date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,11.07,11.25,10.97,11.06,5079200.0,11.07,11.25,10.97,11.06,5079200.0
2004-01-23 10:00:00,11.06,11.11,10.96,11.03,2879100.0,11.06,11.11,10.96,11.03,2879100.0
2004-01-23 10:30:00,11.03,11.07,10.98,11.06,1624000.0,11.03,11.07,10.98,11.06,1624000.0
2004-01-23 11:00:00,11.06,11.06,10.93,10.97,1895600.0,11.06,11.06,10.93,10.97,1895600.0
2004-01-23 11:30:00,10.99,11.01,10.91,10.95,1127700.0,10.99,11.01,10.91,10.95,1127700.0
2004-01-23 12:00:00,10.96,10.96,10.72,10.73,2774100.0,10.96,10.96,10.72,10.73,2774100.0
2004-01-23 12:30:00,10.74,10.85,10.72,10.82,1743700.0,10.74,10.85,10.72,10.82,1743700.0
2004-01-23 13:00:00,10.82,10.99,10.81,10.97,3308200.0,10.82,10.99,10.81,10.97,3308200.0
2004-01-23 13:30:00,10.97,10.97,10.79,10.81,1031100.0,10.97,10.97,10.79,10.81,1031100.0
2004-01-23 14:00:00,10.81,10.91,10.79,10.88,534100.0,10.81,10.91,10.79,10.88,534100.0
2004-01-23 14:30:00,10.88,10.96,10.87,10.9,891100.0,10.88,10.96,10.87,10.9,891100.0
2004-01-23 15:00:00,10.91,10.96,10.88,10.93,877100.0,10.91,10.96,10.88,10.93,877100.0
2004-01-23 15:30:00,10.93,11.07,10.93,11.07,2757300.0,10.93,11.07,10.93,11.07,2757300.0
2004-01-26 09:30:00,10.93,11.01,10.79,10.9,3960600.0,10.93,11.01,10.79,10.9,3960600.0
2004-01-26 10:00:00,10.9,10.94,10.83,10.9,1787800.0,10.9,10.94,10.83,10.9,1787800.0
2004-01-26 10:30:00,10.9,10.92,10.86,10.9,1043000.0,10.9,10.92,10.86,10.9,1043000.0
2004-01-26 11:00:00,10.91,10.92,10.75,10.83,1880200.0,10.91,10.92,10.75,10.83,1880200.0
2004-01-26 11:30:00,10.83,10.83,10.8,10.82,648200.0,10.83,10.83,10.8,10.82,648200.0
2004-01-26 12:00:00,10.82,10.86,10.81,10.85,495600.0,10.82,10.86,10.81,10.85,495600.0
2004-01-26 12:30:00,10.86,10.86,10.81,10.82,511000.0,10.86,10.86,10.81,10.82,511000.0
2004-01-26 13:00:00,10.83,10.85,10.81,10.81,391300.0,10.83,10.85,10.81,10.81,391300.0
2004-01-26 13:30:00,10.81,10.82,10.79,10.81,443800.0,10.81,10.82,10.79,10.81,443800.0
2004-01-26 14:00:00,10.81,10.93,10.79,10.9,874300.0,10.81,10.93,10.79,10.9,874300.0
2004-01-26 14:30:00,10.91,10.94,10.86,10.88,924700.0,10.91,10.94,10.86,10.88,924700.0
2004-01-26 15:00:00,10.88,10.95,10.87,10.9,1064000.0,10.88,10.95,10.87,10.9,1064000.0
2004-01-26 15:30:00,10.9,10.94,10.85,10.9,1360100.0,10.9,10.94,10.85,10.9,1360100.0
2004-01-27 09:30:00,10.86,11.23,10.8,11.09,4041100.0,10.86,11.23,10.8,11.09,4041100.0
2004-01-27 10:00:00,11.08,11.36,11.07,11.31,5939500.0,11.08,11.36,11.07,11.31,5939500.0
2004-01-27 10:30:00,11.31,11.32,11.18,11.19,2620100.0,11.31,11.32,11.18,11.19,2620100.0
2004-01-27 11:00:00,11.19,11.23,11.11,11.13,2234400.0,11.19,11.23,11.11,11.13,2234400.0
2004-01-27 11:30:00,11.12,11.21,11.07,11.07,1673000.0,11.12,11.21,11.07,11.07,1673000.0
2004-01-27 12:00:00,11.07,11.07,10.91,10.93,3404100.0,11.07,11.07,10.91,10.93,3404100.0
2004-01-27 12:30:00,10.93,10.94,10.82,10.86,3234700.0,10.93,10.94,10.82,10.86,3234700.0
2004-01-27 13:00:00,10.86,10.89,10.81,10.86,1471400.0,10.86,10.89,10.81,10.86,1471400.0
2004-01-27 13:30:00,10.85,10.92,10.85,10.92,1204000.0,10.85,10.92,10.85,10.92,1204000.0
2004-01-27 14:00:00,10.92,10.93,10.79,10.85,1491000.0,10.92,10.93,10.79,10.85,1491000.0
2004-01-27 14:30:00,10.85,10.95,10.84,10.87,1337700.0,10.85,10.95,10.84,10.87,1337700.0
2004-01-27 15:00:00,10.88,10.89,10.82,10.86,1064000.0,10.88,10.89,10.82,10.86,1064000.0
2004-01-27 15:30:00,10.86,10.87,10.7,10.77,2401000.0,10.86,10.87,10.7,10.77,2401000.0
2004-01-28 09:30:00,10.73,10.91,10.58,10.68,2339400.0,10.73,10.91,10.58,10.68,2339400.0
2004-01-28 10:00:00,10.68,10.81,10.64,10.76,1436400.0,10.68,10.81,10.64,10.76,1436400.0
2004-01-28 10:30:00,10.76,10.79,10.5,10.59,2515800.0,10.76,10.79,10.5,10.59,2515800.0
2004-01-28 11:00:00,10.59,10.6,10.51,10.58,1271200.0,10.59,10.6,10.51,10.58,1271200.0
2004-01-28 11:30:00,10.58,10.63,10.58,10.62,394800.0,10.58,10.63,10.58,10.62,394800.0
2004-01-28 12:00:00,10.62,10.68,10.53,10.57,783300.0,10.62,10.68,10.53,10.57,783300.0
2004-01-28 12:30:00,10.57,10.57,10.51,10.52,663600.0,10.57,10.57,10.51,10.52,663600.0
2004-01-28 13:00:00,10.53,10.59,10.52,10.57,532000.0,10.53,10.59,10.52,10.57,532000.0
2004-01-28 13:30:00,10.57,10.65,10.55,10.6,632800.0,10.57,10.65,10.55,10.6,632800.0
2004-01-28 14:00:00,10.6,10.61,10.39,10.47,2726500.0,10.6,10.61,10.39,10.47,2726500.0
2004-01-28 14:30:00,10.47,10.48,10.39,10.45,2568300.0,10.47,10.48,10.39,10.45,2568300.0
2004-01-28 15:00:00,10.44,10.46,10.2,10.25,4154500.0,10.44,10.46,10.2,10.25,4154500.0
2004-01-28 15:30:00,10.25,10.3,10.11,10.29,3769500.0,10.25,10.3,10.11,10.29,3769500.0
2004-02-02 09:30:00,10.58,10.77,10.43,10.73,3793300.0,10.58,10.77,10.43,10.73,3793300.0
2004-02-02 10:00:00,10.74,10.74,10.48,10.53,2765000.0,10.74,10.74,10.48,10.53,2765000.0
2004-02-02 10:30:00,10.54,10.55,10.31,10.39,1654100.0,10.54,10.55,10.31,10.39,1654100.0
2004-02-02 11:00:00,10.39,10.47,10.34,10.43,612500.0,10.39,10.47,10.34,10.43,612500.0
2004-02-02 11:30:00,10.43,10.6,10.43,10.54,961800.0,10.43,10.6,10.43,10.54,961800.0
2004-02-02 12:00:00,10.55,10.63,10.54,10.59,893200.0,10.55,10.63,10.54,10.59,893200.0
2004-02-02 12:30:00,10.58,10.66,10.51,10.59,562800.0,10.58,10.66,10.51,10.59,562800.0
2004-02-02 13:00:00,10.59,10.6,10.51,10.57,471100.0,10.59,10.6,10.51,10.57,471100.0
2004-02-02 13:30:00,10.57,10.61,10.51,10.54,493500.0,10.57,10.61,10.51,10.54,493500.0
2004-02-02 14:00:00,10.54,10.56,10.5,10.54,665700.0,10.54,10.56,10.5,10.54,665700.0
2004-02-02 14:30:00,10.54,10.57,10.5,10.56,522900.0,10.54,10.57,10.5,10.56,522900.0
2004-02-02 15:00:00,10.56,10.57,10.43,10.47,804300.0,10.56,10.57,10.43,10.47,804300.0
2004-02-02 15:30:00,10.46,10.47,10.37,10.4,1294300.0,10.46,10.47,10.37,10.4,1294300.0
2004-02-03 09:30:00,10.37,10.53,10.29,10.46,1573600.0,10.37,10.53,10.29,10.46,1573600.0
2004-02-03 10:00:00,10.46,10.51,10.41,10.41,945700.0,10.46,10.51,10.41,10.41,945700.0
2004-02-03 10:30:00,10.41,10.41,10.19,10.33,1667400.0,10.41,10.41,10.19,10.33,1667400.0
2004-02-03 11:00:00,10.34,10.34,10.28,10.33,864500.0,10.34,10.34,10.28,10.33,864500.0
2004-02-03 11:30:00,10.33,10.35,10.21,10.25,534100.0,10.33,10.35,10.21,10.25,534100.0
2004-02-03 12:00:00,10.25,10.3,10.21,10.27,368200.0,10.25,10.3,10.21,10.27,368200.0
2004-02-03 12:30:00,10.27,10.31,10.26,10.27,334600.0,10.27,10.31,10.26,10.27,334600.0
2004-02-03 13:00:00,10.27,10.32,10.17,10.24,910000.0,10.27,10.32,10.17,10.24,910000.0
2004-02-03 13:30:00,10.25,10.25,10.14,10.16,1494500.0,10.25,10.25,10.14,10.16,1494500.0
2004-02-03 14:00:00,10.16,10.18,10.12,10.16,1332100.0,10.16,10.18,10.12,10.16,1332100.0
2004-02-03 14:30:00,10.16,10.16,10.01,10.09,2838500.0,10.16,10.16,10.01,10.09,2838500.0
2004-02-03 15:00:00,10.08,10.17,10.06,10.15,1021300.0,10.08,10.17,10.06,10.15,1021300.0
2004-02-03 15:30:00,10.15,10.28,10.13,10.27,2267300.0,10.15,10.28,10.13,10.27,2267300.0
2004-02-04 09:30:00,10.18,10.21,10.07,10.12,1366400.0,10.18,10.21,10.07,10.12,1366400.0
2004-02-04 10:00:00,10.13,10.2,10.06,10.18,1166900.0,10.13,10.2,10.06,10.18,1166900.0
2004-02-04 10:30:00,10.18,10.3,10.13,10.15,1110900.0,10.18,10.3,10.13,10.15,1110900.0
2004-02-04 11:00:00,10.15,10.15,10.07,10.07,863800.0,10.15,10.15,10.07,10.07,863800.0
2004-02-04 11:30:00,10.07,10.19,10.07,10.17,864500.0,10.07,10.19,10.07,10.17,864500.0
2004-02-04 12:00:00,10.16,10.18,10.13,10.18,512400.0,10.16,10.18,10.13,10.18,512400.0
2004-02-04 12:30:00,10.18,10.22,10.06,10.11,1152900.0,10.18,10.22,10.06,10.11,1152900.0
2004-02-04 13:00:00,10.11,10.16,10.11,10.15,669900.0,10.11,10.16,10.11,10.15,669900.0
2004-02-04 13:30:00,10.14,10.17,10.03,10.03,695100.0,10.14,10.17,10.03,10.03,695100.0
2004-02-04 14:00:00,10.03,10.04,9.91,9.97,1947400.0,10.03,10.04,9.91,9.97,1947400.0
2004-02-04 14:30:00,9.97,10.04,9.96,9.96,958300.0,9.97,10.04,9.96,9.96,958300.0
2004-02-04 15:00:00,9.97,10.07,9.95,10.02,721700.0,9.97,10.07,9.95,10.02,721700.0
2004-02-04 15:30:00,10.02,10.04,9.94,9.95,1159200.0,10.02,10.04,9.94,9.95,1159200.0
2004-02-05 09:30:00,9.92,10.19,9.9,10.07,2473800.0,9.92,10.19,9.9,10.07,2473800.0
2004-02-05 10:00:00,10.06,10.13,10.04,10.06,1071000.0,10.06,10.13,10.04,10.06,1071000.0
2004-02-05 10:30:00,10.06,10.18,10.02,10.12,1249500.0,10.06,10.18,10.02,10.12,1249500.0
2004-02-05 11:00:00,10.12,10.31,10.06,10.29,1486100.0,10.12,10.31,10.06,10.29,1486100.0
2004-02-05 11:30:00,10.29,10.37,10.27,10.34,1583400.0,10.29,10.37,10.27,10.34,1583400.0
2004-02-05 12:00:00,10.35,10.38,10.26,10.34,1041600.0,10.35,10.38,10.26,10.34,1041600.0
2004-02-05 12:30:00,10.34,10.42,10.32,10.4,833000.0,10.34,10.42,10.32,10.4,833000.0
2004-02-05 13:00:00,10.4,10.5,10.29,10.45,1398600.0,10.4,10.5,10.29,10.45,1398600.0
2004-02-05 13:30:00,10.45,10.45,10.35,10.37,766500.0,10.45,10.45,10.35,10.37,766500.0
2004-02-05 14:00:00,10.4,10.48,10.38,10.42,1047200.0,10.4,10.48,10.38,10.42,1047200.0
2004-02-05 14:30:00,10.42,10.46,10.36,10.37,463400.0,10.42,10.46,10.36,10.37,463400.0
2004-02-05 15:00:00,10.37,10.45,10.32,10.44,1107400.0,10.37,10.45,10.32,10.44,1107400.0
2004-02-05 15:30:00,10.45,10.51,10.39,10.46,1472100.0,10.45,10.51,10.39,10.46,1472100.0
2004-02-06 09:30:00,10.47,10.68,10.35,10.43,2501800.0,10.47,10.68,10.35,10.43,2501800.0
2004-02-06 10:00:00,10.44,10.67,10.43,10.61,1846600.0,10.44,10.67,10.43,10.61,1846600.0
2004-02-06 10:30:00,10.64,10.7,10.57,10.64,1447600.0,10.64,10.7,10.57,10.64,1447600.0
2004-02-06 11:00:00,10.64,10.8,10.64,10.79,2350600.0,10.64,10.8,10.64,10.79,2350600.0
2004-02-06 11:30:00,10.8,10.81,10.66,10.69,833700.0,10.8,10.81,10.66,10.69,833700.0
2004-02-06 12:00:00,10.7,10.75,10.66,10.66,704200.0,10.7,10.75,10.66,10.66,704200.0
2004-02-06 12:30:00,10.66,10.71,10.66,10.7,227500.0,10.66,10.71,10.66,10.7,227500.0
2004-02-06 13:00:00,10.7,10.75,10.69,10.71,188300.0,10.7,10.75,10.69,10.71,188300.0
2004-02-06 13:30:00,10.73,10.79,10.73,10.78,483000.0,10.73,10.79,10.73,10.78,483000.0
2004-02-06 14:00:00,10.78,10.78,10.71,10.74,343000.0,10.78,10.78,10.71,10.74,343000.0
2004-02-06 14:30:00,10.74,10.82,10.73,10.78,606900.0,10.74,10.82,10.73,10.78,606900.0
2004-02-06 15:00:00,10.77,10.86,10.74,10.82,1211000.0,10.77,10.86,10.74,10.82,1211000.0
2004-02-06 15:30:00,10.82,10.97,10.81,10.95,2746800.0,10.82,10.97,10.81,10.95,2746800.0
2004-02-11 09:30:00,10.33,10.73,10.29,10.53,4001900.0,10.33,10.73,10.29,10.53,4001900.0
2004-02-11 10:00:00,10.54,10.57,10.37,10.47,2322600.0,10.54,10.57,10.37,10.47,2322600.0
2004-02-11 10:30:00,10.47,10.47,10.31,10.37,1710100.0,10.47,10.47,10.31,10.37,1710100.0
2004-02-11 11:00:00,10.37,10.59,10.31,10.32,3132500.0,10.37,10.59,10.31,10.32,3132500.0
2004-02-11 11:30:00,10.33,10.47,10.32,10.36,1084300.0,10.33,10.47,10.32,10.36,1084300.0
2004-02-11 12:00:00,10.36,10.38,10.21,10.31,1873900.0,10.36,10.38,10.21,10.31,1873900.0
2004-02-11 12:30:00,10.3,10.31,10.23,10.24,1274700.0,10.3,10.31,10.23,10.24,1274700.0
2004-02-11 13:00:00,10.24,10.24,10.16,10.17,1111600.0,10.24,10.24,10.16,10.17,1111600.0
2004-02-11 13:30:00,10.17,10.17,10.01,10.09,3002300.0,10.17,10.17,10.01,10.09,3002300.0
2004-02-11 14:00:00,10.1,10.1,10.06,10.07,2134300.0,10.1,10.1,10.06,10.07,2134300.0
2004-02-11 14:30:00,10.07,10.25,10.07,10.2,2079700.0,10.07,10.25,10.07,10.2,2079700.0
2004-02-11 15:00:00,10.2,10.27,10.14,10.27,1339100.0,10.2,10.27,10.14,10.27,1339100.0
2004-02-11 15:30:00,10.26,10.31,10.18,10.27,2702700.0,10.26,10.31,10.18,10.27,2702700.0
2004-02-12 09:30:00,5.2,5.21,5.04,5.2,5389300.0,5.2,5.21,5.04,5.2,5389300.0
2004-02-12 10:00:00,5.2,5.34,5.19,5.27,7996800.0,5.2,5.34,5.19,5.27,7996800.0
2004-02-12 10:30:00,5.26,5.27,5.19,5.2,2340800.0,5.26,5.27,5.19,5.2,2340800.0
2004-02-12 11:00:00,5.2,5.23,5.19,5.2,1680000.0,5.2,5.23,5.19,5.2,1680000.0
2004-02-12 11:30:00,5.2,5.23,5.15,5.18,1268400.0,5.2,5.23,5.15,5.18,1268400.0
2004-02-12 12:00:00,5.18,5.27,5.16,5.27,1018500.0,5.18,5.27,5.16,5.27,1018500.0
2004-02-12 12:30:00,5.26,5.3,5.21,5.28,2756600.0,5.26,5.3,5.21,5.28,2756600.0
2004-02-12 13:00:00,5.28,5.41,5.24,5.36,3728900.0,5.28,5.41,5.24,5.36,3728900.0
2004-02-12 13:30:00,5.36,5.38,5.24,5.36,2516500.0,5.36,5.38,5.24,5.36,2516500.0
2004-02-12 14:00:00,5.36,5.39,5.29,5.32,1355900.0,5.36,5.39,5.29,5.32,1355900.0
2004-02-12 14:30:00,5.32,5.36,5.3,5.32,1149400.0,5.32,5.36,5.3,5.32,1149400.0
2004-02-12 15:00:00,5.31,5.32,5.23,5.29,3579100.0,5.31,5.32,5.23,5.29,3579100.0
2004-02-12 15:30:00,5.29,5.35,5.24,5.31,3685500.0,5.29,5.35,5.24,5.31,3685500.0
2004-02-13 09:30:00,5.37,5.45,5.33,5.35,5482400.0,5.37,5.45,5.33,5.35,5482400.0
2004-02-13 10:00:00,5.35,5.39,5.22,5.24,4024300.0,5.35,5.39,5.22,5.24,4024300.0
2004-02-13 10:30:00,5.24,5.26,5.12,5.13,4179700.0,5.24,5.26,5.12,5.13,4179700.0
2004-02-13 11:00:00,5.12,5.18,5.11,5.13,2258900.0,5.12,5.18,5.11,5.13,2258900.0
2004-02-13 11:30:00,5.13,5.14,5.1,5.11,1757000.0,5.13,5.14,5.1,5.11,1757000.0
2004-02-13 12:00:00,5.11,5.16,5.09,5.13,1681400.0,5.11,5.16,5.09,5.13,1681400.0
2004-02-13 12:30:00,5.13,5.18,5.13,5.14,817600.0,5.13,5.18,5.13,5.14,817600.0
2004-02-13 13:00:00,5.14,5.17,5.13,5.15,845600.0,5.14,5.17,5.13,5.15,845600.0
2004-02-13 13:30:00,5.15,5.16,5.11,5.13,716100.0,5.15,5.16,5.11,5.13,716100.0
2004-02-13 14:00:00,5.13,5.13,5.07,5.11,1143100.0,5.13,5.13,5.07,5.11,1143100.0
2004-02-13 14:30:00,5.11,5.14,5.08,5.08,969500.0,5.11,5.14,5.08,5.08,969500.0
2004-02-13 15:00:00,5.08,5.11,5.06,5.09,710500.0,5.08,5.11,5.06,5.09,710500.0
2004-02-13 15:30:00,5.1,5.12,5.07,5.08,3213700.0,5.1,5.12,5.07,5.08,3213700.0
2004-02-17 09:30:00,5.16,5.17,4.97,5.08,5431300.0,5.16,5.17,4.97,5.08,5431300.0
2004-02-17 10:00:00,5.07,5.09,5.02,5.03,2063600.0,5.07,5.09,5.02,5.03,2063600.0
2004-02-17 10:30:00,5.03,5.13,5.02,5.06,1425200.0,5.03,5.13,5.02,5.06,1425200.0
2004-02-17 11:00:00,5.06,5.1,5.04,5.06,895300.0,5.06,5.1,5.04,5.06,895300.0
2004-02-17 11:30:00,5.06,5.09,5.04,5.07,596400.0,5.06,5.09,5.04,5.07,596400.0
2004-02-17 12:00:00,5.08,5.08,5.04,5.05,615300.0,5.08,5.08,5.04,5.05,615300.0
2004-02-17 12:30:00,5.04,5.05,5.02,5.02,578900.0,5.04,5.05,5.02,5.02,578900.0
2004-02-17 13:00:00,5.03,5.06,5.01,5.01,469000.0,5.03,5.06,5.01,5.01,469000.0
2004-02-17 13:30:00,5.01,5.03,4.71,5.0,1936200.0,5.01,5.03,4.71,5.0,1936200.0
2004-02-17 14:00:00,5.0,5.08,5.0,5.06,1535800.0,5.0,5.08,5.0,5.06,1535800.0
2004-02-17 14:30:00,5.06,5.07,5.04,5.06,1230600.0,5.06,5.07,5.04,5.06,1230600.0
2004-02-17 15:00:00,5.06,5.09,5.03,5.07,1006600.0,5.06,5.09,5.03,5.07,1006600.0
2004-02-17 15:30:00,5.07,5.07,5.02,5.05,2578100.0,5.07,5.07,5.02,5.05,2578100.0
2004-02-18 09:30:00,5.07,5.16,4.99,5.01,2928800.0,5.07,5.16,4.99,5.01,2928800.0
2004-02-18 10:00:00,5.01,5.06,4.97,5.03,1625400.0,5.01,5.06,4.97,5.03,1625400.0
2004-02-18 10:30:00,5.04,5.04,4.99,5.01,967400.0,5.04,5.04,4.99,5.01,967400.0
2004-02-18 11:00:00,5.01,5.35,5.01,5.08,1588300.0,5.01,5.35,5.01,5.08,1588300.0
2004-02-18 11:30:00,5.07,5.08,5.04,5.06,604800.0,5.07,5.08,5.04,5.06,604800.0
2004-02-18 12:00:00,5.06,5.12,5.06,5.1,1819300.0,5.06,5.12,5.06,5.1,1819300.0
2004-02-18 12:30:00,5.1,5.11,5.08,5.1,516600.0,5.1,5.11,5.08,5.1,516600.0
2004-02-18 13:00:00,5.1,5.11,5.07,5.09,372400.0,5.1,5.11,5.07,5.09,372400.0
2004-02-18 13:30:00,5.09,5.11,5.08,5.08,382900.0,5.09,5.11,5.08,5.08,382900.0
2004-02-18 14:00:00,5.08,5.09,5.03,5.05,958300.0,5.08,5.09,5.03,5.05,958300.0
2004-02-18 14:30:00,5.05,5.07,5.04,5.06,577500.0,5.05,5.07,5.04,5.06,577500.0
2004-02-18 15:00:00,5.06,5.09,5.05,5.05,577500.0,5.06,5.09,5.05,5.05,577500.0
2004-02-18 15:30:00,5.05,5.07,5.03,5.04,1339100.0,5.05,5.07,5.03,5.04,1339100.0
2004-02-19 09:30:00,5.1,5.14,5.08,5.13,1633100.0,5.1,5.14,5.08,5.13,1633100.0
2004-02-19 10:00:00,5.12,5.12,5.05,5.05,1281700.0,5.12,5.12,5.05,5.05,1281700.0
2004-02-19 10:30:00,5.06,5.09,5.05,5.05,816900.0,5.06,5.09,5.05,5.05,816900.0
2004-02-19 11:00:00,5.05,5.06,5.03,5.06,763000.0,5.05,5.06,5.03,5.06,763000.0
2004-02-19 11:30:00,5.06,5.09,5.05,5.07,462000.0,5.06,5.09,5.05,5.07,462000.0
2004-02-19 12:00:00,5.07,5.07,5.04,5.07,441000.0,5.07,5.07,5.04,5.07,441000.0
2004-02-19 12:30:00,5.06,5.08,5.06,5.07,386400.0,5.06,5.08,5.06,5.07,386400.0
2004-02-19 13:00:00,5.06,5.07,5.04,5.05,536200.0,5.06,5.07,5.04,5.05,536200.0
2004-02-19 13:30:00,5.05,5.08,5.04,5.07,505400.0,5.05,5.08,5.04,5.07,505400.0
2004-02-19 14:00:00,5.08,5.08,5.06,5.07,513800.0,5.08,5.08,5.06,5.07,513800.0
2004-02-19 14:30:00,5.07,5.07,5.04,5.04,659400.0,5.07,5.07,5.04,5.04,659400.0
2004-02-19 15:00:00,5.04,5.04,4.96,4.99,2445800.0,5.04,5.04,4.96,4.99,2445800.0
2004-02-19 15:30:00,4.98,4.99,4.84,4.88,6426700.0,4.98,4.99,4.84,4.88,6426700.0
2004-02-20 09:30:00,4.83,4.86,4.68,4.75,5737900.0,4.83,4.86,4.68,4.75,5737900.0
2004-02-20 10:00:00,4.76,4.79,4.71,4.75,3377500.0,4.76,4.79,4.71,4.75,3377500.0
2004-02-20 10:30:00,4.74,4.76,4.65,4.7,2608900.0,4.74,4.76,4.65,4.7,2608900.0
2004-02-20 11:00:00,4.7,4.82,4.7,4.81,2521400.0,4.7,4.82,4.7,4.81,2521400.0
2004-02-20 11:30:00,4.82,5.0,4.79,4.88,4996600.0,4.82,5.0,4.79,4.88,4996600.0
2004-02-20 12:00:00,4.88,4.93,4.77,4.83,1309700.0,4.88,4.93,4.77,4.83,1309700.0
2004-02-20 12:30:00,4.83,4.88,4.83,4.86,526400.0,4.83,4.88,4.83,4.86,526400.0
2004-02-20 13:00:00,4.86,4.93,4.86,4.89,1043000.0,4.86,4.93,4.86,4.89,1043000.0
2004-02-20 13:30:00,4.89,4.97,4.88,4.96,1626100.0,4.89,4.97,4.88,4.96,1626100.0
2004-02-20 14:00:00,4.96,5.01,4.94,4.99,3144400.0,4.96,5.01,4.94,4.99,3144400.0
2004-02-20 14:30:00,4.99,5.02,4.97,4.99,3550400.0,4.99,5.02,4.97,4.99,3550400.0
2004-02-20 15:00:00,4.99,5.02,4.98,5.01,2696400.0,4.99,5.02,4.98,5.01,2696400.0
2004-02-20 15:30:00,5.01,5.05,4.99,5.05,4430300.0,5.01,5.05,4.99,5.05,4430300.0
2004-02-23 09:30:00,4.86,5.04,4.83,5.02,8358700.0,4.86,5.04,4.83,5.02,8358700.0
2004-02-23 10:00:00,5.02,5.02,4.94,4.96,4071200.0,5.02,5.02,4.94,4.96,4071200.0
2004-02-23 10:30:00,4.96,5.0,4.95,4.98,2000600.0,4.96,5.0,4.95,4.98,2000600.0
2004-02-23 11:00:00,4.98,4.98,4.96,4.96,1254400.0,4.98,4.98,4.96,4.96,1254400.0
2004-02-23 11:30:00,4.96,4.97,4.94,4.95,1143800.0,4.96,4.97,4.94,4.95,1143800.0
2004-02-23 12:00:00,4.95,4.97,4.93,4.97,1780100.0,4.95,4.97,4.93,4.97,1780100.0
2004-02-23 12:30:00,4.97,5.1,4.97,5.09,2991100.0,4.97,5.1,4.97,5.09,2991100.0
2004-02-23 13:00:00,5.09,5.12,4.99,5.02,4061400.0,5.09,5.12,4.99,5.02,4061400.0
2004-02-23 13:30:00,5.02,5.1,4.99,5.06,1848000.0,5.02,5.1,4.99,5.06,1848000.0
2004-02-23 14:00:00,5.06,5.06,5.02,5.03,1187900.0,5.06,5.06,5.02,5.03,1187900.0
2004-02-23 14:30:00,5.02,5.05,4.99,5.02,1514800.0,5.02,5.05,4.99,5.02,1514800.0
2004-02-23 15:00:00,5.02,5.07,4.98,5.0,1945300.0,5.02,5.07,4.98,5.0,1945300.0
2004-02-23 15:30:00,5.0,5.03,4.99,5.0,3801000.0,5.0,5.03,4.99,5.0,3801000.0
2004-02-24 09:30:00,4.54,4.59,4.32,4.39,27400100.0,4.54,4.59,4.32,4.39,27400100.0
2004-02-24 10:00:00,4.39,4.51,4.35,4.51,14050400.0,4.39,4.51,4.35,4.51,14050400.0
2004-02-24 10:30:00,4.51,4.51,4.37,4.4,9798600.0,4.51,4.51,4.37,4.4,9798600.0
2004-02-24 11:00:00,4.4,4.43,4.39,4.41,6748000.0,4.4,4.43,4.39,4.41,6748000.0
2004-02-24 11:30:00,4.41,4.44,4.4,4.41,4181100.0,4.41,4.44,4.4,4.41,4181100.0
2004-02-24 12:00:00,4.42,4.45,4.41,4.44,2874200.0,4.42,4.45,4.41,4.44,2874200.0
2004-02-24 12:30:00,4.44,4.45,4.42,4.44,2261000.0,4.44,4.45,4.42,4.44,2261000.0
2004-02-24 13:00:00,4.44,4.52,4.43,4.49,5466300.0,4.44,4.52,4.43,4.49,5466300.0
2004-02-24 13:30:00,4.49,4.51,4.46,4.49,2343600.0,4.49,4.51,4.46,4.49,2343600.0
2004-02-24 14:00:00,4.49,4.52,4.46,4.48,3772300.0,4.49,4.52,4.46,4.48,3772300.0
2004-02-24 14:30:00,4.48,4.49,4.44,4.47,3551100.0,4.48,4.49,4.44,4.47,3551100.0
2004-02-24 15:00:00,4.47,4.5,4.47,4.48,3120600.0,4.47,4.5,4.47,4.48,3120600.0
2004-02-24 15:30:00,4.47,4.52,4.44,4.46,7038500.0,4.47,4.52,4.44,4.46,7038500.0
2004-02-25 09:30:00,4.44,4.5,4.41,4.5,5169500.0,4.44,4.5,4.41,4.5,5169500.0
2004-02-25 10:00:00,4.49,4.5,4.43,4.44,2423400.0,4.49,4.5,4.43,4.44,2423400.0
2004-02-25 10:30:00,4.44,4.44,4.39,4.4,3244500.0,4.44,4.44,4.39,4.4,3244500.0
2004-02-25 11:00:00,4.4,4.45,4.4,4.43,1743000.0,4.4,4.45,4.4,4.43,1743000.0
2004-02-25 11:30:00,4.43,4.44,4.41,4.43,1109500.0,4.43,4.44,4.41,4.43,1109500.0
2004-02-25 12:00:00,4.42,4.43,4.41,4.42,450800.0,4.42,4.43,4.41,4.42,450800.0
2004-02-25 12:30:00,4.42,4.43,4.4,4.41,1568000.0,4.42,4.43,4.4,4.41,1568000.0
2004-02-25 13:00:00,4.41,4.41,4.37,4.39,2746100.0,4.41,4.41,4.37,4.39,2746100.0
2004-02-25 13:30:00,4.39,4.42,4.38,4.41,1563800.0,4.39,4.42,4.38,4.41,1563800.0
2004-02-25 14:00:00,4.42,4.45,4.41,4.43,1353800.0,4.42,4.45,4.41,4.43,1353800.0
2004-02-25 14:30:00,4.43,4.45,4.41,4.43,956200.0,4.43,4.45,4.41,4.43,956200.0
2004-02-25 15:00:00,4.43,4.45,4.41,4.41,1413300.0,4.43,4.45,4.41,4.41,1413300.0
2004-02-25 15:30:00,4.41,4.45,4.41,4.44,2226000.0,4.41,4.45,4.41,4.44,2226000.0
2004-02-26 09:30:00,4.42,4.5,4.41,4.47,2277800.0,4.42,4.5,4.41,4.47,2277800.0
2004-02-26 10:00:00,4.48,4.49,4.45,4.47,1274700.0,4.48,4.49,4.45,4.47,1274700.0
2004-02-26 10:30:00,4.47,4.54,4.46,4.52,2421300.0,4.47,4.54,4.46,4.52,2421300.0
2004-02-26 11:00:00,4.53,4.71,4.53,4.68,9481500.0,4.53,4.71,4.53,4.68,9481500.0
2004-02-26 11:30:00,4.68,4.84,4.66,4.75,10057600.0,4.68,4.84,4.66,4.75,10057600.0
2004-02-26 12:00:00,4.75,4.8,4.72,4.74,3851400.0,4.75,4.8,4.72,4.74,3851400.0
2004-02-26 12:30:00,4.73,4.81,4.73,4.77,2972200.0,4.73,4.81,4.73,4.77,2972200.0
2004-02-26 13:00:00,4.77,4.79,4.74,4.76,1926400.0,4.77,4.79,4.74,4.76,1926400.0
2004-02-26 13:30:00,4.75,4.84,4.75,4.81,2601200.0,4.75,4.84,4.75,4.81,2601200.0
2004-02-26 14:00:00,4.81,4.87,4.8,4.83,3179400.0,4.81,4.87,4.8,4.83,3179400.0
2004-02-26 14:30:00,4.83,4.83,4.77,4.8,2343600.0,4.83,4.83,4.77,4.8,2343600.0
2004-02-26 15:00:00,4.79,4.82,4.77,4.82,1928500.0,4.79,4.82,4.77,4.82,1928500.0
2004-02-26 15:30:00,4.82,4.86,4.75,4.81,5154100.0,4.82,4.86,4.75,4.81,5154100.0
2004-02-27 09:30:00,4.86,4.88,4.79,4.85,4694900.0,4.86,4.88,4.79,4.85,4694900.0
2004-02-27 10:00:00,4.84,4.86,4.72,4.77,4976300.0,4.84,4.86,4.72,4.77,4976300.0
2004-02-27 10:30:00,4.77,4.81,4.74,4.8,3626000.0,4.77,4.81,4.74,4.8,3626000.0
2004-02-27 11:00:00,4.79,4.81,4.78,4.79,2364600.0,4.79,4.81,4.78,4.79,2364600.0
2004-02-27 11:30:00,4.79,4.79,4.73,4.76,1947400.0,4.79,4.79,4.73,4.76,1947400.0
2004-02-27 12:00:00,4.76,4.77,4.74,4.75,1344000.0,4.76,4.77,4.74,4.75,1344000.0
2004-02-27 12:30:00,4.75,4.81,4.74,4.77,1644300.0,4.75,4.81,4.74,4.77,1644300.0
2004-02-27 13:00:00,4.77,4.8,4.76,4.78,682500.0,4.77,4.8,4.76,4.78,682500.0
2004-02-27 13:30:00,4.78,4.79,4.76,4.79,674800.0,4.78,4.79,4.76,4.79,674800.0
2004-02-27 14:00:00,4.79,4.81,4.77,4.8,886900.0,4.79,4.81,4.77,4.8,886900.0
2004-02-27 14:30:00,4.8,4.87,4.79,4.86,1890000.0,4.8,4.87,4.79,4.86,1890000.0
2004-02-27 15:00:00,4.87,4.95,4.85,4.93,4440100.0,4.87,4.95,4.85,4.93,4440100.0
2004-02-27 15:30:00,4.93,5.0,4.9,4.91,3801700.0,4.93,5.0,4.9,4.91,3801700.0
2004-03-01 09:30:00,4.91,4.98,4.89,4.92,3623900.0,4.91,4.98,4.89,4.92,3623900.0
2004-03-01 10:00:00,4.92,4.97,4.89,4.94,1868300.0,4.92,4.97,4.89,4.94,1868300.0
2004-03-01 10:30:00,4.95,4.99,4.91,4.96,2098600.0,4.95,4.99,4.91,4.96,2098600.0
2004-03-01 11:00:00,4.96,4.98,4.95,4.97,739200.0,4.96,4.98,4.95,4.97,739200.0
2004-03-01 11:30:00,4.98,4.98,4.97,4.98,708400.0,4.98,4.98,4.97,4.98,708400.0
2004-03-01 12:00:00,4.98,5.06,4.97,5.03,2501100.0,4.98,5.06,4.97,5.03,2501100.0
2004-03-01 12:30:00,5.03,5.07,5.03,5.03,2311400.0,5.03,5.07,5.03,5.03,2311400.0
2004-03-01 13:00:00,5.03,5.05,5.01,5.05,1066800.0,5.03,5.05,5.01,5.05,1066800.0
2004-03-01 13:30:00,5.05,5.06,5.03,5.04,755300.0,5.05,5.06,5.03,5.04,755300.0
2004-03-01 14:00:00,5.04,5.06,5.03,5.04,1346800.0,5.04,5.06,5.03,5.04,1346800.0
2004-03-01 14:30:00,5.04,5.06,5.04,5.04,1007300.0,5.04,5.06,5.04,5.04,1007300.0
2004-03-01 15:00:00,5.04,5.05,5.0,5.02,2543100.0,5.04,5.05,5.0,5.02,2543100.0
2004-03-01 15:30:00,5.02,5.02,4.96,4.96,2932300.0,5.02,5.02,4.96,4.96,2932300.0
2004-03-02 09:30:00,4.96,5.02,4.96,4.99,2009000.0,4.96,5.02,4.96,4.99,2009000.0
2004-03-02 10:00:00,4.99,4.99,4.94,4.94,1605800.0,4.99,4.99,4.94,4.94,1605800.0
2004-03-02 10:30:00,4.94,4.98,4.93,4.97,1350300.0,4.94,4.98,4.93,4.97,1350300.0
2004-03-02 11:00:00,4.98,4.98,4.94,4.97,913500.0,4.98,4.98,4.94,4.97,913500.0
2004-03-02 11:30:00,4.97,4.97,4.95,4.96,1145900.0,4.97,4.97,4.95,4.96,1145900.0
2004-03-02 12:00:00,4.96,4.97,4.94,4.94,914200.0,4.96,4.97,4.94,4.94,914200.0
2004-03-02 12:30:00,4.94,4.95,4.91,4.92,1134700.0,4.94,4.95,4.91,4.92,1134700.0
2004-03-02 13:00:00,4.92,4.96,4.92,4.96,996100.0,4.92,4.96,4.92,4.96,996100.0
2004-03-02 13:30:00,4.96,4.96,4.93,4.94,1270500.0,4.96,4.96,4.93,4.94,1270500.0
2004-03-02 14:00:00,4.94,4.96,4.94,4.96,653800.0,4.94,4.96,4.94,4.96,653800.0
2004-03-02 14:30:00,4.96,4.96,4.94,4.94,715400.0,4.96,4.96,4.94,4.94,715400.0
2004-03-02 15:00:00,4.94,4.96,4.92,4.95,1125600.0,4.94,4.96,4.92,4.95,1125600.0
2004-03-02 15:30:00,4.95,4.96,4.92,4.92,1346800.0,4.95,4.96,4.92,4.92,1346800.0
2004-03-03 09:30:00,4.91,4.94,4.83,4.88,2647400.0,4.91,4.94,4.83,4.88,2647400.0
2004-03-03 10:00:00,4.88,4.89,4.77,4.77,2272900.0,4.88,4.89,4.77,4.77,2272900.0
2004-03-03 10:30:00,4.78,4.8,4.75,4.77,2226000.0,4.78,4.8,4.75,4.77,2226000.0
2004-03-03 11:00:00,4.77,5.07,4.77,4.78,1189300.0,4.77,5.07,4.77,4.78,1189300.0
2004-03-03 11:30:00,4.78,4.79,4.73,4.76,1830500.0,4.78,4.79,4.73,4.76,1830500.0
2004-03-03 12:00:00,4.75,4.76,4.75,4.76,591500.0,4.75,4.76,4.75,4.76,591500.0
2004-03-03 12:30:00,4.76,4.76,4.74,4.74,582400.0,4.76,4.76,4.74,4.74,582400.0
2004-03-03 13:00:00,4.74,4.76,4.74,4.75,664300.0,4.74,4.76,4.74,4.75,664300.0
2004-03-03 13:30:00,4.75,4.78,4.74,4.75,1825600.0,4.75,4.78,4.74,4.75,1825600.0
2004-03-03 14:00:00,4.76,4.76,4.73,4.73,1335600.0,4.76,4.76,4.73,4.73,1335600.0
2004-03-03 14:30:00,4.74,4.75,4.73,4.74,1164100.0,4.74,4.75,4.73,4.74,1164100.0
2004-03-03 15:00:00,4.75,4.76,4.74,4.75,1321600.0,4.75,4.76,4.74,4.75,1321600.0
2004-03-03 15:30:00,4.75,4.75,4.72,4.73,2545200.0,4.75,4.75,4.72,4.73,2545200.0
2004-03-04 09:30:00,4.73,4.75,4.69,4.7,2692200.0,4.73,4.75,4.69,4.7,2692200.0
2004-03-04 10:00:00,4.7,4.7,4.68,4.69,1691900.0,4.7,4.7,4.68,4.69,1691900.0
2004-03-04 10:30:00,4.69,4.71,4.68,4.7,1054900.0,4.69,4.71,4.68,4.7,1054900.0
2004-03-04 11:00:00,4.7,4.71,4.7,4.71,1481200.0,4.7,4.71,4.7,4.71,1481200.0
2004-03-04 11:30:00,4.71,4.71,4.68,4.7,1009400.0,4.71,4.71,4.68,4.7,1009400.0
2004-03-04 12:00:00,4.7,4.7,4.69,4.7,715400.0,4.7,4.7,4.69,4.7,715400.0
2004-03-04 12:30:00,4.7,4.7,4.69,4.7,427000.0,4.7,4.7,4.69,4.7,427000.0
2004-03-04 13:00:00,4.7,4.7,4.69,4.7,456400.0,4.7,4.7,4.69,4.7,456400.0
2004-03-04 13:30:00,4.7,4.7,4.67,4.67,620900.0,4.7,4.7,4.67,4.67,620900.0
2004-03-04 14:00:00,4.67,4.7,4.66,4.67,1124900.0,4.67,4.7,4.66,4.67,1124900.0
2004-03-04 14:30:00,4.67,4.68,4.67,4.68,1471400.0,4.67,4.68,4.67,4.68,1471400.0
2004-03-04 15:00:00,4.68,4.69,4.66,4.66,1547700.0,4.68,4.69,4.66,4.66,1547700.0
2004-03-04 15:30:00,4.66,4.68,4.64,4.67,2209900.0,4.66,4.68,4.64,4.67,2209900.0
2004-03-05 09:30:00,4.65,4.77,4.62,4.74,3616900.0,4.65,4.77,4.62,4.74,3616900.0
2004-03-05 10:00:00,4.74,4.85,4.73,4.83,3586800.0,4.74,4.85,4.73,4.83,3586800.0
2004-03-05 10:30:00,4.83,4.87,4.79,4.8,2011800.0,4.83,4.87,4.79,4.8,2011800.0
2004-03-05 11:00:00,4.8,4.83,4.74,4.79,2370200.0,4.8,4.83,4.74,4.79,2370200.0
2004-03-05 11:30:00,4.79,4.8,4.74,4.77,842800.0,4.79,4.8,4.74,4.77,842800.0
2004-03-05 12:00:00,4.77,4.78,4.75,4.77,800100.0,4.77,4.78,4.75,4.77,800100.0
2004-03-05 12:30:00,4.76,4.78,4.75,4.76,611100.0,4.76,4.78,4.75,4.76,611100.0
2004-03-05 13:00:00,4.76,4.76,4.73,4.73,444500.0,4.76,4.76,4.73,4.73,444500.0
2004-03-05 13:30:00,4.73,4.75,4.71,4.73,429100.0,4.73,4.75,4.71,4.73,429100.0
2004-03-05 14:00:00,4.74,4.76,4.71,4.72,673400.0,4.74,4.76,4.71,4.72,673400.0
2004-03-05 14:30:00,4.72,4.73,4.7,4.71,1010100.0,4.72,4.73,4.7,4.71,1010100.0
2004-03-05 15:00:00,4.71,4.77,4.71,4.75,832300.0,4.71,4.77,4.71,4.75,832300.0
2004-03-05 15:30:00,4.75,4.76,4.73,4.75,1070300.0,4.75,4.76,4.73,4.75,1070300.0
2004-03-08 09:30:00,4.72,4.8,4.7,4.73,1400700.0,4.72,4.8,4.7,4.73,1400700.0
2004-03-08 10:00:00,4.73,4.74,4.68,4.7,907900.0,4.73,4.74,4.68,4.7,907900.0
2004-03-08 10:30:00,4.7,4.72,4.69,4.69,518700.0,4.7,4.72,4.69,4.69,518700.0
2004-03-08 11:00:00,4.69,4.72,4.69,4.71,581700.0,4.69,4.72,4.69,4.71,581700.0
2004-03-08 11:30:00,4.71,4.71,4.68,4.71,569800.0,4.71,4.71,4.68,4.71,569800.0
2004-03-08 12:00:00,4.71,4.72,4.69,4.69,492800.0,4.71,4.72,4.69,4.69,492800.0
2004-03-08 12:30:00,4.69,4.7,4.69,4.69,375200.0,4.69,4.7,4.69,4.69,375200.0
2004-03-08 13:00:00,4.69,4.71,4.68,4.69,413000.0,4.69,4.71,4.68,4.69,413000.0
2004-03-08 13:30:00,4.69,4.72,4.65,4.65,940100.0,4.69,4.72,4.65,4.65,940100.0
2004-03-08 14:00:00,4.66,4.67,4.61,4.63,1203300.0,4.66,4.67,4.61,4.63,1203300.0
2004-03-08 14:30:00,4.62,4.63,4.57,4.6,2280600.0,4.62,4.63,4.57,4.6,2280600.0
2004-03-08 15:00:00,4.6,4.61,4.54,4.61,1881600.0,4.6,4.61,4.54,4.61,1881600.0
2004-03-08 15:30:00,4.61,4.61,4.56,4.57,1269800.0,4.61,4.61,4.56,4.57,1269800.0
2004-03-09 09:30:00,4.59,4.6,4.55,4.57,1638000.0,4.59,4.6,4.55,4.57,1638000.0
2004-03-09 10:00:00,4.57,4.58,4.51,4.53,2414300.0,4.57,4.58,4.51,4.53,2414300.0
2004-03-09 10:30:00,4.53,4.54,4.46,4.52,2086000.0,4.53,4.54,4.46,4.52,2086000.0
2004-03-09 11:00:00,4.51,4.56,4.5,4.51,1712900.0,4.51,4.56,4.5,4.51,1712900.0
2004-03-09 11:30:00,4.51,4.54,4.49,4.49,1000300.0,4.51,4.54,4.49,4.49,1000300.0
2004-03-09 12:00:00,4.49,4.5,4.47,4.48,502600.0,4.49,4.5,4.47,4.48,502600.0
2004-03-09 12:30:00,4.48,4.52,4.47,4.48,966000.0,4.48,4.52,4.47,4.48,966000.0
2004-03-09 13:00:00,4.48,4.51,4.47,4.51,499100.0,4.48,4.51,4.47,4.51,499100.0
2004-03-09 13:30:00,4.51,4.53,4.5,4.52,895300.0,4.51,4.53,4.5,4.52,895300.0
2004-03-09 14:00:00,4.52,4.53,4.48,4.49,1145200.0,4.52,4.53,4.48,4.49,1145200.0
2004-03-09 14:30:00,4.49,4.5,4.41,4.45,1267700.0,4.49,4.5,4.41,4.45,1267700.0
2004-03-09 15:00:00,4.45,4.49,4.45,4.46,1125600.0,4.45,4.49,4.45,4.46,1125600.0
2004-03-09 15:30:00,4.46,4.46,4.44,4.44,1653400.0,4.46,4.46,4.44,4.44,1653400.0
2004-03-10 09:30:00,4.43,4.51,4.43,4.5,1425200.0,4.43,4.51,4.43,4.5,1425200.0
2004-03-10 10:00:00,4.49,4.5,4.43,4.5,874300.0,4.49,4.5,4.43,4.5,874300.0
2004-03-10 10:30:00,4.5,4.55,4.48,4.49,1213100.0,4.5,4.55,4.48,4.49,1213100.0
2004-03-10 11:00:00,4.49,4.53,4.48,4.5,627200.0,4.49,4.53,4.48,4.5,627200.0
2004-03-10 11:30:00,4.49,4.5,4.44,4.46,732200.0,4.49,4.5,4.44,4.46,732200.0
2004-03-10 12:00:00,4.46,4.47,4.43,4.44,404600.0,4.46,4.47,4.43,4.44,404600.0
2004-03-10 12:30:00,4.44,4.46,4.43,4.46,343700.0,4.44,4.46,4.43,4.46,343700.0
2004-03-10 13:00:00,4.46,4.46,4.43,4.46,753200.0,4.46,4.46,4.43,4.46,753200.0
2004-03-10 13:30:00,4.46,4.47,4.38,4.43,1810200.0,4.46,4.47,4.38,4.43,1810200.0
2004-03-10 14:00:00,4.43,4.46,4.41,4.43,651000.0,4.43,4.46,4.41,4.43,651000.0
2004-03-10 14:30:00,4.43,4.45,4.43,4.43,572600.0,4.43,4.45,4.43,4.43,572600.0
2004-03-10 15:00:00,4.43,4.44,4.37,4.39,1466500.0,4.43,4.44,4.37,4.39,1466500.0
2004-03-10 15:30:00,4.37,4.45,4.36,4.37,2215500.0,4.37,4.45,4.36,4.37,2215500.0
2004-03-11 09:30:00,4.34,4.36,4.21,4.24,4889500.0,4.34,4.36,4.21,4.24,4889500.0
2004-03-11 10:00:00,4.25,4.31,4.23,4.3,3045700.0,4.25,4.31,4.23,4.3,3045700.0
2004-03-11 10:30:00,4.3,4.31,4.25,4.27,1586900.0,4.3,4.31,4.25,4.27,1586900.0
2004-03-11 11:00:00,4.26,4.27,4.19,4.23,2390500.0,4.26,4.27,4.19,4.23,2390500.0
2004-03-11 11:30:00,4.23,4.28,4.21,4.26,1400700.0,4.23,4.28,4.21,4.26,1400700.0
2004-03-11 12:00:00,4.26,4.34,4.26,4.34,1363600.0,4.26,4.34,4.26,4.34,1363600.0
2004-03-11 12:30:00,4.34,4.46,4.32,4.45,3496500.0,4.34,4.46,4.32,4.45,3496500.0
2004-03-11 13:00:00,4.45,4.5,4.39,4.41,3211600.0,4.45,4.5,4.39,4.41,3211600.0
2004-03-11 13:30:00,4.41,4.42,4.39,4.41,1216600.0,4.41,4.42,4.39,4.41,1216600.0
2004-03-11 14:00:00,4.41,4.47,4.39,4.45,1698200.0,4.41,4.47,4.39,4.45,1698200.0
2004-03-11 14:30:00,4.44,4.45,4.35,4.36,2049600.0,4.44,4.45,4.35,4.36,2049600.0
2004-03-11 15:00:00,4.36,4.38,4.29,4.29,2705500.0,4.36,4.38,4.29,4.29,2705500.0
2004-03-11 15:30:00,4.31,4.36,4.28,4.29,2382800.0,4.31,4.36,4.28,4.29,2382800.0
2004-03-12 09:30:00,4.34,4.39,4.31,4.36,3102400.0,4.34,4.39,4.31,4.36,3102400.0
2004-03-12 10:00:00,4.36,4.37,4.31,4.33,1488200.0,4.36,4.37,4.31,4.33,1488200.0
2004-03-12 10:30:00,4.34,4.34,4.3,4.31,1000300.0,4.34,4.34,4.3,4.31,1000300.0
2004-03-12 11:00:00,4.31,4.31,4.29,4.31,969500.0,4.31,4.31,4.29,4.31,969500.0
2004-03-12 11:30:00,4.32,4.33,4.3,4.33,1044400.0,4.32,4.33,4.3,4.33,1044400.0
2004-03-12 12:00:00,4.33,4.33,4.31,4.32,670600.0,4.33,4.33,4.31,4.32,670600.0
2004-03-12 12:30:00,4.32,4.33,4.31,4.32,653800.0,4.32,4.33,4.31,4.32,653800.0
2004-03-12 13:00:00,4.33,4.34,4.32,4.32,730100.0,4.33,4.34,4.32,4.32,730100.0
2004-03-12 13:30:00,4.33,4.34,4.31,4.32,561400.0,4.33,4.34,4.31,4.32,561400.0
2004-03-12 14:00:00,4.32,4.34,4.31,4.33,549500.0,4.32,4.34,4.31,4.33,549500.0
2004-03-12 14:30:00,4.33,4.35,4.32,4.33,836500.0,4.33,4.35,4.32,4.33,836500.0
2004-03-12 15:00:00,4.33,4.34,4.32,4.33,672000.0,4.33,4.34,4.32,4.33,672000.0
2004-03-12 15:30:00,4.34,4.41,4.32,4.39,1753500.0,4.34,4.41,4.32,4.39,1753500.0
2004-03-15 09:30:00,4.33,4.38,4.28,4.31,2154600.0,4.33,4.38,4.28,4.31,2154600.0
2004-03-15 10:00:00,4.31,4.35,4.3,4.33,1068200.0,4.31,4.35,4.3,4.33,1068200.0
2004-03-15 10:30:00,4.33,4.33,4.29,4.3,1137500.0,4.33,4.33,4.29,4.3,1137500.0
2004-03-15 11:00:00,4.29,4.3,4.26,4.29,1726200.0,4.29,4.3,4.26,4.29,1726200.0
2004-03-15 11:30:00,4.29,4.3,4.25,4.26,907900.0,4.29,4.3,4.25,4.26,907900.0
2004-03-15 12:00:00,4.26,4.26,4.25,4.26,711900.0,4.26,4.26,4.25,4.26,711900.0
2004-03-15 12:30:00,4.26,4.26,4.21,4.22,1138200.0,4.26,4.26,4.21,4.22,1138200.0
2004-03-15 13:00:00,4.22,4.24,4.21,4.22,751100.0,4.22,4.24,4.21,4.22,751100.0
2004-03-15 13:30:00,4.22,4.23,4.21,4.22,501200.0,4.22,4.23,4.21,4.22,501200.0
2004-03-15 14:00:00,4.23,4.24,4.22,4.22,390600.0,4.23,4.24,4.22,4.22,390600.0
2004-03-15 14:30:00,4.23,4.24,4.22,4.24,403900.0,4.23,4.24,4.22,4.24,403900.0
2004-03-15 15:00:00,4.23,4.27,4.22,4.22,637700.0,4.23,4.27,4.22,4.22,637700.0
2004-03-15 15:30:00,4.22,4.23,4.21,4.22,1980300.0,4.22,4.23,4.21,4.22,1980300.0
2004-03-16 09:30:00,4.23,4.31,4.23,4.26,2621500.0,4.23,4.31,4.23,4.26,2621500.0
2004-03-16 10:00:00,4.25,4.28,4.18,4.18,2607500.0,4.25,4.28,4.18,4.18,2607500.0
2004-03-16 10:30:00,4.18,4.19,4.14,4.14,3089800.0,4.18,4.19,4.14,4.14,3089800.0
2004-03-16 11:00:00,4.14,4.15,4.09,4.11,2000600.0,4.14,4.15,4.09,4.11,2000600.0
2004-03-16 11:30:00,4.11,4.13,4.09,4.09,1252300.0,4.11,4.13,4.09,4.09,1252300.0
2004-03-16 12:00:00,4.09,4.11,4.08,4.11,1168300.0,4.09,4.11,4.08,4.11,1168300.0
2004-03-16 12:30:00,4.11,4.14,4.1,4.13,928900.0,4.11,4.14,4.1,4.13,928900.0
2004-03-16 13:00:00,4.13,4.15,4.13,4.15,954800.0,4.13,4.15,4.13,4.15,954800.0
2004-03-16 13:30:00,4.15,4.15,4.12,4.15,487900.0,4.15,4.15,4.12,4.15,487900.0
2004-03-16 14:00:00,4.15,4.18,4.11,4.16,1050700.0,4.15,4.18,4.11,4.16,1050700.0
2004-03-16 14:30:00,4.15,4.16,4.1,4.12,564200.0,4.15,4.16,4.1,4.12,564200.0
2004-03-16 15:00:00,4.12,4.15,4.11,4.12,1024100.0,4.12,4.15,4.11,4.12,1024100.0
2004-03-16 15:30:00,4.12,4.17,4.11,4.16,1350300.0,4.12,4.17,4.11,4.16,1350300.0
2004-03-17 09:30:00,4.2,4.29,4.19,4.21,2691500.0,4.2,4.29,4.19,4.21,2691500.0
2004-03-17 10:00:00,4.22,4.28,4.22,4.28,1062600.0,4.22,4.28,4.22,4.28,1062600.0
2004-03-17 10:30:00,4.28,4.31,4.26,4.28,1744400.0,4.28,4.31,4.26,4.28,1744400.0
2004-03-17 11:00:00,4.28,4.28,4.24,4.24,648200.0,4.28,4.28,4.24,4.24,648200.0
2004-03-17 11:30:00,4.24,4.29,4.24,4.27,1776600.0,4.24,4.29,4.24,4.27,1776600.0
2004-03-17 12:00:00,4.27,4.29,4.27,4.29,499100.0,4.27,4.29,4.27,4.29,499100.0
2004-03-17 12:30:00,4.29,4.3,4.29,4.29,381500.0,4.29,4.3,4.29,4.29,381500.0
2004-03-17 13:00:00,4.29,4.36,4.28,4.34,1256500.0,4.29,4.36,4.28,4.34,1256500.0
2004-03-17 13:30:00,4.34,4.36,4.32,4.32,959700.0,4.34,4.36,4.32,4.32,959700.0
2004-03-17 14:00:00,4.33,4.34,4.32,4.34,498400.0,4.33,4.34,4.32,4.34,498400.0
2004-03-17 14:30:00,4.33,4.39,4.32,4.38,1106700.0,4.33,4.39,4.32,4.38,1106700.0
2004-03-17 15:00:00,4.38,4.4,4.35,4.39,1826300.0,4.38,4.4,4.35,4.39,1826300.0
2004-03-17 15:30:00,4.39,4.41,4.36,4.36,2048200.0,4.39,4.41,4.36,4.36,2048200.0
2004-03-18 09:30:00,4.35,4.48,4.31,4.41,1885100.0,4.35,4.48,4.31,4.41,1885100.0
2004-03-18 10:00:00,4.41,4.41,4.35,4.36,1113000.0,4.41,4.41,4.35,4.36,1113000.0
2004-03-18 10:30:00,4.36,4.36,4.33,4.34,697900.0,4.36,4.36,4.33,4.34,697900.0
2004-03-18 11:00:00,4.34,4.35,4.32,4.33,462700.0,4.34,4.35,4.32,4.33,462700.0
2004-03-18 11:30:00,4.33,4.35,4.32,4.33,348600.0,4.33,4.35,4.32,4.33,348600.0
2004-03-18 12:00:00,4.34,4.35,4.31,4.33,529900.0,4.34,4.35,4.31,4.33,529900.0
2004-03-18 12:30:00,4.33,4.39,4.32,4.36,451500.0,4.33,4.39,4.32,4.36,451500.0
2004-03-18 13:00:00,4.36,4.42,4.36,4.38,942200.0,4.36,4.42,4.36,4.38,942200.0
2004-03-18 13:30:00,4.39,4.39,4.35,4.38,537600.0,4.39,4.39,4.35,4.38,537600.0
2004-03-18 14:00:00,4.39,4.39,4.37,4.37,385000.0,4.39,4.39,4.37,4.37,385000.0
2004-03-18 14:30:00,4.37,4.38,4.36,4.38,319200.0,4.37,4.38,4.36,4.38,319200.0
2004-03-18 15:00:00,4.38,4.44,4.38,4.43,1609300.0,4.38,4.44,4.38,4.43,1609300.0
2004-03-18 15:30:00,4.43,4.44,4.41,4.42,1208200.0,4.43,4.44,4.41,4.42,1208200.0
2004-03-19 09:30:00,4.44,4.5,4.4,4.47,1926400.0,4.44,4.5,4.4,4.47,1926400.0
2004-03-19 10:00:00,4.46,4.47,4.42,4.44,938700.0,4.46,4.47,4.42,4.44,938700.0
2004-03-19 10:30:00,4.44,4.48,4.42,4.47,616700.0,4.44,4.48,4.42,4.47,616700.0
2004-03-19 11:00:00,4.47,4.49,4.45,4.45,767900.0,4.47,4.49,4.45,4.45,767900.0
2004-03-19 11:30:00,4.45,4.47,4.45,4.46,354200.0,4.45,4.47,4.45,4.46,354200.0
2004-03-19 12:00:00,4.46,4.47,4.44,4.44,420700.0,4.46,4.47,4.44,4.44,420700.0
2004-03-19 12:30:00,4.44,4.46,4.44,4.44,364700.0,4.44,4.46,4.44,4.44,364700.0
2004-03-19 13:00:00,4.44,4.46,4.43,4.43,480900.0,4.44,4.46,4.43,4.43,480900.0
2004-03-19 13:30:00,4.43,4.43,4.41,4.43,317100.0,4.43,4.43,4.41,4.43,317100.0
2004-03-19 14:00:00,4.43,4.43,4.41,4.42,370300.0,4.43,4.43,4.41,4.42,370300.0
2004-03-19 14:30:00,4.42,4.45,4.41,4.43,925400.0,4.42,4.45,4.41,4.43,925400.0
2004-03-19 15:00:00,4.43,4.44,4.41,4.42,741300.0,4.43,4.44,4.41,4.42,741300.0
2004-03-19 15:30:00,4.41,4.43,4.37,4.38,1350300.0,4.41,4.43,4.37,4.38,1350300.0
2004-03-22 09:30:00,4.3,4.34,4.28,4.28,1522500.0,4.3,4.34,4.28,4.28,1522500.0
2004-03-22 10:00:00,4.28,4.28,4.2,4.2,1411900.0,4.28,4.28,4.2,4.2,1411900.0
2004-03-22 10:30:00,4.2,4.23,4.18,4.22,980700.0,4.2,4.23,4.18,4.22,980700.0
2004-03-22 11:00:00,4.22,4.28,4.21,4.28,694400.0,4.22,4.28,4.21,4.28,694400.0
2004-03-22 11:30:00,4.24,4.29,4.23,4.25,781200.0,4.24,4.29,4.23,4.25,781200.0
2004-03-22 12:00:00,4.25,4.25,4.21,4.23,467600.0,4.25,4.25,4.21,4.23,467600.0
2004-03-22 12:30:00,4.23,4.24,4.21,4.24,317100.0,4.23,4.24,4.21,4.24,317100.0
2004-03-22 13:00:00,4.23,4.25,4.19,4.21,644000.0,4.23,4.25,4.19,4.21,644000.0
2004-03-22 13:30:00,4.21,4.22,4.18,4.19,698600.0,4.21,4.22,4.18,4.19,698600.0
2004-03-22 14:00:00,4.2,4.21,4.17,4.2,624400.0,4.2,4.21,4.17,4.2,624400.0
2004-03-22 14:30:00,4.2,4.24,4.17,4.19,656600.0,4.2,4.24,4.17,4.19,656600.0
2004-03-22 15:00:00,4.19,4.22,4.18,4.19,683900.0,4.19,4.22,4.18,4.19,683900.0
2004-03-22 15:30:00,4.18,4.21,4.18,4.18,1076600.0,4.18,4.21,4.18,4.18,1076600.0
2004-03-23 09:30:00,4.27,4.32,4.24,4.25,1367100.0,4.27,4.32,4.24,4.25,1367100.0
2004-03-23 10:00:00,4.25,4.25,4.2,4.23,1169000.0,4.25,4.25,4.2,4.23,1169000.0
2004-03-23 10:30:00,4.23,4.23,4.11,4.15,1764000.0,4.23,4.23,4.11,4.15,1764000.0
2004-03-23 11:00:00,4.15,4.15,4.05,4.06,1955800.0,4.15,4.15,4.05,4.06,1955800.0
2004-03-23 11:30:00,4.06,4.06,4.01,4.04,2480100.0,4.06,4.06,4.01,4.04,2480100.0
2004-03-23 12:00:00,4.04,4.06,3.98,4.01,1874600.0,4.04,4.06,3.98,4.01,1874600.0
2004-03-23 12:30:00,4.01,4.01,3.95,4.0,2289000.0,4.01,4.01,3.95,4.0,2289000.0
2004-03-23 13:00:00,4.0,4.01,3.98,3.99,1062600.0,4.0,4.01,3.98,3.99,1062600.0
2004-03-23 13:30:00,3.99,4.08,3.99,4.02,1453900.0,3.99,4.08,3.99,4.02,1453900.0
2004-03-23 14:00:00,4.02,4.05,3.99,4.04,1058400.0,4.02,4.05,3.99,4.04,1058400.0
2004-03-23 14:30:00,4.04,4.09,4.03,4.07,1477700.0,4.04,4.09,4.03,4.07,1477700.0
2004-03-23 15:00:00,4.07,4.14,4.06,4.14,1446200.0,4.07,4.14,4.06,4.14,1446200.0
2004-03-23 15:30:00,4.14,4.15,4.06,4.07,2492000.0,4.14,4.15,4.06,4.07,2492000.0
2004-03-24 10:00:00,4.04,4.05,4.03,4.03,95200.0,4.04,4.05,4.03,4.03,95200.0
2004-03-24 10:30:00,4.04,4.06,4.0,4.03,490700.0,4.04,4.06,4.0,4.03,490700.0
2004-03-24 11:00:00,4.02,4.05,3.96,4.04,1227100.0,4.02,4.05,3.96,4.04,1227100.0
2004-03-24 11:30:00,4.04,4.07,4.03,4.06,820400.0,4.04,4.07,4.03,4.06,820400.0
2004-03-24 12:00:00,4.06,4.11,4.06,4.1,666400.0,4.06,4.11,4.06,4.1,666400.0
2004-03-24 12:30:00,4.11,4.14,4.08,4.08,504700.0,4.11,4.14,4.08,4.08,504700.0
2004-03-24 13:00:00,4.08,4.11,4.08,4.11,366100.0,4.08,4.11,4.08,4.11,366100.0
2004-03-24 13:30:00,4.1,4.13,4.08,4.12,438900.0,4.1,4.13,4.08,4.12,438900.0
2004-03-24 14:00:00,4.11,4.11,4.06,4.08,472500.0,4.11,4.11,4.06,4.08,472500.0
2004-03-24 14:30:00,4.08,4.08,4.05,4.06,431200.0,4.08,4.08,4.05,4.06,431200.0
2004-03-24 15:00:00,4.06,4.06,4.01,4.03,479500.0,4.06,4.06,4.01,4.03,479500.0
2004-03-24 15:30:00,4.04,4.07,4.02,4.05,1004500.0,4.04,4.07,4.02,4.05,1004500.0
2004-03-25 09:30:00,4.08,4.14,4.08,4.11,644700.0,4.08,4.14,4.08,4.11,644700.0
2004-03-25 10:00:00,4.1,4.11,4.06,4.11,948500.0,4.1,4.11,4.06,4.11,948500.0
2004-03-25 10:30:00,4.1,4.19,4.08,4.18,1007300.0,4.1,4.19,4.08,4.18,1007300.0
2004-03-25 11:00:00,4.18,4.19,4.16,4.17,723100.0,4.18,4.19,4.16,4.17,723100.0
2004-03-25 11:30:00,4.17,4.21,4.16,4.18,819700.0,4.17,4.21,4.16,4.18,819700.0
2004-03-25 12:00:00,4.18,4.18,4.14,4.17,508200.0,4.18,4.18,4.14,4.17,508200.0
2004-03-25 12:30:00,4.17,4.18,4.16,4.16,349300.0,4.17,4.18,4.16,4.16,349300.0
2004-03-25 13:00:00,4.16,4.21,4.15,4.2,508900.0,4.16,4.21,4.15,4.2,508900.0
2004-03-25 13:30:00,4.2,4.2,4.12,4.18,362600.0,4.2,4.2,4.12,4.18,362600.0
2004-03-25 14:00:00,4.18,4.18,4.15,4.16,322000.0,4.18,4.18,4.15,4.16,322000.0
2004-03-25 14:30:00,4.16,4.17,4.15,4.16,245700.0,4.16,4.17,4.15,4.16,245700.0
2004-03-25 15:00:00,4.16,4.27,4.16,4.26,1325800.0,4.16,4.27,4.16,4.26,1325800.0
2004-03-25 15:30:00,4.26,4.27,4.2,4.23,2339400.0,4.26,4.27,4.2,4.23,2339400.0
2004-03-26 09:30:00,4.24,4.25,4.15,4.22,1408400.0,4.24,4.25,4.15,4.22,1408400.0
2004-03-26 10:00:00,4.22,4.23,4.12,4.18,1355200.0,4.22,4.23,4.12,4.18,1355200.0
2004-03-26 10:30:00,4.18,4.19,4.13,4.17,760200.0,4.18,4.19,4.13,4.17,760200.0
2004-03-26 11:00:00,4.17,4.19,4.16,4.18,269500.0,4.17,4.19,4.16,4.18,269500.0
2004-03-26 11:30:00,4.18,4.21,4.17,4.17,478100.0,4.18,4.21,4.17,4.17,478100.0
2004-03-26 12:00:00,4.16,4.19,4.16,4.17,333900.0,4.16,4.19,4.16,4.17,333900.0
2004-03-26 12:30:00,4.17,4.17,4.13,4.14,634200.0,4.17,4.17,4.13,4.14,634200.0
2004-03-26 13:00:00,4.14,4.16,4.14,4.14,350700.0,4.14,4.16,4.14,4.14,350700.0
2004-03-26 13:30:00,4.14,4.15,4.13,4.13,460600.0,4.14,4.15,4.13,4.13,460600.0
2004-03-26 14:00:00,4.14,4.15,4.13,4.14,805700.0,4.14,4.15,4.13,4.14,805700.0
2004-03-26 14:30:00,4.14,4.18,4.14,4.15,692300.0,4.14,4.18,4.14,4.15,692300.0
2004-03-26 15:00:00,4.15,4.19,4.15,4.16,1056300.0,4.15,4.19,4.15,4.16,1056300.0
2004-03-26 15:30:00,4.16,4.17,4.13,4.14,1710100.0,4.16,4.17,4.13,4.14,1710100.0
2004-03-29 09:30:00,4.39,4.57,4.3,4.54,6750100.0,4.39,4.57,4.3,4.54,6750100.0
2004-03-29 10:00:00,4.54,4.59,4.47,4.48,7053200.0,4.54,4.59,4.47,4.48,7053200.0
2004-03-29 10:30:00,4.48,4.51,4.45,4.5,2746800.0,4.48,4.51,4.45,4.5,2746800.0
2004-03-29 11:00:00,4.5,4.55,4.5,4.55,1628900.0,4.5,4.55,4.5,4.55,1628900.0
2004-03-29 11:30:00,4.54,4.57,4.53,4.56,1561700.0,4.54,4.57,4.53,4.56,1561700.0
2004-03-29 12:00:00,4.55,4.58,4.55,4.56,1416100.0,4.55,4.58,4.55,4.56,1416100.0
2004-03-29 12:30:00,4.56,4.57,4.51,4.55,1217300.0,4.56,4.57,4.51,4.55,1217300.0
2004-03-29 13:00:00,4.55,4.58,4.52,4.58,1059800.0,4.55,4.58,4.52,4.58,1059800.0
2004-03-29 13:30:00,4.57,4.64,4.56,4.64,2864400.0,4.57,4.64,4.56,4.64,2864400.0
2004-03-29 14:00:00,4.64,4.66,4.61,4.63,3428600.0,4.64,4.66,4.61,4.63,3428600.0
2004-03-29 14:30:00,4.64,4.67,4.61,4.67,3316600.0,4.64,4.67,4.61,4.67,3316600.0
2004-03-29 15:00:00,4.67,4.71,4.65,4.68,5392100.0,4.67,4.71,4.65,4.68,5392100.0
2004-03-29 15:30:00,4.68,4.77,4.64,4.77,5539100.0,4.68,4.77,4.64,4.77,5539100.0
2004-03-30 09:30:00,4.74,4.94,4.69,4.93,7906500.0,4.74,4.94,4.69,4.93,7906500.0
2004-03-30 10:00:00,4.93,4.98,4.75,4.89,5019000.0,4.93,4.98,4.75,4.89,5019000.0
2004-03-30 10:30:00,4.89,4.98,4.85,4.95,2865800.0,4.89,4.98,4.85,4.95,2865800.0
2004-03-30 11:00:00,4.95,4.96,4.89,4.95,1748600.0,4.95,4.96,4.89,4.95,1748600.0
2004-03-30 11:30:00,4.94,4.95,4.89,4.89,1525300.0,4.94,4.95,4.89,4.89,1525300.0
2004-03-30 12:00:00,4.9,4.92,4.89,4.9,725200.0,4.9,4.92,4.89,4.9,725200.0
2004-03-30 12:30:00,4.9,4.9,4.87,4.87,639100.0,4.9,4.9,4.87,4.87,639100.0
2004-03-30 13:00:00,4.87,4.89,4.84,4.88,1169700.0,4.87,4.89,4.84,4.88,1169700.0
2004-03-30 13:30:00,4.88,4.91,4.83,4.9,863800.0,4.88,4.91,4.83,4.9,863800.0
2004-03-30 14:00:00,4.9,4.92,4.9,4.91,890400.0,4.9,4.92,4.9,4.91,890400.0
2004-03-30 14:30:00,4.92,4.95,4.9,4.94,864500.0,4.92,4.95,4.9,4.94,864500.0
2004-03-30 15:00:00,4.94,4.94,4.89,4.9,992600.0,4.94,4.94,4.89,4.9,992600.0
2004-03-30 15:30:00,4.9,4.92,4.86,4.91,1561700.0,4.9,4.92,4.86,4.91,1561700.0
2004-03-31 09:30:00,4.92,4.94,4.87,4.91,1922900.0,4.92,4.94,4.87,4.91,1922900.0
2004-03-31 10:00:00,4.91,4.94,4.84,4.91,1732500.0,4.91,4.94,4.84,4.91,1732500.0
2004-03-31 10:30:00,4.91,4.97,4.89,4.97,1307600.0,4.91,4.97,4.89,4.97,1307600.0
2004-03-31 11:00:00,4.97,4.98,4.95,4.97,1262800.0,4.97,4.98,4.95,4.97,1262800.0
2004-03-31 11:30:00,4.97,4.99,4.94,4.97,1364300.0,4.97,4.99,4.94,4.97,1364300.0
2004-03-31 12:00:00,4.98,4.98,4.91,4.94,1481900.0,4.98,4.98,4.91,4.94,1481900.0
2004-03-31 12:30:00,4.94,4.95,4.91,4.95,768600.0,4.94,4.95,4.91,4.95,768600.0
2004-03-31 13:00:00,4.94,4.94,4.92,4.93,230300.0,4.94,4.94,4.92,4.93,230300.0
2004-03-31 13:30:00,4.93,4.94,4.91,4.94,667800.0,4.93,4.94,4.91,4.94,667800.0
2004-03-31 14:00:00,4.93,4.96,4.93,4.95,343000.0,4.93,4.96,4.93,4.95,343000.0
2004-03-31 14:30:00,4.94,4.96,4.93,4.94,532700.0,4.94,4.96,4.93,4.94,532700.0
2004-03-31 15:00:00,4.94,4.95,4.89,4.89,1042300.0,4.94,4.95,4.89,4.89,1042300.0
2004-03-31 15:30:00,4.89,4.9,4.8,4.87,2919000.0,4.89,4.9,4.8,4.87,2919000.0
2004-04-01 09:30:00,5.16,5.17,4.81,4.96,13602400.0,5.16,5.17,4.81,4.96,13602400.0
2004-04-01 10:00:00,4.95,5.07,4.87,5.02,4753000.0,4.95,5.07,4.87,5.02,4753000.0
2004-04-01 10:30:00,5.02,5.05,4.93,5.01,2599800.0,5.02,5.05,4.93,5.01,2599800.0
2004-04-01 11:00:00,5.01,5.03,4.98,5.02,1477700.0,5.01,5.03,4.98,5.02,1477700.0
2004-04-01 11:30:00,5.02,5.02,4.97,5.0,948500.0,5.02,5.02,4.97,5.0,948500.0
2004-04-01 12:00:00,5.0,5.01,4.96,4.99,571900.0,5.0,5.01,4.96,4.99,571900.0
2004-04-01 12:30:00,4.99,5.0,4.99,5.0,385000.0,4.99,5.0,4.99,5.0,385000.0
2004-04-01 13:00:00,5.0,5.09,4.99,5.07,1741600.0,5.0,5.09,4.99,5.07,1741600.0
2004-04-01 13:30:00,5.07,5.13,5.05,5.13,1742300.0,5.07,5.13,5.05,5.13,1742300.0
2004-04-01 14:00:00,5.12,5.14,5.1,5.13,1782200.0,5.12,5.14,5.1,5.13,1782200.0
2004-04-01 14:30:00,5.13,5.16,5.02,5.05,3161900.0,5.13,5.16,5.02,5.05,3161900.0
2004-04-01 15:00:00,5.06,5.11,5.05,5.1,1138900.0,5.06,5.11,5.05,5.1,1138900.0
2004-04-01 15:30:00,5.1,5.1,5.02,5.03,2963800.0,5.1,5.1,5.02,5.03,2963800.0
2004-04-02 09:30:00,5.16,5.24,5.03,5.14,3376800.0,5.16,5.24,5.03,5.14,3376800.0
2004-04-02 10:00:00,5.14,5.16,5.03,5.05,1708700.0,5.14,5.16,5.03,5.05,1708700.0
2004-04-02 10:30:00,5.06,5.11,5.04,5.09,661500.0,5.06,5.11,5.04,5.09,661500.0
2004-04-02 11:00:00,5.09,5.1,5.06,5.08,353500.0,5.09,5.1,5.06,5.08,353500.0
2004-04-02 11:30:00,5.08,5.12,5.08,5.11,662200.0,5.08,5.12,5.08,5.11,662200.0
2004-04-02 12:00:00,5.11,5.14,5.11,5.12,589400.0,5.11,5.14,5.11,5.12,589400.0
2004-04-02 12:30:00,5.13,5.14,5.11,5.13,578900.0,5.13,5.14,5.11,5.13,578900.0
2004-04-02 13:00:00,5.12,5.13,5.11,5.13,425600.0,5.12,5.13,5.11,5.13,425600.0
2004-04-02 13:30:00,5.13,5.13,5.11,5.13,351400.0,5.13,5.13,5.11,5.13,351400.0
2004-04-02 14:00:00,5.13,5.15,5.11,5.11,743400.0,5.13,5.15,5.11,5.11,743400.0
2004-04-02 14:30:00,5.11,5.11,5.07,5.09,668500.0,5.11,5.11,5.07,5.09,668500.0
2004-04-02 15:00:00,5.09,5.1,5.04,5.07,1242500.0,5.09,5.1,5.04,5.07,1242500.0
2004-04-02 15:30:00,5.07,5.08,5.02,5.03,2214800.0,5.07,5.08,5.02,5.03,2214800.0
2004-04-05 09:30:00,5.01,5.14,4.97,5.08,1884400.0,5.01,5.14,4.97,5.08,1884400.0
2004-04-05 10:00:00,5.08,5.1,5.06,5.06,626500.0,5.08,5.1,5.06,5.06,626500.0
2004-04-05 10:30:00,5.06,5.09,5.02,5.02,465500.0,5.06,5.09,5.02,5.02,465500.0
2004-04-05 11:00:00,5.03,5.06,5.02,5.04,515900.0,5.03,5.06,5.02,5.04,515900.0
2004-04-05 11:30:00,5.04,5.08,5.04,5.06,403200.0,5.04,5.08,5.04,5.06,403200.0
2004-04-05 12:00:00,5.06,5.07,5.05,5.07,272300.0,5.06,5.07,5.05,5.07,272300.0
2004-04-05 12:30:00,5.07,5.1,5.07,5.09,380100.0,5.07,5.1,5.07,5.09,380100.0
2004-04-05 13:00:00,5.09,5.09,5.05,5.06,231000.0,5.09,5.09,5.05,5.06,231000.0
2004-04-05 13:30:00,5.06,5.1,5.06,5.09,216300.0,5.06,5.1,5.06,5.09,216300.0
2004-04-05 14:00:00,5.09,5.11,5.08,5.1,436800.0,5.09,5.11,5.08,5.1,436800.0
2004-04-05 14:30:00,5.1,5.18,5.08,5.17,1884400.0,5.1,5.18,5.08,5.17,1884400.0
2004-04-05 15:00:00,5.17,5.21,5.11,5.13,1598100.0,5.17,5.21,5.11,5.13,1598100.0
2004-04-05 15:30:00,5.13,5.14,5.1,5.1,1952300.0,5.13,5.14,5.1,5.1,1952300.0
2004-04-06 09:30:00,5.09,5.1,5.03,5.05,1109500.0,5.09,5.1,5.03,5.05,1109500.0
2004-04-06 10:00:00,5.05,5.07,5.03,5.06,501200.0,5.05,5.07,5.03,5.06,501200.0
2004-04-06 10:30:00,5.06,5.06,5.04,5.04,408100.0,5.06,5.06,5.04,5.04,408100.0
2004-04-06 11:00:00,5.04,5.06,5.01,5.05,514500.0,5.04,5.06,5.01,5.05,514500.0
2004-04-06 11:30:00,5.04,5.05,5.01,5.03,494900.0,5.04,5.05,5.01,5.03,494900.0
2004-04-06 12:00:00,5.02,5.03,5.01,5.01,301000.0,5.02,5.03,5.01,5.01,301000.0
2004-04-06 12:30:00,5.01,5.03,5.01,5.02,350700.0,5.01,5.03,5.01,5.02,350700.0
2004-04-06 13:00:00,5.02,5.05,5.02,5.04,288400.0,5.02,5.05,5.02,5.04,288400.0
2004-04-06 13:30:00,5.04,5.07,5.03,5.06,969500.0,5.04,5.07,5.03,5.06,969500.0
2004-04-06 14:00:00,5.06,5.14,5.06,5.1,862400.0,5.06,5.14,5.06,5.1,862400.0
2004-04-06 14:30:00,5.1,5.14,5.1,5.12,792400.0,5.1,5.14,5.1,5.12,792400.0
2004-04-06 15:00:00,5.11,5.11,5.05,5.07,837900.0,5.11,5.11,5.05,5.07,837900.0
2004-04-06 15:30:00,5.06,5.09,5.06,5.09,1437100.0,5.06,5.09,5.06,5.09,1437100.0
2004-04-07 09:30:00,5.11,5.11,5.01,5.04,764400.0,5.11,5.11,5.01,5.04,764400.0
2004-04-07 10:00:00,5.03,5.05,5.02,5.04,413700.0,5.03,5.05,5.02,5.04,413700.0
2004-04-07 10:30:00,5.05,5.06,5.0,5.02,679000.0,5.05,5.06,5.0,5.02,679000.0
2004-04-07 11:00:00,5.03,5.06,5.01,5.04,594300.0,5.03,5.06,5.01,5.04,594300.0
2004-04-07 11:30:00,5.04,5.05,5.03,5.04,227500.0,5.04,5.05,5.03,5.04,227500.0
2004-04-07 12:00:00,5.04,5.07,5.03,5.06,327600.0,5.04,5.07,5.03,5.06,327600.0
2004-04-07 12:30:00,5.06,5.06,5.03,5.04,270200.0,5.06,5.06,5.03,5.04,270200.0
2004-04-07 13:00:00,5.05,5.1,5.0,5.1,579600.0,5.05,5.1,5.0,5.1,579600.0
2004-04-07 13:30:00,5.1,5.1,5.07,5.08,459200.0,5.1,5.1,5.07,5.08,459200.0
2004-04-07 14:00:00,5.08,5.13,5.06,5.13,518000.0,5.08,5.13,5.06,5.13,518000.0
2004-04-07 14:30:00,5.13,5.17,5.09,5.17,1078700.0,5.13,5.17,5.09,5.17,1078700.0
2004-04-07 15:00:00,5.16,5.19,5.12,5.14,1457400.0,5.16,5.19,5.12,5.14,1457400.0
2004-04-07 15:30:00,5.14,5.14,5.08,5.09,1038100.0,5.14,5.14,5.08,5.09,1038100.0
2004-04-08 09:30:00,5.26,5.35,5.24,5.27,4117400.0,5.26,5.35,5.24,5.27,4117400.0
2004-04-08 10:00:00,5.27,5.31,5.24,5.3,1581300.0,5.27,5.31,5.24,5.3,1581300.0
2004-04-08 10:30:00,5.31,5.32,5.26,5.3,1026200.0,5.31,5.32,5.26,5.3,1026200.0
2004-04-08 11:00:00,5.3,5.31,5.26,5.28,979300.0,5.3,5.31,5.26,5.28,979300.0
2004-04-08 11:30:00,5.27,5.29,5.27,5.28,642600.0,5.27,5.29,5.27,5.28,642600.0
2004-04-08 12:00:00,5.29,5.3,5.28,5.29,602000.0,5.29,5.3,5.28,5.29,602000.0
2004-04-08 12:30:00,5.29,5.31,5.28,5.3,657300.0,5.29,5.31,5.28,5.3,657300.0
2004-04-08 13:00:00,5.3,5.34,5.29,5.33,1238300.0,5.3,5.34,5.29,5.33,1238300.0
2004-04-08 13:30:00,5.33,5.4,5.31,5.36,2403800.0,5.33,5.4,5.31,5.36,2403800.0
2004-04-08 14:00:00,5.36,5.45,5.34,5.4,3049900.0,5.36,5.45,5.34,5.4,3049900.0
2004-04-08 14:30:00,5.4,5.41,5.32,5.33,1755600.0,5.4,5.41,5.32,5.33,1755600.0
2004-04-08 15:00:00,5.33,5.38,5.29,5.36,1423100.0,5.33,5.38,5.29,5.36,1423100.0
2004-04-08 15:30:00,5.36,5.39,5.34,5.38,1901900.0,5.36,5.39,5.34,5.38,1901900.0
2004-04-12 09:30:00,5.41,5.43,5.29,5.37,2668400.0,5.41,5.43,5.29,5.37,2668400.0
2004-04-12 10:00:00,5.37,5.42,5.37,5.42,1318800.0,5.37,5.42,5.37,5.42,1318800.0
2004-04-12 10:30:00,5.41,5.52,5.4,5.49,2613800.0,5.41,5.52,5.4,5.49,2613800.0
2004-04-12 11:00:00,5.49,5.5,5.4,5.47,1291500.0,5.49,5.5,5.4,5.47,1291500.0
2004-04-12 11:30:00,5.48,5.49,5.45,5.46,873600.0,5.48,5.49,5.45,5.46,873600.0
2004-04-12 12:00:00,5.46,5.47,5.42,5.43,791000.0,5.46,5.47,5.42,5.43,791000.0
2004-04-12 12:30:00,5.43,5.47,5.43,5.44,401800.0,5.43,5.47,5.43,5.44,401800.0
2004-04-12 13:00:00,5.44,5.44,5.39,5.39,571900.0,5.44,5.44,5.39,5.39,571900.0
2004-04-12 13:30:00,5.39,5.43,5.39,5.42,717500.0,5.39,5.43,5.39,5.42,717500.0
2004-04-12 14:00:00,5.42,5.44,5.38,5.39,280000.0,5.42,5.44,5.38,5.39,280000.0
2004-04-12 14:30:00,5.39,5.41,5.38,5.39,511700.0,5.39,5.41,5.38,5.39,511700.0
2004-04-12 15:00:00,5.39,5.39,5.36,5.37,652400.0,5.39,5.39,5.36,5.37,652400.0
2004-04-12 15:30:00,5.36,5.39,5.36,5.38,1070300.0,5.36,5.39,5.36,5.38,1070300.0
2004-04-13 09:30:00,5.43,5.48,5.32,5.34,2062900.0,5.43,5.48,5.32,5.34,2062900.0
2004-04-13 10:00:00,5.34,5.35,5.27,5.3,2293200.0,5.34,5.35,5.27,5.3,2293200.0
2004-04-13 10:30:00,5.29,5.3,5.24,5.28,1728300.0,5.29,5.3,5.24,5.28,1728300.0
2004-04-13 11:00:00,5.29,5.3,5.26,5.27,676200.0,5.29,5.3,5.26,5.27,676200.0
2004-04-13 11:30:00,5.28,5.3,5.26,5.26,675500.0,5.28,5.3,5.26,5.26,675500.0
2004-04-13 12:00:00,5.26,5.27,5.11,5.25,594300.0,5.26,5.27,5.11,5.25,594300.0
2004-04-13 12:30:00,5.25,5.26,5.22,5.25,901600.0,5.25,5.26,5.22,5.25,901600.0
2004-04-13 13:00:00,5.25,5.26,5.24,5.24,485100.0,5.25,5.26,5.24,5.24,485100.0
2004-04-13 13:30:00,5.24,5.25,5.21,5.23,1067500.0,5.24,5.25,5.21,5.23,1067500.0
2004-04-13 14:00:00,5.22,5.23,5.19,5.21,996800.0,5.22,5.23,5.19,5.21,996800.0
2004-04-13 14:30:00,5.21,5.22,5.18,5.22,1020600.0,5.21,5.22,5.18,5.22,1020600.0
2004-04-13 15:00:00,5.21,5.22,5.15,5.19,1238300.0,5.21,5.22,5.15,5.19,1238300.0
2004-04-13 15:30:00,5.19,5.24,5.18,5.22,1287300.0,5.19,5.24,5.18,5.22,1287300.0
2004-04-14 09:30:00,5.14,5.18,5.11,5.17,1155700.0,5.14,5.18,5.11,5.17,1155700.0
2004-04-14 10:00:00,5.17,5.17,5.12,5.16,1557500.0,5.17,5.17,5.12,5.16,1557500.0
2004-04-14 10:30:00,5.16,5.19,5.16,5.18,1103200.0,5.16,5.19,5.16,5.18,1103200.0
2004-04-14 11:00:00,5.17,5.2,5.17,5.18,878500.0,5.17,5.2,5.17,5.18,878500.0
2004-04-14 11:30:00,5.18,5.22,5.18,5.21,540400.0,5.18,5.22,5.18,5.21,540400.0
2004-04-14 12:00:00,5.21,5.22,5.19,5.22,210000.0,5.21,5.22,5.19,5.22,210000.0
2004-04-14 12:30:00,5.21,5.21,5.19,5.2,121800.0,5.21,5.21,5.19,5.2,121800.0
2004-04-14 13:00:00,5.21,5.21,5.16,5.17,763000.0,5.21,5.21,5.16,5.17,763000.0
2004-04-14 13:30:00,5.17,5.2,5.16,5.18,442400.0,5.17,5.2,5.16,5.18,442400.0
2004-04-14 14:00:00,5.18,5.18,5.15,5.17,481600.0,5.18,5.18,5.15,5.17,481600.0
2004-04-14 14:30:00,5.16,5.18,5.16,5.17,851900.0,5.16,5.18,5.16,5.17,851900.0
2004-04-14 15:00:00,5.17,5.18,5.16,5.18,799400.0,5.17,5.18,5.16,5.18,799400.0
2004-04-14 15:30:00,5.18,5.22,5.16,5.21,1041600.0,5.18,5.22,5.16,5.21,1041600.0
2004-04-15 09:30:00,5.24,5.31,5.21,5.23,1396500.0,5.24,5.31,5.21,5.23,1396500.0
2004-04-15 10:00:00,5.23,5.27,5.22,5.24,762300.0,5.23,5.27,5.22,5.24,762300.0
2004-04-15 10:30:00,5.24,5.24,5.12,5.15,1785000.0,5.24,5.24,5.12,5.15,1785000.0
2004-04-15 11:00:00,5.16,5.22,5.14,5.19,1105300.0,5.16,5.22,5.14,5.19,1105300.0
2004-04-15 11:30:00,5.19,5.2,5.17,5.19,1290100.0,5.19,5.2,5.17,5.19,1290100.0
2004-04-15 12:00:00,5.2,5.23,5.16,5.23,1463000.0,5.2,5.23,5.16,5.23,1463000.0
2004-04-15 12:30:00,5.23,5.28,5.22,5.28,1696800.0,5.23,5.28,5.22,5.28,1696800.0
2004-04-15 13:00:00,5.28,5.31,5.25,5.27,1503600.0,5.28,5.31,5.25,5.27,1503600.0
2004-04-15 13:30:00,5.26,5.28,5.25,5.26,800800.0,5.26,5.28,5.25,5.26,800800.0
2004-04-15 14:00:00,5.25,5.41,5.23,5.39,2508100.0,5.25,5.41,5.23,5.39,2508100.0
2004-04-15 14:30:00,5.39,5.42,5.28,5.35,2846200.0,5.39,5.42,5.28,5.35,2846200.0
2004-04-15 15:00:00,5.35,5.36,5.31,5.33,1463700.0,5.35,5.36,5.31,5.33,1463700.0
2004-04-15 15:30:00,5.33,5.41,5.29,5.29,3610600.0,5.33,5.41,5.29,5.29,3610600.0
2004-04-16 09:30:00,4.66,4.69,4.38,4.42,23879100.0,4.66,4.69,4.38,4.42,23879100.0
2004-04-16 10:00:00,4.43,4.47,4.41,4.46,14252000.0,4.43,4.47,4.41,4.46,14252000.0
2004-04-16 10:30:00,4.46,4.65,4.41,4.44,5170200.0,4.46,4.65,4.41,4.44,5170200.0
2004-04-16 11:00:00,4.44,4.47,4.43,4.43,4341400.0,4.44,4.47,4.43,4.43,4341400.0
2004-04-16 11:30:00,4.43,4.43,4.36,4.4,5721800.0,4.43,4.43,4.36,4.4,5721800.0
2004-04-16 12:00:00,4.4,4.43,4.39,4.4,2814700.0,4.4,4.43,4.39,4.4,2814700.0
2004-04-16 12:30:00,4.41,4.41,4.38,4.39,1674400.0,4.41,4.41,4.38,4.39,1674400.0
2004-04-16 13:00:00,4.39,4.4,4.3,4.31,5158300.0,4.39,4.4,4.3,4.31,5158300.0
2004-04-16 13:30:00,4.31,4.33,4.27,4.29,5991300.0,4.31,4.33,4.27,4.29,5991300.0
2004-04-16 14:00:00,4.29,4.3,4.21,4.22,6055000.0,4.29,4.3,4.21,4.22,6055000.0
2004-04-16 14:30:00,4.23,4.25,4.19,4.2,4235000.0,4.23,4.25,4.19,4.2,4235000.0
2004-04-16 15:00:00,4.2,4.25,4.17,4.25,5366900.0,4.2,4.25,4.17,4.25,5366900.0
2004-04-16 15:30:00,4.25,4.41,4.24,4.41,13862800.0,4.25,4.41,4.24,4.41,13862800.0
2004-04-19 09:30:00,4.29,4.3,3.91,4.02,14114100.0,4.29,4.3,3.91,4.02,14114100.0
2004-04-19 10:00:00,4.03,4.16,3.86,4.01,8295000.0,4.03,4.16,3.86,4.01,8295000.0
2004-04-19 10:30:00,4.01,4.08,4.01,4.08,2440200.0,4.01,4.08,4.01,4.08,2440200.0
2004-04-19 11:00:00,4.08,4.14,4.04,4.14,4064900.0,4.08,4.14,4.04,4.14,4064900.0
2004-04-19 11:30:00,4.14,4.2,4.13,4.19,4727800.0,4.14,4.2,4.13,4.19,4727800.0
2004-04-19 12:00:00,4.18,4.2,4.16,4.19,1813700.0,4.18,4.2,4.16,4.19,1813700.0
2004-04-19 12:30:00,4.19,4.21,4.19,4.19,1574300.0,4.19,4.21,4.19,4.19,1574300.0
2004-04-19 13:00:00,4.19,4.28,4.19,4.28,2422000.0,4.19,4.28,4.19,4.28,2422000.0
2004-04-19 13:30:00,4.28,4.36,4.23,4.28,4636800.0,4.28,4.36,4.23,4.28,4636800.0
2004-04-19 14:00:00,4.28,4.32,4.26,4.31,1643600.0,4.28,4.32,4.26,4.31,1643600.0
2004-04-19 14:30:00,4.31,4.35,4.31,4.34,1806000.0,4.31,4.35,4.31,4.34,1806000.0
2004-04-19 15:00:00,4.33,4.43,4.32,4.37,4676700.0,4.33,4.43,4.32,4.37,4676700.0
2004-04-19 15:30:00,4.36,4.39,4.34,4.38,5684700.0,4.36,4.39,4.34,4.38,5684700.0
2004-04-20 09:30:00,4.42,4.46,4.21,4.3,3661700.0,4.42,4.46,4.21,4.3,3661700.0
2004-04-20 10:00:00,4.29,4.3,4.22,4.24,2496200.0,4.29,4.3,4.22,4.24,2496200.0
2004-04-20 10:30:00,4.24,4.29,4.24,4.28,1544900.0,4.24,4.29,4.24,4.28,1544900.0
2004-04-20 11:00:00,4.27,4.29,4.25,4.27,660100.0,4.27,4.29,4.25,4.27,660100.0
2004-04-20 11:30:00,4.27,4.28,4.26,4.27,479500.0,4.27,4.28,4.26,4.27,479500.0
2004-04-20 12:00:00,4.27,4.3,4.26,4.26,1017100.0,4.27,4.3,4.26,4.26,1017100.0
2004-04-20 12:30:00,4.26,4.28,4.26,4.26,597800.0,4.26,4.28,4.26,4.26,597800.0
2004-04-20 13:00:00,4.26,4.27,4.25,4.26,739200.0,4.26,4.27,4.25,4.26,739200.0
2004-04-20 13:30:00,4.26,4.3,4.26,4.29,443800.0,4.26,4.3,4.26,4.29,443800.0
2004-04-20 14:00:00,4.29,4.29,4.27,4.29,582400.0,4.29,4.29,4.27,4.29,582400.0
2004-04-20 14:30:00,4.29,4.29,4.24,4.25,1256500.0,4.29,4.29,4.24,4.25,1256500.0
2004-04-20 15:00:00,4.25,4.29,4.22,4.26,1155000.0,4.25,4.29,4.22,4.26,1155000.0
2004-04-20 15:30:00,4.26,4.27,4.14,4.16,3582600.0,4.26,4.27,4.14,4.16,3582600.0
2004-04-21 09:30:00,4.19,4.25,4.03,4.23,2881200.0,4.19,4.25,4.03,4.23,2881200.0
2004-04-21 10:00:00,4.23,4.23,4.11,4.12,2397500.0,4.23,4.23,4.11,4.12,2397500.0
2004-04-21 10:30:00,4.12,4.14,4.08,4.09,1842400.0,4.12,4.14,4.08,4.09,1842400.0
2004-04-21 11:00:00,4.09,4.1,4.04,4.06,1635900.0,4.09,4.1,4.04,4.06,1635900.0
2004-04-21 11:30:00,4.06,4.08,4.04,4.08,2126600.0,4.06,4.08,4.04,4.08,2126600.0
2004-04-21 12:00:00,4.08,4.08,4.05,4.07,979300.0,4.08,4.08,4.05,4.07,979300.0
2004-04-21 12:30:00,4.07,4.07,4.06,4.06,368200.0,4.07,4.07,4.06,4.06,368200.0
2004-04-21 13:00:00,4.06,4.09,4.06,4.08,612500.0,4.06,4.09,4.06,4.08,612500.0
2004-04-21 13:30:00,4.08,4.11,4.06,4.08,747600.0,4.08,4.11,4.06,4.08,747600.0
2004-04-21 14:00:00,4.08,4.1,4.08,4.09,1093400.0,4.08,4.1,4.08,4.09,1093400.0
2004-04-21 14:30:00,4.09,4.12,4.09,4.11,1477700.0,4.09,4.12,4.09,4.11,1477700.0
2004-04-21 15:00:00,4.11,4.13,4.11,4.11,1811600.0,4.11,4.13,4.11,4.11,1811600.0
2004-04-21 15:30:00,4.1,4.15,4.1,4.15,2709000.0,4.1,4.15,4.1,4.15,2709000.0
2004-04-22 09:30:00,4.13,4.2,4.1,4.15,1244600.0,4.13,4.2,4.1,4.15,1244600.0
2004-04-22 10:00:00,4.15,4.16,4.13,4.16,821800.0,4.15,4.16,4.13,4.16,821800.0
2004-04-22 10:30:00,4.17,4.24,4.14,4.21,1344700.0,4.17,4.24,4.14,4.21,1344700.0
2004-04-22 11:00:00,4.21,4.34,4.21,4.29,2451400.0,4.21,4.34,4.21,4.29,2451400.0
2004-04-22 11:30:00,4.3,4.3,4.24,4.24,1705900.0,4.3,4.3,4.24,4.24,1705900.0
2004-04-22 12:00:00,4.24,4.27,4.23,4.25,752500.0,4.24,4.27,4.23,4.25,752500.0
2004-04-22 12:30:00,4.26,4.27,4.23,4.25,279300.0,4.26,4.27,4.23,4.25,279300.0
2004-04-22 13:00:00,4.24,4.29,4.24,4.28,443800.0,4.24,4.29,4.24,4.28,443800.0
2004-04-22 13:30:00,4.29,4.31,4.28,4.3,1113000.0,4.29,4.31,4.28,4.3,1113000.0
2004-04-22 14:00:00,4.29,4.3,4.27,4.28,363300.0,4.29,4.3,4.27,4.28,363300.0
2004-04-22 14:30:00,4.28,4.29,4.23,4.28,430500.0,4.28,4.29,4.23,4.28,430500.0
2004-04-22 15:00:00,4.28,4.29,4.28,4.29,725900.0,4.28,4.29,4.28,4.29,725900.0
2004-04-22 15:30:00,4.29,4.29,4.25,4.25,1607900.0,4.29,4.29,4.25,4.25,1607900.0
2004-04-23 09:30:00,4.3,4.32,4.22,4.26,1320200.0,4.3,4.32,4.22,4.26,1320200.0
2004-04-23 10:00:00,4.26,4.29,4.16,4.27,1423100.0,4.26,4.29,4.16,4.27,1423100.0
2004-04-23 10:30:00,4.27,4.28,4.19,4.19,521500.0,4.27,4.28,4.19,4.19,521500.0
2004-04-23 11:00:00,4.19,4.21,4.18,4.18,381500.0,4.19,4.21,4.18,4.18,381500.0
2004-04-23 11:30:00,4.18,4.19,4.16,4.16,485800.0,4.18,4.19,4.16,4.16,485800.0
2004-04-23 12:00:00,4.17,4.18,4.15,4.17,573300.0,4.17,4.18,4.15,4.17,573300.0
2004-04-23 12:30:00,4.17,4.21,4.16,4.2,228900.0,4.17,4.21,4.16,4.2,228900.0
2004-04-23 13:00:00,4.2,4.2,4.18,4.19,171500.0,4.2,4.2,4.18,4.19,171500.0
2004-04-23 13:30:00,4.19,4.24,4.19,4.24,588700.0,4.19,4.24,4.19,4.24,588700.0
2004-04-23 14:00:00,4.23,4.24,4.21,4.22,245000.0,4.23,4.24,4.21,4.22,245000.0
2004-04-23 14:30:00,4.23,4.25,4.23,4.25,387800.0,4.23,4.25,4.23,4.25,387800.0
2004-04-23 15:00:00,4.25,4.26,4.23,4.24,599200.0,4.25,4.26,4.23,4.24,599200.0
2004-04-23 15:30:00,4.24,4.26,4.21,4.23,832300.0,4.24,4.26,4.21,4.23,832300.0
2004-04-26 09:30:00,4.22,4.28,4.21,4.26,692300.0,4.22,4.28,4.21,4.26,692300.0
2004-04-26 10:00:00,4.27,4.28,4.2,4.22,1101100.0,4.27,4.28,4.2,4.22,1101100.0
2004-04-26 10:30:00,4.22,4.22,4.19,4.19,1641500.0,4.22,4.22,4.19,4.19,1641500.0
2004-04-26 11:00:00,4.19,4.21,4.19,4.21,382200.0,4.19,4.21,4.19,4.21,382200.0
2004-04-26 11:30:00,4.21,4.23,4.2,4.2,1046500.0,4.21,4.23,4.2,4.2,1046500.0
2004-04-26 12:00:00,4.21,4.22,4.18,4.22,484400.0,4.21,4.22,4.18,4.22,484400.0
2004-04-26 12:30:00,4.21,4.22,4.18,4.19,253400.0,4.21,4.22,4.18,4.19,253400.0
2004-04-26 13:00:00,4.2,4.21,4.19,4.19,211400.0,4.2,4.21,4.19,4.19,211400.0
2004-04-26 13:30:00,4.19,4.19,4.16,4.18,415800.0,4.19,4.19,4.16,4.18,415800.0
2004-04-26 14:00:00,4.17,4.2,4.13,4.14,943600.0,4.17,4.2,4.13,4.14,943600.0
2004-04-26 14:30:00,4.15,4.15,4.11,4.13,1101800.0,4.15,4.15,4.11,4.13,1101800.0
2004-04-26 15:00:00,4.13,4.14,4.1,4.11,787500.0,4.13,4.14,4.1,4.11,787500.0
2004-04-26 15:30:00,4.11,4.11,4.08,4.09,1046500.0,4.11,4.11,4.08,4.09,1046500.0
2004-04-27 09:30:00,4.11,4.12,4.04,4.08,1020600.0,4.11,4.12,4.04,4.08,1020600.0
2004-04-27 10:00:00,4.09,4.14,4.09,4.11,741300.0,4.09,4.14,4.09,4.11,741300.0
2004-04-27 10:30:00,4.11,4.12,4.06,4.08,527800.0,4.11,4.12,4.06,4.08,527800.0
2004-04-27 11:00:00,4.08,4.1,4.08,4.08,226800.0,4.08,4.1,4.08,4.08,226800.0
2004-04-27 11:30:00,4.08,4.09,4.05,4.07,627900.0,4.08,4.09,4.05,4.07,627900.0
2004-04-27 12:00:00,4.07,4.1,4.06,4.08,429800.0,4.07,4.1,4.06,4.08,429800.0
2004-04-27 12:30:00,4.08,4.08,4.06,4.07,282100.0,4.08,4.08,4.06,4.07,282100.0
2004-04-27 13:00:00,4.08,4.08,4.07,4.07,271600.0,4.08,4.08,4.07,4.07,271600.0
2004-04-27 13:30:00,4.07,4.09,4.07,4.08,389900.0,4.07,4.09,4.07,4.08,389900.0
2004-04-27 14:00:00,4.08,4.08,4.05,4.05,793800.0,4.08,4.08,4.05,4.05,793800.0
2004-04-27 14:30:00,4.05,4.05,4.01,4.02,1463000.0,4.05,4.05,4.01,4.02,1463000.0
2004-04-27 15:00:00,4.02,4.03,4.0,4.0,914900.0,4.02,4.03,4.0,4.0,914900.0
2004-04-27 15:30:00,4.01,4.01,3.96,4.0,3313100.0,4.01,4.01,3.96,4.0,3313100.0
2004-04-28 09:30:00,3.99,4.06,3.95,4.06,1726200.0,3.99,4.06,3.95,4.06,1726200.0
2004-04-28 10:00:00,4.06,4.1,4.04,4.06,1880200.0,4.06,4.1,4.04,4.06,1880200.0
2004-04-28 10:30:00,4.06,4.07,3.97,3.97,947800.0,4.06,4.07,3.97,3.97,947800.0
2004-04-28 11:00:00,3.97,4.0,3.97,3.98,945000.0,3.97,4.0,3.97,3.98,945000.0
2004-04-28 11:30:00,3.98,4.02,3.98,4.0,927500.0,3.98,4.02,3.98,4.0,927500.0
2004-04-28 12:00:00,4.0,4.01,4.0,4.0,299600.0,4.0,4.01,4.0,4.0,299600.0
2004-04-28 12:30:00,4.0,4.03,4.0,4.03,317800.0,4.0,4.03,4.0,4.03,317800.0
2004-04-28 13:00:00,4.03,4.04,4.0,4.01,718900.0,4.03,4.04,4.0,4.01,718900.0
2004-04-28 13:30:00,4.01,4.03,3.99,4.02,340200.0,4.01,4.03,3.99,4.02,340200.0
2004-04-28 14:00:00,4.02,4.03,4.0,4.01,469000.0,4.02,4.03,4.0,4.01,469000.0
2004-04-28 14:30:00,4.01,4.03,3.9,3.95,1785000.0,4.01,4.03,3.9,3.95,1785000.0
2004-04-28 15:00:00,3.95,3.98,3.93,3.95,973000.0,3.95,3.98,3.93,3.95,973000.0
2004-04-28 15:30:00,3.95,3.96,3.94,3.95,1406300.0,3.95,3.96,3.94,3.95,1406300.0
2004-04-29 09:30:00,3.89,3.95,3.76,3.81,4103400.0,3.89,3.95,3.76,3.81,4103400.0
2004-04-29 10:00:00,3.81,3.93,3.78,3.84,1821400.0,3.81,3.93,3.78,3.84,1821400.0
2004-04-29 10:30:00,3.84,3.87,3.83,3.86,1675100.0,3.84,3.87,3.83,3.86,1675100.0
2004-04-29 11:00:00,3.86,3.91,3.86,3.86,1501500.0,3.86,3.91,3.86,3.86,1501500.0
2004-04-29 11:30:00,3.86,3.86,3.79,3.79,1391600.0,3.86,3.86,3.79,3.79,1391600.0
2004-04-29 12:00:00,3.79,3.84,3.79,3.83,908600.0,3.79,3.84,3.79,3.83,908600.0
2004-04-29 12:30:00,3.82,3.83,3.78,3.79,821100.0,3.82,3.83,3.78,3.79,821100.0
2004-04-29 13:00:00,3.79,3.82,3.78,3.8,912800.0,3.79,3.82,3.78,3.8,912800.0
2004-04-29 13:30:00,3.8,3.83,3.79,3.81,676200.0,3.8,3.83,3.79,3.81,676200.0
2004-04-29 14:00:00,3.81,3.82,3.69,3.72,1446900.0,3.81,3.82,3.69,3.72,1446900.0
2004-04-29 14:30:00,3.71,3.78,3.71,3.76,1247400.0,3.71,3.78,3.71,3.76,1247400.0
2004-04-29 15:00:00,3.76,3.79,3.73,3.74,2361100.0,3.76,3.79,3.73,3.74,2361100.0
2004-04-29 15:30:00,3.74,3.78,3.71,3.72,3263400.0,3.74,3.78,3.71,3.72,3263400.0
2004-04-30 09:30:00,3.76,3.79,3.62,3.63,2567600.0,3.76,3.79,3.62,3.63,2567600.0
2004-04-30 10:00:00,3.63,3.71,3.6,3.64,3505600.0,3.63,3.71,3.6,3.64,3505600.0
2004-04-30 10:30:00,3.64,3.67,3.6,3.65,1526000.0,3.64,3.67,3.6,3.65,1526000.0
2004-04-30 11:00:00,3.64,3.73,3.64,3.7,1730400.0,3.64,3.73,3.64,3.7,1730400.0
2004-04-30 11:30:00,3.69,3.7,3.67,3.69,1157800.0,3.69,3.7,3.67,3.69,1157800.0
2004-04-30 12:00:00,3.69,3.7,3.68,3.69,690900.0,3.69,3.7,3.68,3.69,690900.0
2004-04-30 12:30:00,3.69,3.69,3.64,3.67,919100.0,3.69,3.69,3.64,3.67,919100.0
2004-04-30 13:00:00,3.66,3.71,3.64,3.7,1236200.0,3.66,3.71,3.64,3.7,1236200.0
2004-04-30 13:30:00,3.7,3.74,3.68,3.73,1240400.0,3.7,3.74,3.68,3.73,1240400.0
2004-04-30 14:00:00,3.72,3.74,3.7,3.71,611800.0,3.72,3.74,3.7,3.71,611800.0
2004-04-30 14:30:00,3.71,3.73,3.68,3.69,1153600.0,3.71,3.73,3.68,3.69,1153600.0
2004-04-30 15:00:00,3.69,3.69,3.6,3.63,1196300.0,3.69,3.69,3.6,3.63,1196300.0
2004-04-30 15:30:00,3.63,3.68,3.61,3.61,1957900.0,3.63,3.68,3.61,3.61,1957900.0
2004-05-03 09:30:00,3.61,3.7,3.61,3.67,2070600.0,3.61,3.7,3.61,3.67,2070600.0
2004-05-03 10:00:00,3.67,3.72,3.66,3.71,1458100.0,3.67,3.72,3.66,3.71,1458100.0
2004-05-03 10:30:00,3.71,3.77,3.67,3.68,2067800.0,3.71,3.77,3.67,3.68,2067800.0
2004-05-03 11:00:00,3.68,3.75,3.68,3.7,1662500.0,3.68,3.75,3.68,3.7,1662500.0
2004-05-03 11:30:00,3.7,3.76,3.7,3.74,1470700.0,3.7,3.76,3.7,3.74,1470700.0
2004-05-03 12:00:00,3.75,3.81,3.62,3.73,1285900.0,3.75,3.81,3.62,3.73,1285900.0
2004-05-03 12:30:00,3.73,3.74,3.72,3.72,483000.0,3.73,3.74,3.72,3.72,483000.0
2004-05-03 13:00:00,3.72,3.73,3.71,3.72,674100.0,3.72,3.73,3.71,3.72,674100.0
2004-05-03 13:30:00,3.72,3.72,3.7,3.7,934500.0,3.72,3.72,3.7,3.7,934500.0
2004-05-03 14:00:00,3.7,3.72,3.69,3.71,1239700.0,3.7,3.72,3.69,3.71,1239700.0
2004-05-03 14:30:00,3.72,3.73,3.7,3.72,1432200.0,3.72,3.73,3.7,3.72,1432200.0
2004-05-03 15:00:00,3.72,3.75,3.71,3.74,1946700.0,3.72,3.75,3.71,3.74,1946700.0
2004-05-03 15:30:00,3.74,3.86,3.65,3.84,3949400.0,3.74,3.86,3.65,3.84,3949400.0
2004-05-04 09:30:00,3.82,3.93,3.77,3.87,2578100.0,3.82,3.93,3.77,3.87,2578100.0
2004-05-04 10:00:00,3.87,3.92,3.83,3.84,2290400.0,3.87,3.92,3.83,3.84,2290400.0
2004-05-04 10:30:00,3.85,3.86,3.8,3.83,1148000.0,3.85,3.86,3.8,3.83,1148000.0
2004-05-04 11:00:00,3.81,3.82,3.72,3.73,1261400.0,3.81,3.82,3.72,3.73,1261400.0
2004-05-04 11:30:00,3.73,3.77,3.72,3.75,1274700.0,3.73,3.77,3.72,3.75,1274700.0
2004-05-04 12:00:00,3.75,3.76,3.73,3.75,1022000.0,3.75,3.76,3.73,3.75,1022000.0
2004-05-04 12:30:00,3.75,3.79,3.73,3.73,1435700.0,3.75,3.79,3.73,3.73,1435700.0
2004-05-04 13:00:00,3.73,3.81,3.73,3.8,646800.0,3.73,3.81,3.73,3.8,646800.0
2004-05-04 13:30:00,3.8,3.81,3.77,3.77,402500.0,3.8,3.81,3.77,3.77,402500.0
2004-05-04 14:00:00,3.77,3.91,3.77,3.84,2074800.0,3.77,3.91,3.77,3.84,2074800.0
2004-05-04 14:30:00,3.85,3.99,3.84,3.91,2688700.0,3.85,3.99,3.84,3.91,2688700.0
2004-05-04 15:00:00,3.91,3.91,3.8,3.83,2487100.0,3.91,3.91,3.8,3.83,2487100.0
2004-05-04 15:30:00,3.83,3.88,3.8,3.85,1215900.0,3.83,3.88,3.8,3.85,1215900.0
2004-05-05 09:30:00,3.88,3.98,3.85,3.93,1467200.0,3.88,3.98,3.85,3.93,1467200.0
2004-05-05 10:00:00,3.94,4.03,3.93,3.98,2618000.0,3.94,4.03,3.93,3.98,2618000.0
2004-05-05 10:30:00,3.98,3.98,3.9,3.93,1668100.0,3.98,3.98,3.9,3.93,1668100.0
2004-05-05 11:00:00,3.93,3.99,3.93,3.99,911400.0,3.93,3.99,3.93,3.99,911400.0
2004-05-05 11:30:00,3.99,4.0,3.87,3.96,1833300.0,3.99,4.0,3.87,3.96,1833300.0
2004-05-05 12:00:00,3.97,3.98,3.94,3.94,694400.0,3.97,3.98,3.94,3.94,694400.0
2004-05-05 12:30:00,3.94,3.97,3.94,3.96,434000.0,3.94,3.97,3.94,3.96,434000.0
2004-05-05 13:00:00,3.96,3.97,3.95,3.95,361200.0,3.96,3.97,3.95,3.95,361200.0
2004-05-05 13:30:00,3.95,4.0,3.95,3.99,1239000.0,3.95,4.0,3.95,3.99,1239000.0
2004-05-05 14:00:00,3.99,4.03,3.99,4.01,1582700.0,3.99,4.03,3.99,4.01,1582700.0
2004-05-05 14:30:00,4.02,4.07,4.01,4.07,2657200.0,4.02,4.07,4.01,4.07,2657200.0
2004-05-05 15:00:00,4.07,4.11,4.04,4.09,2881900.0,4.07,4.11,4.04,4.09,2881900.0
2004-05-05 15:30:00,4.09,4.14,4.06,4.13,3229800.0,4.09,4.14,4.06,4.13,3229800.0
2004-05-06 09:30:00,4.07,4.11,3.98,4.01,1968400.0,4.07,4.11,3.98,4.01,1968400.0
2004-05-06 10:00:00,4.01,4.05,4.01,4.02,1284500.0,4.01,4.05,4.01,4.02,1284500.0
2004-05-06 10:30:00,4.02,4.02,3.95,3.98,1296400.0,4.02,4.02,3.95,3.98,1296400.0
2004-05-06 11:00:00,3.99,3.99,3.93,3.96,717500.0,3.99,3.99,3.93,3.96,717500.0
2004-05-06 11:30:00,3.96,3.98,3.93,3.94,475300.0,3.96,3.98,3.93,3.94,475300.0
2004-05-06 12:00:00,3.94,3.96,3.93,3.94,483000.0,3.94,3.96,3.93,3.94,483000.0
2004-05-06 12:30:00,3.94,3.94,3.91,3.91,464100.0,3.94,3.94,3.91,3.91,464100.0
2004-05-06 13:00:00,3.92,3.92,3.9,3.92,491400.0,3.92,3.92,3.9,3.92,491400.0
2004-05-06 13:30:00,3.92,3.98,3.92,3.95,772800.0,3.92,3.98,3.92,3.95,772800.0
2004-05-06 14:00:00,3.95,3.97,3.94,3.96,546700.0,3.95,3.97,3.94,3.96,546700.0
2004-05-06 14:30:00,3.96,3.98,3.93,3.98,616700.0,3.96,3.98,3.93,3.98,616700.0
2004-05-06 15:00:00,3.97,4.0,3.94,3.99,924700.0,3.97,4.0,3.94,3.99,924700.0
2004-05-06 15:30:00,3.99,4.04,3.96,4.03,3724700.0,3.99,4.04,3.96,4.03,3724700.0
2004-05-07 09:30:00,3.96,4.05,3.93,4.0,1672300.0,3.96,4.05,3.93,4.0,1672300.0
2004-05-07 10:00:00,4.0,4.0,3.96,3.99,913500.0,4.0,4.0,3.96,3.99,913500.0
2004-05-07 10:30:00,4.0,4.06,3.99,4.02,992600.0,4.0,4.06,3.99,4.02,992600.0
2004-05-07 11:00:00,4.02,4.03,4.01,4.02,347200.0,4.02,4.03,4.01,4.02,347200.0
2004-05-07 11:30:00,4.02,4.03,3.98,3.98,620200.0,4.02,4.03,3.98,3.98,620200.0
2004-05-07 12:00:00,3.98,3.99,3.98,3.98,246400.0,3.98,3.99,3.98,3.98,246400.0
2004-05-07 12:30:00,3.98,3.99,3.97,3.98,296100.0,3.98,3.99,3.97,3.98,296100.0
2004-05-07 13:00:00,3.98,4.0,3.97,4.0,418600.0,3.98,4.0,3.97,4.0,418600.0
2004-05-07 13:30:00,4.0,4.02,3.96,3.98,546700.0,4.0,4.02,3.96,3.98,546700.0
2004-05-07 14:00:00,3.98,4.01,3.97,4.0,716100.0,3.98,4.01,3.97,4.0,716100.0
2004-05-07 14:30:00,4.0,4.0,3.96,3.97,685300.0,4.0,4.0,3.96,3.97,685300.0
2004-05-07 15:00:00,3.97,3.98,3.95,3.95,1068900.0,3.97,3.98,3.95,3.95,1068900.0
2004-05-07 15:30:00,3.95,3.95,3.9,3.9,2240700.0,3.95,3.95,3.9,3.9,2240700.0
2004-05-10 09:30:00,3.78,3.92,3.75,3.88,2091600.0,3.78,3.92,3.75,3.88,2091600.0
2004-05-10 10:00:00,3.87,3.87,3.84,3.85,1197000.0,3.87,3.87,3.84,3.85,1197000.0
2004-05-10 10:30:00,3.86,3.86,3.75,3.82,1991500.0,3.86,3.86,3.75,3.82,1991500.0
2004-05-10 11:00:00,3.81,3.82,3.73,3.76,2039800.0,3.81,3.82,3.73,3.76,2039800.0
2004-05-10 11:30:00,3.78,3.84,3.77,3.83,1628900.0,3.78,3.84,3.77,3.83,1628900.0
2004-05-10 12:00:00,3.84,3.85,3.82,3.84,492100.0,3.84,3.85,3.82,3.84,492100.0
2004-05-10 12:30:00,3.83,3.89,3.82,3.84,624400.0,3.83,3.89,3.82,3.84,624400.0
2004-05-10 13:00:00,3.84,3.85,3.69,3.84,838600.0,3.84,3.85,3.69,3.84,838600.0
2004-05-10 13:30:00,3.84,3.87,3.81,3.84,840700.0,3.84,3.87,3.81,3.84,840700.0
2004-05-10 14:00:00,3.84,3.86,3.83,3.84,451500.0,3.84,3.86,3.83,3.84,451500.0
2004-05-10 14:30:00,3.85,3.85,3.82,3.84,863800.0,3.85,3.85,3.82,3.84,863800.0
2004-05-10 15:00:00,3.84,3.88,3.83,3.84,1706600.0,3.84,3.88,3.83,3.84,1706600.0
2004-05-10 15:30:00,3.84,3.87,3.83,3.86,3188500.0,3.84,3.87,3.83,3.86,3188500.0
2004-05-11 09:30:00,4.07,4.22,4.06,4.18,7885500.0,4.07,4.22,4.06,4.18,7885500.0
2004-05-11 10:00:00,4.18,4.2,4.13,4.14,2426200.0,4.18,4.2,4.13,4.14,2426200.0
2004-05-11 10:30:00,4.14,4.17,4.13,4.16,1218000.0,4.14,4.17,4.13,4.16,1218000.0
2004-05-11 11:00:00,4.16,4.21,4.14,4.2,1109500.0,4.16,4.21,4.14,4.2,1109500.0
2004-05-11 11:30:00,4.2,4.21,4.17,4.19,1437100.0,4.2,4.21,4.17,4.19,1437100.0
2004-05-11 12:00:00,4.18,4.19,4.14,4.14,725900.0,4.18,4.19,4.14,4.14,725900.0
2004-05-11 12:30:00,4.15,4.18,4.14,4.16,642600.0,4.15,4.18,4.14,4.16,642600.0
2004-05-11 13:00:00,4.16,4.17,4.15,4.15,636300.0,4.16,4.17,4.15,4.15,636300.0
2004-05-11 13:30:00,4.16,4.19,4.15,4.15,876400.0,4.16,4.19,4.15,4.15,876400.0
2004-05-11 14:00:00,4.15,4.17,4.14,4.16,1383200.0,4.15,4.17,4.14,4.16,1383200.0
2004-05-11 14:30:00,4.16,4.19,4.15,4.17,945700.0,4.16,4.19,4.15,4.17,945700.0
2004-05-11 15:00:00,4.17,4.21,4.17,4.19,1691900.0,4.17,4.21,4.17,4.19,1691900.0
2004-05-11 15:30:00,4.19,4.21,4.18,4.21,2179800.0,4.19,4.21,4.18,4.21,2179800.0
2004-05-12 09:30:00,4.18,4.2,4.11,4.16,1528100.0,4.18,4.2,4.11,4.16,1528100.0
2004-05-12 10:00:00,4.16,4.19,4.14,4.16,2375100.0,4.16,4.19,4.14,4.16,2375100.0
2004-05-12 10:30:00,4.15,4.19,4.15,4.17,1435000.0,4.15,4.19,4.15,4.17,1435000.0
2004-05-12 11:00:00,4.17,4.17,4.1,4.11,1542800.0,4.17,4.17,4.1,4.11,1542800.0
2004-05-12 11:30:00,4.11,4.19,4.03,4.05,1385300.0,4.11,4.19,4.03,4.05,1385300.0
2004-05-12 12:00:00,4.05,4.12,4.05,4.12,963900.0,4.05,4.12,4.05,4.12,963900.0
2004-05-12 12:30:00,4.12,4.19,4.12,4.16,912800.0,4.12,4.19,4.12,4.16,912800.0
2004-05-12 13:00:00,4.16,4.16,4.11,4.11,448000.0,4.16,4.16,4.11,4.11,448000.0
2004-05-12 13:30:00,4.12,4.16,4.08,4.14,586600.0,4.12,4.16,4.08,4.14,586600.0
2004-05-12 14:00:00,4.14,4.18,4.12,4.16,802200.0,4.14,4.18,4.12,4.16,802200.0
2004-05-12 14:30:00,4.16,4.18,4.14,4.16,965300.0,4.16,4.18,4.14,4.16,965300.0
2004-05-12 15:00:00,4.16,4.19,4.13,4.19,1501500.0,4.16,4.19,4.13,4.19,1501500.0
2004-05-12 15:30:00,4.19,4.24,4.17,4.21,2083900.0,4.19,4.24,4.17,4.21,2083900.0
2004-05-13 09:30:00,4.23,4.26,4.22,4.24,1614200.0,4.23,4.26,4.22,4.24,1614200.0
2004-05-13 10:00:00,4.23,4.26,4.21,4.26,1392300.0,4.23,4.26,4.21,4.26,1392300.0
2004-05-13 10:30:00,4.26,4.29,4.25,4.28,962500.0,4.26,4.29,4.25,4.28,962500.0
2004-05-13 11:00:00,4.28,4.29,4.26,4.27,1364300.0,4.28,4.29,4.26,4.27,1364300.0
2004-05-13 11:30:00,4.27,4.29,4.26,4.29,1326500.0,4.27,4.29,4.26,4.29,1326500.0
2004-05-13 12:00:00,4.29,4.3,4.28,4.29,1281700.0,4.29,4.3,4.28,4.29,1281700.0
2004-05-13 12:30:00,4.29,4.3,4.28,4.29,798000.0,4.29,4.3,4.28,4.29,798000.0
2004-05-13 13:00:00,4.3,4.34,4.29,4.31,606900.0,4.3,4.34,4.29,4.31,606900.0
2004-05-13 13:30:00,4.3,4.3,4.27,4.29,705600.0,4.3,4.3,4.27,4.29,705600.0
2004-05-13 14:00:00,4.29,4.3,4.28,4.29,266700.0,4.29,4.3,4.28,4.29,266700.0
2004-05-13 14:30:00,4.3,4.31,4.29,4.3,520100.0,4.3,4.31,4.29,4.3,520100.0
2004-05-13 15:00:00,4.3,4.32,4.3,4.31,827400.0,4.3,4.32,4.3,4.31,827400.0
2004-05-13 15:30:00,4.31,4.39,4.31,4.38,2137100.0,4.31,4.39,4.31,4.38,2137100.0
2004-05-14 09:30:00,4.41,4.46,4.32,4.44,2487800.0,4.41,4.46,4.32,4.44,2487800.0
2004-05-14 10:00:00,4.44,4.45,4.26,4.29,2682400.0,4.44,4.45,4.26,4.29,2682400.0
2004-05-14 10:30:00,4.28,4.36,4.27,4.34,1789900.0,4.28,4.36,4.27,4.34,1789900.0
2004-05-14 11:00:00,4.33,4.38,4.33,4.37,882700.0,4.33,4.38,4.33,4.37,882700.0
2004-05-14 11:30:00,4.37,4.37,4.34,4.35,814100.0,4.37,4.37,4.34,4.35,814100.0
2004-05-14 12:00:00,4.35,4.36,4.35,4.35,392700.0,4.35,4.36,4.35,4.35,392700.0
2004-05-14 12:30:00,4.35,4.37,4.35,4.37,539000.0,4.35,4.37,4.35,4.37,539000.0
2004-05-14 13:00:00,4.37,4.41,4.35,4.37,863100.0,4.37,4.41,4.35,4.37,863100.0
2004-05-14 13:30:00,4.37,4.39,4.36,4.39,691600.0,4.37,4.39,4.36,4.39,691600.0
2004-05-14 14:00:00,4.38,4.39,4.37,4.39,417200.0,4.38,4.39,4.37,4.39,417200.0
2004-05-14 14:30:00,4.38,4.39,4.37,4.37,556500.0,4.38,4.39,4.37,4.37,556500.0
2004-05-14 15:00:00,4.38,4.39,4.36,4.39,976500.0,4.38,4.39,4.36,4.39,976500.0
2004-05-14 15:30:00,4.39,4.41,4.35,4.39,1663200.0,4.39,4.41,4.35,4.39,1663200.0
2004-05-17 09:30:00,4.24,4.31,4.2,4.27,2536100.0,4.24,4.31,4.2,4.27,2536100.0
2004-05-17 10:00:00,4.27,4.33,4.26,4.29,1531600.0,4.27,4.33,4.26,4.29,1531600.0
2004-05-17 10:30:00,4.29,4.3,4.28,4.29,368200.0,4.29,4.3,4.28,4.29,368200.0
2004-05-17 11:00:00,4.29,4.3,4.26,4.29,1260700.0,4.29,4.3,4.26,4.29,1260700.0
2004-05-17 11:30:00,4.29,4.31,4.27,4.3,426300.0,4.29,4.31,4.27,4.3,426300.0
2004-05-17 12:00:00,4.3,4.31,4.29,4.29,315700.0,4.3,4.31,4.29,4.29,315700.0
2004-05-17 12:30:00,4.29,4.29,4.29,4.29,480200.0,4.29,4.29,4.29,4.29,480200.0
2004-05-17 13:00:00,4.29,4.29,4.29,4.29,200200.0,4.29,4.29,4.29,4.29,200200.0
2004-05-17 13:30:00,4.29,4.29,4.28,4.28,621600.0,4.29,4.29,4.28,4.28,621600.0
2004-05-17 14:00:00,4.28,4.29,4.27,4.29,623700.0,4.28,4.29,4.27,4.29,623700.0
2004-05-17 14:30:00,4.29,4.32,4.29,4.31,607600.0,4.29,4.32,4.29,4.31,607600.0
2004-05-17 15:00:00,4.31,4.38,4.31,4.34,1385300.0,4.31,4.38,4.31,4.34,1385300.0
2004-05-17 15:30:00,4.34,4.38,4.3,4.36,1227800.0,4.34,4.38,4.3,4.36,1227800.0
2004-05-18 09:30:00,4.43,4.43,4.26,4.3,2422000.0,4.43,4.43,4.26,4.3,2422000.0
2004-05-18 10:00:00,4.3,4.37,4.29,4.36,1362200.0,4.3,4.37,4.29,4.36,1362200.0
2004-05-18 10:30:00,4.36,4.37,4.34,4.36,888300.0,4.36,4.37,4.34,4.36,888300.0
2004-05-18 11:00:00,4.36,4.36,4.35,4.36,322000.0,4.36,4.36,4.35,4.36,322000.0
2004-05-18 11:30:00,4.36,4.36,4.33,4.36,721700.0,4.36,4.36,4.33,4.36,721700.0
2004-05-18 12:00:00,4.36,4.39,4.36,4.38,466200.0,4.36,4.39,4.36,4.38,466200.0
2004-05-18 12:30:00,4.38,4.38,4.36,4.37,339500.0,4.38,4.38,4.36,4.37,339500.0
2004-05-18 13:00:00,4.37,4.39,4.37,4.38,252000.0,4.37,4.39,4.37,4.38,252000.0
2004-05-18 13:30:00,4.38,4.42,4.38,4.4,1137500.0,4.38,4.42,4.38,4.4,1137500.0
2004-05-18 14:00:00,4.4,4.44,4.4,4.41,964600.0,4.4,4.44,4.4,4.41,964600.0
2004-05-18 14:30:00,4.41,4.43,4.4,4.42,1502200.0,4.41,4.43,4.4,4.42,1502200.0
2004-05-18 15:00:00,4.42,4.42,4.38,4.41,2139900.0,4.42,4.42,4.38,4.41,2139900.0
2004-05-18 15:30:00,4.41,4.47,4.4,4.43,2151100.0,4.41,4.47,4.4,4.43,2151100.0
2004-05-19 09:30:00,4.51,4.55,4.48,4.51,1653400.0,4.51,4.55,4.48,4.51,1653400.0
2004-05-19 10:00:00,4.51,4.66,4.51,4.64,2233700.0,4.51,4.66,4.51,4.64,2233700.0
2004-05-19 10:30:00,4.64,4.67,4.6,4.62,2104900.0,4.64,4.67,4.6,4.62,2104900.0
2004-05-19 11:00:00,4.61,4.62,4.58,4.59,648200.0,4.61,4.62,4.58,4.59,648200.0
2004-05-19 11:30:00,4.59,4.59,4.5,4.55,1083600.0,4.59,4.59,4.5,4.55,1083600.0
2004-05-19 12:00:00,4.54,4.57,4.54,4.56,172200.0,4.54,4.57,4.54,4.56,172200.0
2004-05-19 12:30:00,4.57,4.57,4.51,4.53,367500.0,4.57,4.57,4.51,4.53,367500.0
2004-05-19 13:00:00,4.53,4.56,4.51,4.54,582400.0,4.53,4.56,4.51,4.54,582400.0
2004-05-19 13:30:00,4.54,4.61,4.54,4.58,485100.0,4.54,4.61,4.54,4.58,485100.0
2004-05-19 14:00:00,4.58,4.59,4.54,4.54,620900.0,4.58,4.59,4.54,4.54,620900.0
2004-05-19 14:30:00,4.54,4.55,4.51,4.52,464100.0,4.54,4.55,4.51,4.52,464100.0
2004-05-19 15:00:00,4.52,4.53,4.46,4.47,1408400.0,4.52,4.53,4.46,4.47,1408400.0
2004-05-19 15:30:00,4.46,4.48,4.43,4.47,1505700.0,4.46,4.48,4.43,4.47,1505700.0
2004-05-20 09:30:00,4.5,4.53,4.46,4.51,896000.0,4.5,4.53,4.46,4.51,896000.0
2004-05-20 10:00:00,4.51,4.51,4.47,4.49,1048600.0,4.51,4.51,4.47,4.49,1048600.0
2004-05-20 10:30:00,4.49,4.51,4.47,4.49,707700.0,4.49,4.51,4.47,4.49,707700.0
2004-05-20 11:00:00,4.5,4.5,4.45,4.47,678300.0,4.5,4.5,4.45,4.47,678300.0
2004-05-20 11:30:00,4.47,4.47,4.46,4.46,252000.0,4.47,4.47,4.46,4.46,252000.0
2004-05-20 12:00:00,4.46,4.46,4.36,4.37,763700.0,4.46,4.46,4.36,4.37,763700.0
2004-05-20 12:30:00,4.36,4.39,4.36,4.39,700000.0,4.36,4.39,4.36,4.39,700000.0
2004-05-20 13:00:00,4.38,4.42,4.38,4.4,294000.0,4.38,4.42,4.38,4.4,294000.0
2004-05-20 13:30:00,4.4,4.43,4.39,4.41,549500.0,4.4,4.43,4.39,4.41,549500.0
2004-05-20 14:00:00,4.41,4.43,4.41,4.43,408800.0,4.41,4.43,4.41,4.43,408800.0
2004-05-20 14:30:00,4.42,4.44,4.41,4.43,580300.0,4.42,4.44,4.41,4.43,580300.0
2004-05-20 15:00:00,4.43,4.44,4.41,4.42,694400.0,4.43,4.44,4.41,4.42,694400.0
2004-05-20 15:30:00,4.42,4.44,4.38,4.42,924700.0,4.42,4.44,4.38,4.42,924700.0
2004-05-21 09:30:00,4.42,4.46,4.41,4.42,480200.0,4.42,4.46,4.41,4.42,480200.0
2004-05-21 10:00:00,4.42,4.42,4.38,4.39,415100.0,4.42,4.42,4.38,4.39,415100.0
2004-05-21 10:30:00,4.4,4.43,4.39,4.43,282100.0,4.4,4.43,4.39,4.43,282100.0
2004-05-21 11:00:00,4.43,4.44,4.41,4.44,1031800.0,4.43,4.44,4.41,4.44,1031800.0
2004-05-21 11:30:00,4.44,4.45,4.42,4.43,539700.0,4.44,4.45,4.42,4.43,539700.0
2004-05-21 12:00:00,4.43,4.43,4.41,4.43,294700.0,4.43,4.43,4.41,4.43,294700.0
2004-05-21 12:30:00,4.43,4.43,4.42,4.43,136500.0,4.43,4.43,4.42,4.43,136500.0
2004-05-21 13:00:00,4.43,4.43,4.4,4.41,263900.0,4.43,4.43,4.4,4.41,263900.0
2004-05-21 13:30:00,4.41,4.41,4.38,4.4,640500.0,4.41,4.41,4.38,4.4,640500.0
2004-05-21 14:00:00,4.41,4.41,4.37,4.37,447300.0,4.41,4.41,4.37,4.37,447300.0
2004-05-21 14:30:00,4.37,4.42,4.37,4.4,1463700.0,4.37,4.42,4.37,4.4,1463700.0
2004-05-21 15:00:00,4.4,4.41,4.39,4.39,539700.0,4.4,4.41,4.39,4.39,539700.0
2004-05-21 15:30:00,4.4,4.48,4.37,4.47,1084300.0,4.4,4.48,4.37,4.47,1084300.0
2004-05-24 09:30:00,4.48,4.53,4.45,4.5,1185100.0,4.48,4.53,4.45,4.5,1185100.0
2004-05-24 10:00:00,4.5,4.52,4.5,4.5,900900.0,4.5,4.52,4.5,4.5,900900.0
2004-05-24 10:30:00,4.5,4.51,4.49,4.5,632100.0,4.5,4.51,4.49,4.5,632100.0
2004-05-24 11:00:00,4.5,4.5,4.48,4.49,390600.0,4.5,4.5,4.48,4.49,390600.0
2004-05-24 11:30:00,4.49,4.49,4.44,4.48,541100.0,4.49,4.49,4.44,4.48,541100.0
2004-05-24 12:00:00,4.48,4.5,4.48,4.49,517300.0,4.48,4.5,4.48,4.49,517300.0
2004-05-24 12:30:00,4.5,4.52,4.49,4.51,509600.0,4.5,4.52,4.49,4.51,509600.0
2004-05-24 13:00:00,4.51,4.52,4.5,4.51,138600.0,4.51,4.52,4.5,4.51,138600.0
2004-05-24 13:30:00,4.52,4.55,4.51,4.53,602000.0,4.52,4.55,4.51,4.53,602000.0
2004-05-24 14:00:00,4.53,4.54,4.51,4.53,396200.0,4.53,4.54,4.51,4.53,396200.0
2004-05-24 14:30:00,4.53,4.55,4.51,4.54,322700.0,4.53,4.55,4.51,4.54,322700.0
2004-05-24 15:00:00,4.53,4.55,4.53,4.54,411600.0,4.53,4.55,4.53,4.54,411600.0
2004-05-24 15:30:00,4.55,4.56,4.53,4.56,1138900.0,4.55,4.56,4.53,4.56,1138900.0
2004-05-25 09:30:00,4.56,4.56,4.47,4.53,1458100.0,4.56,4.56,4.47,4.53,1458100.0
2004-05-25 10:00:00,4.53,4.56,4.5,4.54,1722700.0,4.53,4.56,4.5,4.54,1722700.0
2004-05-25 10:30:00,4.54,4.56,4.52,4.53,627200.0,4.54,4.56,4.52,4.53,627200.0
2004-05-25 11:00:00,4.54,4.54,4.53,4.53,472500.0,4.54,4.54,4.53,4.53,472500.0
2004-05-25 11:30:00,4.53,4.54,4.52,4.53,406000.0,4.53,4.54,4.52,4.53,406000.0
2004-05-25 12:00:00,4.53,4.54,4.52,4.52,716100.0,4.53,4.54,4.52,4.52,716100.0
2004-05-25 12:30:00,4.52,4.54,4.52,4.54,316400.0,4.52,4.54,4.52,4.54,316400.0
2004-05-25 13:00:00,4.54,4.55,4.54,4.54,232400.0,4.54,4.55,4.54,4.54,232400.0
2004-05-25 13:30:00,4.54,4.56,4.53,4.56,365400.0,4.54,4.56,4.53,4.56,365400.0
2004-05-25 14:00:00,4.56,4.57,4.54,4.56,526400.0,4.56,4.57,4.54,4.56,526400.0
2004-05-25 14:30:00,4.56,4.56,4.49,4.54,1318100.0,4.56,4.56,4.49,4.54,1318100.0
2004-05-25 15:00:00,4.54,4.6,4.54,4.59,1003800.0,4.54,4.6,4.54,4.59,1003800.0
2004-05-25 15:30:00,4.59,4.61,4.57,4.59,1492400.0,4.59,4.61,4.57,4.59,1492400.0
2004-05-26 09:30:00,4.55,4.64,4.55,4.62,926800.0,4.55,4.64,4.55,4.62,926800.0
2004-05-26 10:00:00,4.62,4.63,4.57,4.59,794500.0,4.62,4.63,4.57,4.59,794500.0
2004-05-26 10:30:00,4.59,4.61,4.55,4.61,665000.0,4.59,4.61,4.55,4.61,665000.0
2004-05-26 11:00:00,4.61,4.63,4.6,4.61,476000.0,4.61,4.63,4.6,4.61,476000.0
2004-05-26 11:30:00,4.62,4.65,4.61,4.64,553700.0,4.62,4.65,4.61,4.64,553700.0
2004-05-26 12:00:00,4.64,4.64,4.62,4.63,268100.0,4.64,4.64,4.62,4.63,268100.0
2004-05-26 12:30:00,4.62,4.64,4.6,4.6,500500.0,4.62,4.64,4.6,4.6,500500.0
2004-05-26 13:00:00,4.6,4.6,4.57,4.59,286300.0,4.6,4.6,4.57,4.59,286300.0
2004-05-26 13:30:00,4.6,4.63,4.59,4.6,179200.0,4.6,4.63,4.59,4.6,179200.0
2004-05-26 14:00:00,4.6,4.6,4.59,4.6,191800.0,4.6,4.6,4.59,4.6,191800.0
2004-05-26 14:30:00,4.6,4.62,4.59,4.59,346500.0,4.6,4.62,4.59,4.59,346500.0
2004-05-26 15:00:00,4.59,4.6,4.59,4.59,379400.0,4.59,4.6,4.59,4.59,379400.0
2004-05-26 15:30:00,4.59,4.64,4.58,4.64,927500.0,4.59,4.64,4.58,4.64,927500.0
2004-05-27 09:30:00,4.75,4.75,4.65,4.66,2865100.0,4.75,4.75,4.65,4.66,2865100.0
2004-05-27 10:00:00,4.66,4.73,4.66,4.69,891100.0,4.66,4.73,4.66,4.69,891100.0
2004-05-27 10:30:00,4.68,4.74,4.68,4.73,688100.0,4.68,4.74,4.68,4.73,688100.0
2004-05-27 11:00:00,4.73,4.74,4.68,4.69,1230600.0,4.73,4.74,4.68,4.69,1230600.0
2004-05-27 11:30:00,4.69,4.71,4.67,4.7,651000.0,4.69,4.71,4.67,4.7,651000.0
2004-05-27 12:00:00,4.7,4.72,4.69,4.7,758800.0,4.7,4.72,4.69,4.7,758800.0
2004-05-27 12:30:00,4.7,4.71,4.69,4.69,167300.0,4.7,4.71,4.69,4.69,167300.0
2004-05-27 13:00:00,4.69,4.69,4.67,4.68,478100.0,4.69,4.69,4.67,4.68,478100.0
2004-05-27 13:30:00,4.68,4.71,4.68,4.7,459200.0,4.68,4.71,4.68,4.7,459200.0
2004-05-27 14:00:00,4.69,4.73,4.69,4.73,385700.0,4.69,4.73,4.69,4.73,385700.0
2004-05-27 14:30:00,4.73,4.73,4.7,4.72,949900.0,4.73,4.73,4.7,4.72,949900.0
2004-05-27 15:00:00,4.73,4.74,4.71,4.74,648900.0,4.73,4.74,4.71,4.74,648900.0
2004-05-27 15:30:00,4.74,4.75,4.72,4.74,1148000.0,4.74,4.75,4.72,4.74,1148000.0
2004-05-28 09:30:00,4.71,4.71,4.67,4.67,1099000.0,4.71,4.71,4.67,4.67,1099000.0
2004-05-28 10:00:00,4.67,4.68,4.62,4.63,1113700.0,4.67,4.68,4.62,4.63,1113700.0
2004-05-28 10:30:00,4.63,4.67,4.63,4.66,608300.0,4.63,4.67,4.63,4.66,608300.0
2004-05-28 11:00:00,4.66,4.69,4.66,4.67,648900.0,4.66,4.69,4.66,4.67,648900.0
2004-05-28 11:30:00,4.66,4.68,4.66,4.67,384300.0,4.66,4.68,4.66,4.67,384300.0
2004-05-28 12:00:00,4.66,4.67,4.65,4.66,351400.0,4.66,4.67,4.65,4.66,351400.0
2004-05-28 12:30:00,4.66,4.67,4.66,4.66,170100.0,4.66,4.67,4.66,4.66,170100.0
2004-05-28 13:00:00,4.67,4.67,4.66,4.67,264600.0,4.67,4.67,4.66,4.67,264600.0
2004-05-28 13:30:00,4.67,4.67,4.65,4.66,268100.0,4.67,4.67,4.65,4.66,268100.0
2004-05-28 14:00:00,4.66,4.66,4.65,4.65,126000.0,4.66,4.66,4.65,4.65,126000.0
2004-05-28 14:30:00,4.65,4.66,4.63,4.65,420000.0,4.65,4.66,4.63,4.65,420000.0
2004-05-28 15:00:00,4.65,4.66,4.64,4.65,963900.0,4.65,4.66,4.64,4.65,963900.0
2004-05-28 15:30:00,4.65,4.72,4.65,4.7,1410500.0,4.65,4.72,4.65,4.7,1410500.0
2004-06-01 09:30:00,4.61,4.71,4.61,4.69,1157800.0,4.61,4.71,4.61,4.69,1157800.0
2004-06-01 10:00:00,4.69,4.71,4.64,4.64,835100.0,4.69,4.71,4.64,4.64,835100.0
2004-06-01 10:30:00,4.64,4.66,4.63,4.66,772800.0,4.64,4.66,4.63,4.66,772800.0
2004-06-01 11:00:00,4.65,4.66,4.63,4.63,1073800.0,4.65,4.66,4.63,4.63,1073800.0
2004-06-01 11:30:00,4.63,4.64,4.57,4.59,1535100.0,4.63,4.64,4.57,4.59,1535100.0
2004-06-01 12:00:00,4.59,4.61,4.59,4.6,224000.0,4.59,4.61,4.59,4.6,224000.0
2004-06-01 12:30:00,4.6,4.64,4.59,4.64,1236200.0,4.6,4.64,4.59,4.64,1236200.0
2004-06-01 13:00:00,4.64,4.66,4.63,4.64,691600.0,4.64,4.66,4.63,4.64,691600.0
2004-06-01 13:30:00,4.65,4.66,4.62,4.62,1449700.0,4.65,4.66,4.62,4.62,1449700.0
2004-06-01 14:00:00,4.62,4.65,4.59,4.62,396200.0,4.62,4.65,4.59,4.62,396200.0
2004-06-01 14:30:00,4.61,4.65,4.61,4.64,473900.0,4.61,4.65,4.61,4.64,473900.0
2004-06-01 15:00:00,4.64,4.64,4.62,4.64,984200.0,4.64,4.64,4.62,4.64,984200.0
2004-06-01 15:30:00,4.64,4.66,4.63,4.66,2056600.0,4.64,4.66,4.63,4.66,2056600.0
2004-06-02 09:30:00,4.7,4.7,4.66,4.69,977200.0,4.7,4.7,4.66,4.69,977200.0
2004-06-02 10:00:00,4.69,4.71,4.64,4.67,795200.0,4.69,4.71,4.64,4.67,795200.0
2004-06-02 10:30:00,4.67,4.69,4.66,4.67,320600.0,4.67,4.69,4.66,4.67,320600.0
2004-06-02 11:00:00,4.67,4.69,4.67,4.68,518000.0,4.67,4.69,4.67,4.68,518000.0
2004-06-02 11:30:00,4.68,4.68,4.66,4.66,354900.0,4.68,4.68,4.66,4.66,354900.0
2004-06-02 12:00:00,4.66,4.68,4.66,4.68,265300.0,4.66,4.68,4.66,4.68,265300.0
2004-06-02 12:30:00,4.68,4.68,4.67,4.67,204400.0,4.68,4.68,4.67,4.67,204400.0
2004-06-02 13:00:00,4.67,4.68,4.67,4.68,275800.0,4.67,4.68,4.67,4.68,275800.0
2004-06-02 13:30:00,4.68,4.69,4.67,4.68,276500.0,4.68,4.69,4.67,4.68,276500.0
2004-06-02 14:00:00,4.68,4.7,4.68,4.7,312200.0,4.68,4.7,4.68,4.7,312200.0
2004-06-02 14:30:00,4.7,4.7,4.69,4.69,350700.0,4.7,4.7,4.69,4.69,350700.0
2004-06-02 15:00:00,4.69,4.7,4.68,4.68,518700.0,4.69,4.7,4.68,4.68,518700.0
2004-06-02 15:30:00,4.68,4.68,4.61,4.63,1240400.0,4.68,4.68,4.61,4.63,1240400.0
2004-06-03 09:30:00,4.63,4.63,4.54,4.57,778400.0,4.63,4.63,4.54,4.57,778400.0
2004-06-03 10:00:00,4.57,4.57,4.52,4.53,669900.0,4.57,4.57,4.52,4.53,669900.0
2004-06-03 10:30:00,4.53,4.58,4.52,4.53,592900.0,4.53,4.58,4.52,4.53,592900.0
2004-06-03 11:00:00,4.53,4.55,4.53,4.54,401100.0,4.53,4.55,4.53,4.54,401100.0
2004-06-03 11:30:00,4.54,4.55,4.53,4.53,372400.0,4.54,4.55,4.53,4.53,372400.0
2004-06-03 12:00:00,4.53,4.53,4.52,4.53,368200.0,4.53,4.53,4.52,4.53,368200.0
2004-06-03 12:30:00,4.53,4.54,4.52,4.52,318500.0,4.53,4.54,4.52,4.52,318500.0
2004-06-03 13:00:00,4.52,4.52,4.49,4.49,647500.0,4.52,4.52,4.49,4.49,647500.0
2004-06-03 13:30:00,4.49,4.5,4.46,4.46,450800.0,4.49,4.5,4.46,4.46,450800.0
2004-06-03 14:00:00,4.46,4.48,4.44,4.45,826700.0,4.46,4.48,4.44,4.45,826700.0
2004-06-03 14:30:00,4.45,4.46,4.43,4.45,651700.0,4.45,4.46,4.43,4.45,651700.0
2004-06-03 15:00:00,4.45,4.49,4.42,4.43,1067500.0,4.45,4.49,4.42,4.43,1067500.0
2004-06-03 15:30:00,4.43,4.46,4.42,4.44,1661800.0,4.43,4.46,4.42,4.44,1661800.0
2004-06-04 09:30:00,4.48,4.52,4.48,4.5,723100.0,4.48,4.52,4.48,4.5,723100.0
2004-06-04 10:00:00,4.5,4.5,4.46,4.47,335300.0,4.5,4.5,4.46,4.47,335300.0
2004-06-04 10:30:00,4.47,4.51,4.47,4.51,423500.0,4.47,4.51,4.47,4.51,423500.0
2004-06-04 11:00:00,4.51,4.51,4.49,4.49,189000.0,4.51,4.51,4.49,4.49,189000.0
2004-06-04 11:30:00,4.49,4.5,4.49,4.49,147000.0,4.49,4.5,4.49,4.49,147000.0
2004-06-04 12:00:00,4.49,4.51,4.49,4.5,121800.0,4.49,4.51,4.49,4.5,121800.0
2004-06-04 12:30:00,4.5,4.55,4.5,4.54,381500.0,4.5,4.55,4.5,4.54,381500.0
2004-06-04 13:00:00,4.54,4.55,4.53,4.54,190400.0,4.54,4.55,4.53,4.54,190400.0
2004-06-04 13:30:00,4.54,4.54,4.51,4.51,196000.0,4.54,4.54,4.51,4.51,196000.0
2004-06-04 14:00:00,4.51,4.52,4.49,4.51,205800.0,4.51,4.52,4.49,4.51,205800.0
2004-06-04 14:30:00,4.51,4.52,4.51,4.52,291200.0,4.51,4.52,4.51,4.52,291200.0
2004-06-04 15:00:00,4.52,4.53,4.51,4.51,301000.0,4.52,4.53,4.51,4.51,301000.0
2004-06-04 15:30:00,4.52,4.53,4.46,4.5,992600.0,4.52,4.53,4.46,4.5,992600.0
2004-06-07 09:30:00,4.53,4.61,4.5,4.55,1000300.0,4.53,4.61,4.5,4.55,1000300.0
2004-06-07 10:00:00,4.55,4.59,4.54,4.55,628600.0,4.55,4.59,4.54,4.55,628600.0
2004-06-07 10:30:00,4.55,4.58,4.55,4.57,502600.0,4.55,4.58,4.55,4.57,502600.0
2004-06-07 11:00:00,4.57,4.61,4.57,4.59,531300.0,4.57,4.61,4.57,4.59,531300.0
2004-06-07 11:30:00,4.59,4.59,4.57,4.58,277900.0,4.59,4.59,4.57,4.58,277900.0
2004-06-07 12:00:00,4.58,4.59,4.56,4.58,406700.0,4.58,4.59,4.56,4.58,406700.0
2004-06-07 12:30:00,4.57,4.57,4.56,4.57,234500.0,4.57,4.57,4.56,4.57,234500.0
2004-06-07 13:00:00,4.57,4.58,4.56,4.58,387100.0,4.57,4.58,4.56,4.58,387100.0
2004-06-07 13:30:00,4.58,4.59,4.56,4.57,512400.0,4.58,4.59,4.56,4.57,512400.0
2004-06-07 14:00:00,4.57,4.57,4.52,4.54,435400.0,4.57,4.57,4.52,4.54,435400.0
2004-06-07 14:30:00,4.54,4.56,4.51,4.56,518000.0,4.54,4.56,4.51,4.56,518000.0
2004-06-07 15:00:00,4.56,4.58,4.55,4.58,601300.0,4.56,4.58,4.55,4.58,601300.0
2004-06-07 15:30:00,4.58,4.59,4.54,4.57,1764000.0,4.58,4.59,4.54,4.57,1764000.0
2004-06-08 09:30:00,4.57,4.59,4.56,4.58,425600.0,4.57,4.59,4.56,4.58,425600.0
2004-06-08 10:00:00,4.58,4.58,4.55,4.58,235900.0,4.58,4.58,4.55,4.58,235900.0
2004-06-08 10:30:00,4.58,4.63,4.57,4.62,373100.0,4.58,4.63,4.57,4.62,373100.0
2004-06-08 11:00:00,4.62,4.64,4.6,4.6,218400.0,4.62,4.64,4.6,4.6,218400.0
2004-06-08 11:30:00,4.6,4.6,4.56,4.56,194600.0,4.6,4.6,4.56,4.56,194600.0
2004-06-08 12:00:00,4.56,4.59,4.56,4.57,256900.0,4.56,4.59,4.56,4.57,256900.0
2004-06-08 12:30:00,4.58,4.58,4.57,4.58,126000.0,4.58,4.58,4.57,4.58,126000.0
2004-06-08 13:00:00,4.58,4.59,4.58,4.59,147700.0,4.58,4.59,4.58,4.59,147700.0
2004-06-08 13:30:00,4.58,4.59,4.58,4.58,145600.0,4.58,4.59,4.58,4.58,145600.0
2004-06-08 14:00:00,4.58,4.59,4.58,4.59,150500.0,4.58,4.59,4.58,4.59,150500.0
2004-06-08 14:30:00,4.59,4.61,4.59,4.6,164500.0,4.59,4.61,4.59,4.6,164500.0
2004-06-08 15:00:00,4.6,4.6,4.57,4.58,266700.0,4.6,4.6,4.57,4.58,266700.0
2004-06-08 15:30:00,4.58,4.61,4.58,4.59,676200.0,4.58,4.61,4.58,4.59,676200.0
2004-06-09 09:30:00,4.52,4.52,4.44,4.48,1311100.0,4.52,4.52,4.44,4.48,1311100.0
2004-06-09 10:00:00,4.47,4.48,4.43,4.43,1565900.0,4.47,4.48,4.43,4.43,1565900.0
2004-06-09 10:30:00,4.43,4.43,4.37,4.37,2426900.0,4.43,4.43,4.37,4.37,2426900.0
2004-06-09 11:00:00,4.37,4.39,4.37,4.38,638400.0,4.37,4.39,4.37,4.38,638400.0
2004-06-09 11:30:00,4.38,4.39,4.37,4.39,1007300.0,4.38,4.39,4.37,4.39,1007300.0
2004-06-09 12:00:00,4.39,4.43,4.38,4.42,637700.0,4.39,4.43,4.38,4.42,637700.0
2004-06-09 12:30:00,4.43,4.43,4.39,4.42,295400.0,4.43,4.43,4.39,4.42,295400.0
2004-06-09 13:00:00,4.42,4.43,4.39,4.42,298200.0,4.42,4.43,4.39,4.42,298200.0
2004-06-09 13:30:00,4.42,4.42,4.39,4.41,228900.0,4.42,4.42,4.39,4.41,228900.0
2004-06-09 14:00:00,4.41,4.42,4.38,4.41,1046500.0,4.41,4.42,4.38,4.41,1046500.0
2004-06-09 14:30:00,4.41,4.49,4.41,4.49,1617700.0,4.41,4.49,4.41,4.49,1617700.0
2004-06-09 15:00:00,4.49,4.5,4.44,4.48,1936200.0,4.49,4.5,4.44,4.48,1936200.0
2004-06-09 15:30:00,4.48,4.48,4.42,4.46,1299200.0,4.48,4.48,4.42,4.46,1299200.0
2004-06-10 09:30:00,4.48,4.51,4.4,4.43,676900.0,4.48,4.51,4.4,4.43,676900.0
2004-06-10 10:00:00,4.43,4.52,4.41,4.51,512400.0,4.43,4.52,4.41,4.51,512400.0
2004-06-10 10:30:00,4.51,4.51,4.44,4.45,184100.0,4.51,4.51,4.44,4.45,184100.0
2004-06-10 11:00:00,4.45,4.45,4.4,4.45,427000.0,4.45,4.45,4.4,4.45,427000.0
2004-06-10 11:30:00,4.45,4.47,4.45,4.47,201600.0,4.45,4.47,4.45,4.47,201600.0
2004-06-10 12:00:00,4.47,4.47,4.44,4.45,133000.0,4.47,4.47,4.44,4.45,133000.0
2004-06-10 12:30:00,4.45,4.45,4.44,4.44,46900.0,4.45,4.45,4.44,4.44,46900.0
2004-06-10 13:00:00,4.45,4.46,4.44,4.44,126700.0,4.45,4.46,4.44,4.44,126700.0
2004-06-10 13:30:00,4.44,4.45,4.42,4.43,165200.0,4.44,4.45,4.42,4.43,165200.0
2004-06-10 14:00:00,4.43,4.44,4.41,4.44,107100.0,4.43,4.44,4.41,4.44,107100.0
2004-06-10 14:30:00,4.44,4.45,4.44,4.44,100100.0,4.44,4.45,4.44,4.44,100100.0
2004-06-10 15:00:00,4.44,4.45,4.42,4.44,167300.0,4.44,4.45,4.42,4.44,167300.0
2004-06-10 15:30:00,4.44,4.47,4.43,4.43,620900.0,4.44,4.47,4.43,4.43,620900.0
2004-06-14 09:30:00,4.36,4.36,4.18,4.25,2963800.0,4.36,4.36,4.18,4.25,2963800.0
2004-06-14 10:00:00,4.25,4.3,4.24,4.29,1432200.0,4.25,4.3,4.24,4.29,1432200.0
2004-06-14 10:30:00,4.29,4.32,4.28,4.28,364700.0,4.29,4.32,4.28,4.28,364700.0
2004-06-14 11:00:00,4.28,4.32,4.26,4.32,492800.0,4.28,4.32,4.26,4.32,492800.0
2004-06-14 11:30:00,4.32,4.32,4.29,4.3,195300.0,4.32,4.32,4.29,4.3,195300.0
2004-06-14 12:00:00,4.3,4.3,4.21,4.22,872900.0,4.3,4.3,4.21,4.22,872900.0
2004-06-14 12:30:00,4.22,4.23,4.21,4.21,732200.0,4.22,4.23,4.21,4.21,732200.0
2004-06-14 13:00:00,4.21,4.21,4.12,4.13,1435000.0,4.21,4.21,4.12,4.13,1435000.0
2004-06-14 13:30:00,4.12,4.18,3.96,4.16,2219700.0,4.12,4.18,3.96,4.16,2219700.0
2004-06-14 14:00:00,4.16,4.18,4.16,4.16,486500.0,4.16,4.18,4.16,4.16,486500.0
2004-06-14 14:30:00,4.16,4.17,4.12,4.13,940800.0,4.16,4.17,4.12,4.13,940800.0
2004-06-14 15:00:00,4.13,4.2,4.12,4.17,1169000.0,4.13,4.2,4.12,4.17,1169000.0
2004-06-14 15:30:00,4.18,4.24,4.17,4.22,2212000.0,4.18,4.24,4.17,4.22,2212000.0
2004-06-15 09:30:00,4.25,4.28,4.23,4.26,919100.0,4.25,4.28,4.23,4.26,919100.0
2004-06-15 10:00:00,4.26,4.34,4.25,4.25,1640100.0,4.26,4.34,4.25,4.25,1640100.0
2004-06-15 10:30:00,4.25,4.27,4.23,4.25,321300.0,4.25,4.27,4.23,4.25,321300.0
2004-06-15 11:00:00,4.25,4.28,4.24,4.28,261800.0,4.25,4.28,4.24,4.28,261800.0
2004-06-15 11:30:00,4.28,4.32,4.28,4.3,498400.0,4.28,4.32,4.28,4.3,498400.0
2004-06-15 12:00:00,4.3,4.32,4.26,4.28,218400.0,4.3,4.32,4.26,4.28,218400.0
2004-06-15 12:30:00,4.29,4.35,4.29,4.35,619500.0,4.29,4.35,4.29,4.35,619500.0
2004-06-15 13:00:00,4.35,4.36,4.33,4.33,231700.0,4.35,4.36,4.33,4.33,231700.0
2004-06-15 13:30:00,4.33,4.35,4.33,4.35,345100.0,4.33,4.35,4.33,4.35,345100.0
2004-06-15 14:00:00,4.35,4.35,4.32,4.34,255500.0,4.35,4.35,4.32,4.34,255500.0
2004-06-15 14:30:00,4.34,4.35,4.32,4.32,221900.0,4.34,4.35,4.32,4.32,221900.0
2004-06-15 15:00:00,4.31,4.33,4.27,4.28,443100.0,4.31,4.33,4.27,4.28,443100.0
2004-06-15 15:30:00,4.28,4.28,4.25,4.25,860300.0,4.28,4.28,4.25,4.25,860300.0
2004-06-16 09:30:00,4.24,4.33,4.24,4.3,1019200.0,4.24,4.33,4.24,4.3,1019200.0
2004-06-16 10:00:00,4.3,4.46,4.3,4.42,1805300.0,4.3,4.46,4.3,4.42,1805300.0
2004-06-16 10:30:00,4.42,4.43,4.36,4.37,935200.0,4.42,4.43,4.36,4.37,935200.0
2004-06-16 11:00:00,4.36,4.37,4.32,4.35,779800.0,4.36,4.37,4.32,4.35,779800.0
2004-06-16 11:30:00,4.35,4.37,4.33,4.33,388500.0,4.35,4.37,4.33,4.33,388500.0
2004-06-16 12:00:00,4.33,4.35,4.33,4.34,319200.0,4.33,4.35,4.33,4.34,319200.0
2004-06-16 12:30:00,4.34,4.36,4.31,4.35,794500.0,4.34,4.36,4.31,4.35,794500.0
2004-06-16 13:00:00,4.35,4.35,4.3,4.33,256200.0,4.35,4.35,4.3,4.33,256200.0
2004-06-16 13:30:00,4.33,4.34,4.31,4.34,242900.0,4.33,4.34,4.31,4.34,242900.0
2004-06-16 14:00:00,4.34,4.35,4.34,4.34,164500.0,4.34,4.35,4.34,4.34,164500.0
2004-06-16 14:30:00,4.33,4.36,4.33,4.33,380100.0,4.33,4.36,4.33,4.33,380100.0
2004-06-16 15:00:00,4.33,4.38,4.33,4.35,581000.0,4.33,4.38,4.33,4.35,581000.0
2004-06-16 15:30:00,4.35,4.36,4.32,4.33,800100.0,4.35,4.36,4.32,4.33,800100.0
2004-06-17 09:30:00,4.33,4.33,4.25,4.26,483000.0,4.33,4.33,4.25,4.26,483000.0
2004-06-17 10:00:00,4.26,4.29,4.25,4.26,488600.0,4.26,4.29,4.25,4.26,488600.0
2004-06-17 10:30:00,4.26,4.27,4.25,4.27,606200.0,4.26,4.27,4.25,4.27,606200.0
2004-06-17 11:00:00,4.27,4.27,4.24,4.26,723800.0,4.27,4.27,4.24,4.26,723800.0
2004-06-17 11:30:00,4.25,4.28,4.25,4.28,871500.0,4.25,4.28,4.25,4.28,871500.0
2004-06-17 12:00:00,4.28,4.28,4.26,4.27,535500.0,4.28,4.28,4.26,4.27,535500.0
2004-06-17 12:30:00,4.26,4.27,4.23,4.26,707000.0,4.26,4.27,4.23,4.26,707000.0
2004-06-17 13:00:00,4.26,4.26,4.25,4.26,238700.0,4.26,4.26,4.25,4.26,238700.0
2004-06-17 13:30:00,4.26,4.26,4.26,4.26,123200.0,4.26,4.26,4.26,4.26,123200.0
2004-06-17 14:00:00,4.26,4.27,4.26,4.26,586600.0,4.26,4.27,4.26,4.26,586600.0
2004-06-17 14:30:00,4.26,4.26,4.24,4.25,414400.0,4.26,4.26,4.24,4.25,414400.0
2004-06-17 15:00:00,4.24,4.26,4.24,4.26,1071700.0,4.24,4.26,4.24,4.26,1071700.0
2004-06-17 15:30:00,4.26,4.28,4.25,4.27,890400.0,4.26,4.28,4.25,4.27,890400.0
2004-06-18 09:30:00,4.26,4.3,4.26,4.28,776300.0,4.26,4.3,4.26,4.28,776300.0
2004-06-18 10:00:00,4.28,4.31,4.28,4.31,588000.0,4.28,4.31,4.28,4.31,588000.0
2004-06-18 10:30:00,4.3,4.31,4.27,4.27,552300.0,4.3,4.31,4.27,4.27,552300.0
2004-06-18 11:00:00,4.28,4.29,4.25,4.26,758100.0,4.28,4.29,4.25,4.26,758100.0
2004-06-18 11:30:00,4.26,4.27,4.25,4.26,442400.0,4.26,4.27,4.25,4.26,442400.0
2004-06-18 12:00:00,4.26,4.26,4.25,4.26,462000.0,4.26,4.26,4.25,4.26,462000.0
2004-06-18 12:30:00,4.26,4.26,4.25,4.25,248500.0,4.26,4.26,4.25,4.25,248500.0
2004-06-18 13:00:00,4.25,4.27,4.25,4.26,225400.0,4.25,4.27,4.25,4.26,225400.0
2004-06-18 13:30:00,4.25,4.27,4.23,4.24,410200.0,4.25,4.27,4.23,4.24,410200.0
2004-06-18 14:00:00,4.24,4.27,4.24,4.25,447300.0,4.24,4.27,4.24,4.25,447300.0
2004-06-18 14:30:00,4.25,4.26,4.23,4.23,406700.0,4.25,4.26,4.23,4.23,406700.0
2004-06-18 15:00:00,4.23,4.25,4.19,4.24,854000.0,4.23,4.25,4.19,4.24,854000.0
2004-06-18 15:30:00,4.23,4.24,4.22,4.22,705600.0,4.23,4.24,4.22,4.22,705600.0
2004-06-21 09:30:00,4.22,4.24,4.12,4.19,1137500.0,4.22,4.24,4.12,4.19,1137500.0
2004-06-21 10:00:00,4.19,4.22,4.15,4.15,488600.0,4.19,4.22,4.15,4.15,488600.0
2004-06-21 10:30:00,4.15,4.16,4.13,4.15,532000.0,4.15,4.16,4.13,4.15,532000.0
2004-06-21 11:00:00,4.15,4.16,4.14,4.15,306600.0,4.15,4.16,4.14,4.15,306600.0
2004-06-21 11:30:00,4.15,4.15,4.14,4.15,449400.0,4.15,4.15,4.14,4.15,449400.0
2004-06-21 12:00:00,4.15,4.15,4.14,4.14,245700.0,4.15,4.15,4.14,4.14,245700.0
2004-06-21 12:30:00,4.14,4.15,4.12,4.14,746200.0,4.14,4.15,4.12,4.14,746200.0
2004-06-21 13:00:00,4.14,4.14,4.13,4.14,197400.0,4.14,4.14,4.13,4.14,197400.0
2004-06-21 13:30:00,4.14,4.14,4.13,4.14,256900.0,4.14,4.14,4.13,4.14,256900.0
2004-06-21 14:00:00,4.14,4.14,4.13,4.14,274400.0,4.14,4.14,4.13,4.14,274400.0
2004-06-21 14:30:00,4.14,4.15,4.12,4.13,315700.0,4.14,4.15,4.12,4.13,315700.0
2004-06-21 15:00:00,4.13,4.15,4.12,4.13,1020600.0,4.13,4.15,4.12,4.13,1020600.0
2004-06-21 15:30:00,4.13,4.14,4.11,4.12,1509900.0,4.13,4.14,4.11,4.12,1509900.0
2004-06-22 09:30:00,4.17,4.18,4.07,4.09,2027200.0,4.17,4.18,4.07,4.09,2027200.0
2004-06-22 10:00:00,4.1,4.13,4.09,4.12,888300.0,4.1,4.13,4.09,4.12,888300.0
2004-06-22 10:30:00,4.12,4.12,4.08,4.09,767900.0,4.12,4.12,4.08,4.09,767900.0
2004-06-22 11:00:00,4.09,4.13,4.05,4.12,674800.0,4.09,4.13,4.05,4.12,674800.0
2004-06-22 11:30:00,4.12,4.15,4.11,4.15,1008000.0,4.12,4.15,4.11,4.15,1008000.0
2004-06-22 12:00:00,4.15,4.16,4.14,4.14,721000.0,4.15,4.16,4.14,4.14,721000.0
2004-06-22 12:30:00,4.14,4.16,4.13,4.15,372400.0,4.14,4.16,4.13,4.15,372400.0
2004-06-22 13:00:00,4.15,4.16,4.14,4.14,518000.0,4.15,4.16,4.14,4.14,518000.0
2004-06-22 13:30:00,4.14,4.15,4.13,4.15,363300.0,4.14,4.15,4.13,4.15,363300.0
2004-06-22 14:00:00,4.15,4.16,4.14,4.15,808500.0,4.15,4.16,4.14,4.15,808500.0
2004-06-22 14:30:00,4.15,4.16,4.14,4.15,517300.0,4.15,4.16,4.14,4.15,517300.0
2004-06-22 15:00:00,4.15,4.18,4.15,4.16,572600.0,4.15,4.18,4.15,4.16,572600.0
2004-06-22 15:30:00,4.16,4.17,4.13,4.14,2025800.0,4.16,4.17,4.13,4.14,2025800.0
2004-06-23 09:30:00,4.13,4.2,4.12,4.2,1124200.0,4.13,4.2,4.12,4.2,1124200.0
2004-06-23 10:00:00,4.2,4.21,4.18,4.21,2195200.0,4.2,4.21,4.18,4.21,2195200.0
2004-06-23 10:30:00,4.21,4.22,4.2,4.2,1909600.0,4.21,4.22,4.2,4.2,1909600.0
2004-06-23 11:00:00,4.2,4.25,4.2,4.23,1666000.0,4.2,4.25,4.2,4.23,1666000.0
2004-06-23 11:30:00,4.23,4.25,4.23,4.25,584500.0,4.23,4.25,4.23,4.25,584500.0
2004-06-23 12:00:00,4.25,4.26,4.23,4.23,1114400.0,4.25,4.26,4.23,4.23,1114400.0
2004-06-23 12:30:00,4.23,4.24,4.21,4.22,721700.0,4.23,4.24,4.21,4.22,721700.0
2004-06-23 13:00:00,4.22,4.27,4.22,4.27,701400.0,4.22,4.27,4.22,4.27,701400.0
2004-06-23 13:30:00,4.27,4.27,4.26,4.27,492800.0,4.27,4.27,4.26,4.27,492800.0
2004-06-23 14:00:00,4.28,4.31,4.28,4.3,1022000.0,4.28,4.31,4.28,4.3,1022000.0
2004-06-23 14:30:00,4.3,4.33,4.3,4.32,831600.0,4.3,4.33,4.3,4.32,831600.0
2004-06-23 15:00:00,4.32,4.4,4.32,4.37,2027200.0,4.32,4.4,4.32,4.37,2027200.0
2004-06-23 15:30:00,4.38,4.4,4.35,4.39,1549100.0,4.38,4.4,4.35,4.39,1549100.0
2004-06-24 09:30:00,4.45,4.56,4.44,4.48,5328400.0,4.45,4.56,4.44,4.48,5328400.0
2004-06-24 10:00:00,4.49,4.5,4.44,4.46,1656200.0,4.49,4.5,4.44,4.46,1656200.0
2004-06-24 10:30:00,4.46,4.5,4.46,4.48,1124900.0,4.46,4.5,4.46,4.48,1124900.0
2004-06-24 11:00:00,4.49,4.54,4.48,4.51,1110200.0,4.49,4.54,4.48,4.51,1110200.0
2004-06-24 11:30:00,4.51,4.53,4.49,4.49,1235500.0,4.51,4.53,4.49,4.49,1235500.0
2004-06-24 12:00:00,4.49,4.5,4.49,4.5,455700.0,4.49,4.5,4.49,4.5,455700.0
2004-06-24 12:30:00,4.5,4.51,4.49,4.5,359100.0,4.5,4.51,4.49,4.5,359100.0
2004-06-24 13:00:00,4.5,4.54,4.5,4.53,448000.0,4.5,4.54,4.5,4.53,448000.0
2004-06-24 13:30:00,4.53,4.53,4.51,4.51,323400.0,4.53,4.53,4.51,4.51,323400.0
2004-06-24 14:00:00,4.5,4.51,4.46,4.49,718200.0,4.5,4.51,4.46,4.49,718200.0
2004-06-24 14:30:00,4.49,4.5,4.48,4.48,967400.0,4.49,4.5,4.48,4.48,967400.0
2004-06-24 15:00:00,4.48,4.49,4.47,4.48,744100.0,4.48,4.49,4.47,4.48,744100.0
2004-06-24 15:30:00,4.48,4.49,4.44,4.46,2520000.0,4.48,4.49,4.44,4.46,2520000.0
2004-06-25 09:30:00,4.48,4.55,4.45,4.52,1043700.0,4.48,4.55,4.45,4.52,1043700.0
2004-06-25 10:00:00,4.52,4.59,4.51,4.56,1233400.0,4.52,4.59,4.51,4.56,1233400.0
2004-06-25 10:30:00,4.56,4.61,4.55,4.59,861700.0,4.56,4.61,4.55,4.59,861700.0
2004-06-25 11:00:00,4.59,4.6,4.57,4.58,448000.0,4.59,4.6,4.57,4.58,448000.0
2004-06-25 11:30:00,4.58,4.59,4.57,4.57,900900.0,4.58,4.59,4.57,4.57,900900.0
2004-06-25 12:00:00,4.58,4.59,4.56,4.56,662200.0,4.58,4.59,4.56,4.56,662200.0
2004-06-25 12:30:00,4.57,4.58,4.57,4.57,294700.0,4.57,4.58,4.57,4.57,294700.0
2004-06-25 13:00:00,4.57,4.58,4.54,4.58,688100.0,4.57,4.58,4.54,4.58,688100.0
2004-06-25 13:30:00,4.58,4.59,4.57,4.58,331800.0,4.58,4.59,4.57,4.58,331800.0
2004-06-25 14:00:00,4.58,4.59,4.54,4.54,647500.0,4.58,4.59,4.54,4.54,647500.0
2004-06-25 14:30:00,4.54,4.55,4.49,4.51,646800.0,4.54,4.55,4.49,4.51,646800.0
2004-06-25 15:00:00,4.51,4.55,4.5,4.54,562800.0,4.51,4.55,4.5,4.54,562800.0
2004-06-25 15:30:00,4.54,4.6,4.52,4.6,1687000.0,4.54,4.6,4.52,4.6,1687000.0
2004-06-28 09:30:00,4.59,4.79,4.57,4.73,2685900.0,4.59,4.79,4.57,4.73,2685900.0
2004-06-28 10:00:00,4.73,4.75,4.69,4.73,814100.0,4.73,4.75,4.69,4.73,814100.0
2004-06-28 10:30:00,4.74,4.89,4.72,4.89,2117500.0,4.74,4.89,4.72,4.89,2117500.0
2004-06-28 11:00:00,4.89,5.0,4.85,4.99,3402700.0,4.89,5.0,4.85,4.99,3402700.0
2004-06-28 11:30:00,4.99,5.03,4.86,4.91,4885300.0,4.99,5.03,4.86,4.91,4885300.0
2004-06-28 12:00:00,4.91,4.94,4.86,4.91,2562700.0,4.91,4.94,4.86,4.91,2562700.0
2004-06-28 12:30:00,4.92,4.93,4.89,4.89,591500.0,4.92,4.93,4.89,4.89,591500.0
2004-06-28 13:00:00,4.9,4.95,4.9,4.9,1464400.0,4.9,4.95,4.9,4.9,1464400.0
2004-06-28 13:30:00,4.9,4.92,4.89,4.9,1135400.0,4.9,4.92,4.89,4.9,1135400.0
2004-06-28 14:00:00,4.89,4.91,4.83,4.84,2910600.0,4.89,4.91,4.83,4.84,2910600.0
2004-06-28 14:30:00,4.84,4.87,4.77,4.8,2514400.0,4.84,4.87,4.77,4.8,2514400.0
2004-06-28 15:00:00,4.8,4.84,4.78,4.81,1281700.0,4.8,4.84,4.78,4.81,1281700.0
2004-06-28 15:30:00,4.81,4.9,4.81,4.86,3040100.0,4.81,4.9,4.81,4.86,3040100.0
2004-06-29 09:30:00,4.98,5.0,4.87,4.95,2657200.0,4.98,5.0,4.87,4.95,2657200.0
2004-06-29 10:00:00,4.95,5.04,4.94,4.99,3712100.0,4.95,5.04,4.94,4.99,3712100.0
2004-06-29 10:30:00,5.0,5.0,4.93,4.94,1362900.0,5.0,5.0,4.93,4.94,1362900.0
2004-06-29 11:00:00,4.94,4.95,4.88,4.91,1385300.0,4.94,4.95,4.88,4.91,1385300.0
2004-06-29 11:30:00,4.91,4.91,4.89,4.89,646800.0,4.91,4.91,4.89,4.89,646800.0
2004-06-29 12:00:00,4.89,4.93,4.89,4.91,805000.0,4.89,4.93,4.89,4.91,805000.0
2004-06-29 12:30:00,4.92,4.94,4.9,4.94,422100.0,4.92,4.94,4.9,4.94,422100.0
2004-06-29 13:00:00,4.94,4.98,4.92,4.93,534100.0,4.94,4.98,4.92,4.93,534100.0
2004-06-29 13:30:00,4.93,4.93,4.91,4.93,732200.0,4.93,4.93,4.91,4.93,732200.0
2004-06-29 14:00:00,4.92,4.94,4.92,4.93,295400.0,4.92,4.94,4.92,4.93,295400.0
2004-06-29 14:30:00,4.92,4.95,4.92,4.94,214900.0,4.92,4.95,4.92,4.94,214900.0
2004-06-29 15:00:00,4.94,4.94,4.87,4.88,812000.0,4.94,4.94,4.87,4.88,812000.0
2004-06-29 15:30:00,4.88,4.93,4.87,4.89,924000.0,4.88,4.93,4.87,4.89,924000.0
2004-06-30 09:30:00,5.07,5.11,4.98,5.03,4112500.0,5.07,5.11,4.98,5.03,4112500.0
2004-06-30 10:00:00,5.03,5.04,4.98,5.01,1520400.0,5.03,5.04,4.98,5.01,1520400.0
2004-06-30 10:30:00,5.01,5.07,5.0,5.06,2011800.0,5.01,5.07,5.0,5.06,2011800.0
2004-06-30 11:00:00,5.07,5.09,5.05,5.07,1012900.0,5.07,5.09,5.05,5.07,1012900.0
2004-06-30 11:30:00,5.07,5.09,5.04,5.07,1029000.0,5.07,5.09,5.04,5.07,1029000.0
2004-06-30 12:00:00,5.09,5.09,5.06,5.08,1106700.0,5.09,5.09,5.06,5.08,1106700.0
2004-06-30 12:30:00,5.08,5.1,5.07,5.09,1143100.0,5.08,5.1,5.07,5.09,1143100.0
2004-06-30 13:00:00,5.09,5.14,5.08,5.13,1209600.0,5.09,5.14,5.08,5.13,1209600.0
2004-06-30 13:30:00,5.13,5.16,5.12,5.14,2828000.0,5.13,5.16,5.12,5.14,2828000.0
2004-06-30 14:00:00,5.14,5.19,5.06,5.07,2209200.0,5.14,5.19,5.06,5.07,2209200.0
2004-06-30 14:30:00,5.08,5.11,5.04,5.11,2598400.0,5.08,5.11,5.04,5.11,2598400.0
2004-06-30 15:00:00,5.11,5.21,5.1,5.14,2366700.0,5.11,5.21,5.1,5.14,2366700.0
2004-06-30 15:30:00,5.14,5.22,4.93,5.14,4951800.0,5.14,5.22,4.93,5.14,4951800.0
2004-07-01 09:30:00,5.12,5.15,5.09,5.1,1836100.0,5.12,5.15,5.09,5.1,1836100.0
2004-07-01 10:00:00,5.1,5.11,5.08,5.1,1900500.0,5.1,5.11,5.08,5.1,1900500.0
2004-07-01 10:30:00,5.1,5.13,5.09,5.11,1738800.0,5.1,5.13,5.09,5.11,1738800.0
2004-07-01 11:00:00,5.11,5.12,5.08,5.09,2017400.0,5.11,5.12,5.08,5.09,2017400.0
2004-07-01 11:30:00,5.09,5.1,5.09,5.1,1662500.0,5.09,5.1,5.09,5.1,1662500.0
2004-07-01 12:00:00,5.1,5.11,5.09,5.1,1642200.0,5.1,5.11,5.09,5.1,1642200.0
2004-07-01 12:30:00,5.1,5.15,5.1,5.13,2272200.0,5.1,5.15,5.1,5.13,2272200.0
2004-07-01 13:00:00,5.13,5.14,5.08,5.1,1120000.0,5.13,5.14,5.08,5.1,1120000.0
2004-07-01 13:30:00,5.1,5.12,5.06,5.08,869400.0,5.1,5.12,5.06,5.08,869400.0
2004-07-01 14:00:00,5.08,5.1,5.06,5.1,814100.0,5.08,5.1,5.06,5.1,814100.0
2004-07-01 14:30:00,5.1,5.13,5.07,5.13,714700.0,5.1,5.13,5.07,5.13,714700.0
2004-07-01 15:00:00,5.13,5.13,5.06,5.07,1116500.0,5.13,5.13,5.06,5.07,1116500.0
2004-07-01 15:30:00,5.07,5.14,5.06,5.13,2500400.0,5.07,5.14,5.06,5.13,2500400.0
2004-07-02 09:30:00,4.96,5.06,4.59,4.64,8260000.0,4.96,5.06,4.59,4.64,8260000.0
2004-07-02 10:00:00,4.64,4.74,4.64,4.69,5049800.0,4.64,4.74,4.64,4.69,5049800.0
2004-07-02 10:30:00,4.7,4.74,4.65,4.65,2569000.0,4.7,4.74,4.65,4.65,2569000.0
2004-07-02 11:00:00,4.65,4.71,4.6,4.61,2173500.0,4.65,4.71,4.6,4.61,2173500.0
2004-07-02 11:30:00,4.61,4.67,4.6,4.63,2954700.0,4.61,4.67,4.6,4.63,2954700.0
2004-07-02 12:00:00,4.63,4.67,4.56,4.57,1871100.0,4.63,4.67,4.56,4.57,1871100.0
2004-07-02 12:30:00,4.58,4.63,4.56,4.62,1122800.0,4.58,4.63,4.56,4.62,1122800.0
2004-07-02 13:00:00,4.61,4.64,4.61,4.63,540400.0,4.61,4.64,4.61,4.63,540400.0
2004-07-02 13:30:00,4.63,4.64,4.61,4.64,1361500.0,4.63,4.64,4.61,4.64,1361500.0
2004-07-02 14:00:00,4.63,4.65,4.61,4.62,1283100.0,4.63,4.65,4.61,4.62,1283100.0
2004-07-02 14:30:00,4.62,4.63,4.61,4.61,959700.0,4.62,4.63,4.61,4.61,959700.0
2004-07-02 15:00:00,4.61,4.63,4.57,4.58,1608600.0,4.61,4.63,4.57,4.58,1608600.0
2004-07-02 15:30:00,4.58,4.64,4.57,4.6,2429000.0,4.58,4.64,4.57,4.6,2429000.0
2004-07-06 09:30:00,4.5,4.7,4.49,4.63,3015600.0,4.5,4.7,4.49,4.63,3015600.0
2004-07-06 10:00:00,4.63,4.67,4.6,4.66,924700.0,4.63,4.67,4.6,4.66,924700.0
2004-07-06 10:30:00,4.66,4.74,4.63,4.66,1521800.0,4.66,4.74,4.63,4.66,1521800.0
2004-07-06 11:00:00,4.66,4.68,4.61,4.64,633500.0,4.66,4.68,4.61,4.64,633500.0
2004-07-06 11:30:00,4.64,4.73,4.63,4.72,1240400.0,4.64,4.73,4.63,4.72,1240400.0
2004-07-06 12:00:00,4.71,4.72,4.68,4.7,792400.0,4.71,4.72,4.68,4.7,792400.0
2004-07-06 12:30:00,4.7,4.75,4.7,4.74,744800.0,4.7,4.75,4.7,4.74,744800.0
2004-07-06 13:00:00,4.74,4.74,4.71,4.74,530600.0,4.74,4.74,4.71,4.74,530600.0
2004-07-06 13:30:00,4.74,4.74,4.71,4.72,364700.0,4.74,4.74,4.71,4.72,364700.0
2004-07-06 14:00:00,4.72,4.74,4.71,4.72,466900.0,4.72,4.74,4.71,4.72,466900.0
2004-07-06 14:30:00,4.72,4.73,4.69,4.72,573300.0,4.72,4.73,4.69,4.72,573300.0
2004-07-06 15:00:00,4.72,4.84,4.72,4.81,1915900.0,4.72,4.84,4.72,4.81,1915900.0
2004-07-06 15:30:00,4.81,4.85,4.79,4.79,2109100.0,4.81,4.85,4.79,4.79,2109100.0
2004-07-07 09:30:00,4.8,4.89,4.76,4.87,1712900.0,4.8,4.89,4.76,4.87,1712900.0
2004-07-07 10:00:00,4.87,4.98,4.87,4.88,2444400.0,4.87,4.98,4.87,4.88,2444400.0
2004-07-07 10:30:00,4.88,4.9,4.84,4.88,991200.0,4.88,4.9,4.84,4.88,991200.0
2004-07-07 11:00:00,4.88,4.89,4.84,4.87,632100.0,4.88,4.89,4.84,4.87,632100.0
2004-07-07 11:30:00,4.87,4.89,4.84,4.84,611100.0,4.87,4.89,4.84,4.84,611100.0
2004-07-07 12:00:00,4.84,4.85,4.78,4.78,557900.0,4.84,4.85,4.78,4.78,557900.0
2004-07-07 12:30:00,4.78,4.79,4.68,4.72,1164100.0,4.78,4.79,4.68,4.72,1164100.0
2004-07-07 13:00:00,4.72,4.82,4.72,4.79,925400.0,4.72,4.82,4.72,4.79,925400.0
2004-07-07 13:30:00,4.8,4.81,4.75,4.75,323400.0,4.8,4.81,4.75,4.75,323400.0
2004-07-07 14:00:00,4.75,4.8,4.75,4.77,472500.0,4.75,4.8,4.75,4.77,472500.0
2004-07-07 14:30:00,4.77,4.77,4.75,4.75,318500.0,4.77,4.77,4.75,4.75,318500.0
2004-07-07 15:00:00,4.75,4.78,4.75,4.76,567000.0,4.75,4.78,4.75,4.76,567000.0
2004-07-07 15:30:00,4.76,4.8,4.74,4.77,1004500.0,4.76,4.8,4.74,4.77,1004500.0
2004-07-08 09:30:00,4.71,4.77,4.64,4.71,837200.0,4.71,4.77,4.64,4.71,837200.0
2004-07-08 10:00:00,4.7,4.71,4.62,4.63,2233700.0,4.7,4.71,4.62,4.63,2233700.0
2004-07-08 10:30:00,4.63,4.68,4.62,4.66,964600.0,4.63,4.68,4.62,4.66,964600.0
2004-07-08 11:00:00,4.66,4.72,4.66,4.71,731500.0,4.66,4.72,4.66,4.71,731500.0
2004-07-08 11:30:00,4.71,4.77,4.68,4.71,770000.0,4.71,4.77,4.68,4.71,770000.0
2004-07-08 12:00:00,4.72,4.73,4.69,4.73,848400.0,4.72,4.73,4.69,4.73,848400.0
2004-07-08 12:30:00,4.73,4.73,4.7,4.71,369600.0,4.73,4.73,4.7,4.71,369600.0
2004-07-08 13:00:00,4.71,4.73,4.7,4.72,398300.0,4.71,4.73,4.7,4.72,398300.0
2004-07-08 13:30:00,4.71,4.73,4.7,4.7,4292400.0,4.71,4.73,4.7,4.7,4292400.0
2004-07-08 14:00:00,4.7,4.7,4.66,4.66,567000.0,4.7,4.7,4.66,4.66,567000.0
2004-07-08 14:30:00,4.66,4.69,4.66,4.67,428400.0,4.66,4.69,4.66,4.67,428400.0
2004-07-08 15:00:00,4.67,4.67,4.63,4.64,657300.0,4.67,4.67,4.63,4.64,657300.0
2004-07-08 15:30:00,4.64,4.65,4.54,4.56,1884400.0,4.64,4.65,4.54,4.56,1884400.0
2004-07-09 09:30:00,4.62,4.74,4.61,4.73,1999900.0,4.62,4.74,4.61,4.73,1999900.0
2004-07-09 10:00:00,4.73,4.76,4.71,4.74,772800.0,4.73,4.76,4.71,4.74,772800.0
2004-07-09 10:30:00,4.74,4.74,4.71,4.73,345800.0,4.74,4.74,4.71,4.73,345800.0
2004-07-09 11:00:00,4.72,4.74,4.72,4.74,222600.0,4.72,4.74,4.72,4.74,222600.0
2004-07-09 11:30:00,4.74,4.75,4.71,4.72,186900.0,4.74,4.75,4.71,4.72,186900.0
2004-07-09 12:00:00,4.72,4.72,4.69,4.7,250600.0,4.72,4.72,4.69,4.7,250600.0
2004-07-09 12:30:00,4.7,4.71,4.69,4.69,227500.0,4.7,4.71,4.69,4.69,227500.0
2004-07-09 13:00:00,4.69,4.73,4.69,4.72,156800.0,4.69,4.73,4.69,4.72,156800.0
2004-07-09 13:30:00,4.71,4.74,4.7,4.73,268100.0,4.71,4.74,4.7,4.73,268100.0
2004-07-09 14:00:00,4.74,4.76,4.73,4.76,361200.0,4.74,4.76,4.73,4.76,361200.0
2004-07-09 14:30:00,4.76,4.77,4.74,4.75,263200.0,4.76,4.77,4.74,4.75,263200.0
2004-07-09 15:00:00,4.75,4.76,4.73,4.74,472500.0,4.75,4.76,4.73,4.74,472500.0
2004-07-09 15:30:00,4.74,4.76,4.74,4.76,612500.0,4.74,4.76,4.74,4.76,612500.0
2004-07-12 09:30:00,4.76,4.78,4.62,4.64,1001700.0,4.76,4.78,4.62,4.64,1001700.0
2004-07-12 10:00:00,4.64,4.68,4.57,4.66,684600.0,4.64,4.68,4.57,4.66,684600.0
2004-07-12 10:30:00,4.68,4.68,4.64,4.64,196700.0,4.68,4.68,4.64,4.64,196700.0
2004-07-12 11:00:00,4.64,4.68,4.64,4.68,380100.0,4.64,4.68,4.64,4.68,380100.0
2004-07-12 11:30:00,4.68,4.69,4.62,4.62,282800.0,4.68,4.69,4.62,4.62,282800.0
2004-07-12 12:00:00,4.63,4.65,4.62,4.63,125300.0,4.63,4.65,4.62,4.63,125300.0
2004-07-12 12:30:00,4.63,4.64,4.61,4.61,198800.0,4.63,4.64,4.61,4.61,198800.0
2004-07-12 13:00:00,4.61,4.63,4.61,4.61,156800.0,4.61,4.63,4.61,4.61,156800.0
2004-07-12 13:30:00,4.61,4.63,4.6,4.61,863800.0,4.61,4.63,4.6,4.61,863800.0
2004-07-12 14:00:00,4.61,4.65,4.61,4.64,174300.0,4.61,4.65,4.61,4.64,174300.0
2004-07-12 14:30:00,4.63,4.67,4.63,4.64,1235500.0,4.63,4.67,4.63,4.64,1235500.0
2004-07-12 15:00:00,4.64,4.68,4.64,4.65,744100.0,4.64,4.68,4.64,4.65,744100.0
2004-07-12 15:30:00,4.65,4.67,4.64,4.66,476000.0,4.65,4.67,4.64,4.66,476000.0
2004-07-13 09:30:00,4.68,4.75,4.66,4.73,455700.0,4.68,4.75,4.66,4.73,455700.0
2004-07-13 10:00:00,4.73,4.76,4.69,4.71,1486100.0,4.73,4.76,4.69,4.71,1486100.0
2004-07-13 10:30:00,4.71,4.72,4.69,4.71,413700.0,4.71,4.72,4.69,4.71,413700.0
2004-07-13 11:00:00,4.71,4.71,4.66,4.67,536200.0,4.71,4.71,4.66,4.67,536200.0
2004-07-13 11:30:00,4.67,4.67,4.54,4.55,2128000.0,4.67,4.67,4.54,4.55,2128000.0
2004-07-13 12:00:00,4.55,4.59,4.55,4.57,742000.0,4.55,4.59,4.55,4.57,742000.0
2004-07-13 12:30:00,4.57,4.6,4.57,4.57,588700.0,4.57,4.6,4.57,4.57,588700.0
2004-07-13 13:00:00,4.57,4.59,4.56,4.58,942900.0,4.57,4.59,4.56,4.58,942900.0
2004-07-13 13:30:00,4.58,4.59,4.58,4.58,487900.0,4.58,4.59,4.58,4.58,487900.0
2004-07-13 14:00:00,4.58,4.6,4.58,4.59,392000.0,4.58,4.6,4.58,4.59,392000.0
2004-07-13 14:30:00,4.59,4.59,4.57,4.59,767900.0,4.59,4.59,4.57,4.59,767900.0
2004-07-13 15:00:00,4.59,4.59,4.56,4.56,392700.0,4.59,4.59,4.56,4.56,392700.0
2004-07-13 15:30:00,4.56,4.58,4.54,4.55,488600.0,4.56,4.58,4.54,4.55,488600.0
2004-07-14 09:30:00,4.53,4.56,4.36,4.54,2354800.0,4.53,4.56,4.36,4.54,2354800.0
2004-07-14 10:00:00,4.54,4.69,4.54,4.68,1216600.0,4.54,4.69,4.54,4.68,1216600.0
2004-07-14 10:30:00,4.67,4.7,4.59,4.6,459900.0,4.67,4.7,4.59,4.6,459900.0
2004-07-14 11:00:00,4.59,4.62,4.56,4.58,538300.0,4.59,4.62,4.56,4.58,538300.0
2004-07-14 11:30:00,4.58,4.63,4.56,4.61,469700.0,4.58,4.63,4.56,4.61,469700.0
2004-07-14 12:00:00,4.61,4.64,4.58,4.62,214900.0,4.61,4.64,4.58,4.62,214900.0
2004-07-14 12:30:00,4.62,4.62,4.54,4.56,380100.0,4.62,4.62,4.54,4.56,380100.0
2004-07-14 13:00:00,4.56,4.58,4.55,4.58,221200.0,4.56,4.58,4.55,4.58,221200.0
2004-07-14 13:30:00,4.58,4.58,4.54,4.56,324800.0,4.58,4.58,4.54,4.56,324800.0
2004-07-14 14:00:00,4.56,4.56,4.54,4.55,134400.0,4.56,4.56,4.54,4.55,134400.0
2004-07-14 14:30:00,4.56,4.56,4.54,4.54,195300.0,4.56,4.56,4.54,4.54,195300.0
2004-07-14 15:00:00,4.54,4.55,4.5,4.53,1285900.0,4.54,4.55,4.5,4.53,1285900.0
2004-07-14 15:30:00,4.53,4.59,4.49,4.58,1512700.0,4.53,4.59,4.49,4.58,1512700.0
2004-07-15 09:30:00,4.61,4.65,4.59,4.62,1406300.0,4.61,4.65,4.59,4.62,1406300.0
2004-07-15 10:00:00,4.62,4.69,4.62,4.63,2024400.0,4.62,4.69,4.62,4.63,2024400.0
2004-07-15 10:30:00,4.63,4.68,4.63,4.65,2529800.0,4.63,4.68,4.63,4.65,2529800.0
2004-07-15 11:00:00,4.65,4.67,4.63,4.65,858200.0,4.65,4.67,4.63,4.65,858200.0
2004-07-15 11:30:00,4.65,4.66,4.64,4.65,675500.0,4.65,4.66,4.64,4.65,675500.0
2004-07-15 12:00:00,4.65,4.67,4.65,4.66,863100.0,4.65,4.67,4.65,4.66,863100.0
2004-07-15 12:30:00,4.66,4.71,4.66,4.7,1196300.0,4.66,4.71,4.66,4.7,1196300.0
2004-07-15 13:00:00,4.69,4.7,4.65,4.66,994000.0,4.69,4.7,4.65,4.66,994000.0
2004-07-15 13:30:00,4.66,4.67,4.65,4.66,447300.0,4.66,4.67,4.65,4.66,447300.0
2004-07-15 14:00:00,4.66,4.67,4.63,4.64,921900.0,4.66,4.67,4.63,4.64,921900.0
2004-07-15 14:30:00,4.64,4.65,4.63,4.63,960400.0,4.64,4.65,4.63,4.63,960400.0
2004-07-15 15:00:00,4.63,4.64,4.53,4.55,2765000.0,4.63,4.64,4.53,4.55,2765000.0
2004-07-15 15:30:00,4.56,4.6,4.54,4.56,4550000.0,4.56,4.6,4.54,4.56,4550000.0
2004-07-16 09:30:00,3.84,3.87,3.56,3.59,49816200.0,3.84,3.87,3.56,3.59,49816200.0
2004-07-16 10:00:00,3.59,3.6,3.42,3.53,27402900.0,3.59,3.6,3.42,3.53,27402900.0
2004-07-16 10:30:00,3.53,3.53,3.43,3.49,15211700.0,3.53,3.53,3.43,3.49,15211700.0
2004-07-16 11:00:00,3.49,3.51,3.46,3.47,8189300.0,3.49,3.51,3.46,3.47,8189300.0
2004-07-16 11:30:00,3.47,3.47,3.37,3.38,13000400.0,3.47,3.47,3.37,3.38,13000400.0
2004-07-16 12:00:00,3.38,3.43,3.34,3.4,11189500.0,3.38,3.43,3.34,3.4,11189500.0
2004-07-16 12:30:00,3.4,3.43,3.38,3.39,4065600.0,3.4,3.43,3.38,3.39,4065600.0
2004-07-16 13:00:00,3.39,3.39,3.29,3.34,7275100.0,3.39,3.39,3.29,3.34,7275100.0
2004-07-16 13:30:00,3.34,3.38,3.31,3.36,4595500.0,3.34,3.38,3.31,3.36,4595500.0
2004-07-16 14:00:00,3.36,3.38,3.29,3.31,6332900.0,3.36,3.38,3.29,3.31,6332900.0
2004-07-16 14:30:00,3.31,3.35,3.29,3.34,5068700.0,3.31,3.35,3.29,3.34,5068700.0
2004-07-16 15:00:00,3.34,3.38,3.33,3.35,5663000.0,3.34,3.38,3.33,3.35,5663000.0
2004-07-16 15:30:00,3.35,3.36,3.27,3.3,11899300.0,3.35,3.36,3.27,3.3,11899300.0
2004-07-19 09:30:00,3.14,3.23,2.89,3.01,22536500.0,3.14,3.23,2.89,3.01,22536500.0
2004-07-19 10:00:00,3.0,3.04,2.94,3.01,7715400.0,3.0,3.04,2.94,3.01,7715400.0
2004-07-19 10:30:00,3.01,3.04,2.95,2.97,4720100.0,3.01,3.04,2.95,2.97,4720100.0
2004-07-19 11:00:00,2.97,2.99,2.9,2.98,5524400.0,2.97,2.99,2.9,2.98,5524400.0
2004-07-19 11:30:00,2.99,3.01,2.96,2.96,6104000.0,2.99,3.01,2.96,2.96,6104000.0
2004-07-19 12:00:00,2.97,2.97,2.93,2.95,3945200.0,2.97,2.97,2.93,2.95,3945200.0
2004-07-19 12:30:00,2.95,2.99,2.94,2.96,2601900.0,2.95,2.99,2.94,2.96,2601900.0
2004-07-19 13:00:00,2.96,2.97,2.94,2.96,1859200.0,2.96,2.97,2.94,2.96,1859200.0
2004-07-19 13:30:00,2.95,2.96,2.91,2.91,2351300.0,2.95,2.96,2.91,2.91,2351300.0
2004-07-19 14:00:00,2.91,2.92,2.84,2.84,7202300.0,2.91,2.92,2.84,2.84,7202300.0
2004-07-19 14:30:00,2.85,2.94,2.84,2.9,5680500.0,2.85,2.94,2.84,2.9,5680500.0
2004-07-19 15:00:00,2.9,2.96,2.86,2.92,4390400.0,2.9,2.96,2.86,2.92,4390400.0
2004-07-19 15:30:00,2.92,2.94,2.86,2.89,6304200.0,2.92,2.94,2.86,2.89,6304200.0
2004-07-20 09:30:00,2.95,2.96,2.89,2.93,4040400.0,2.95,2.96,2.89,2.93,4040400.0
2004-07-20 10:00:00,2.94,2.95,2.89,2.94,2121000.0,2.94,2.95,2.89,2.94,2121000.0
2004-07-20 10:30:00,2.94,3.0,2.94,2.97,3528700.0,2.94,3.0,2.94,2.97,3528700.0
2004-07-20 11:00:00,2.97,3.04,2.96,3.03,2837800.0,2.97,3.04,2.96,3.03,2837800.0
2004-07-20 11:30:00,3.03,3.15,3.01,3.14,5677000.0,3.03,3.15,3.01,3.14,5677000.0
2004-07-20 12:00:00,3.14,3.17,3.11,3.14,3327800.0,3.14,3.17,3.11,3.14,3327800.0
2004-07-20 12:30:00,3.14,3.14,3.04,3.05,2233000.0,3.14,3.14,3.04,3.05,2233000.0
2004-07-20 13:00:00,3.05,3.06,3.01,3.05,1823500.0,3.05,3.06,3.01,3.05,1823500.0
2004-07-20 13:30:00,3.05,3.05,3.0,3.0,1299200.0,3.05,3.05,3.0,3.0,1299200.0
2004-07-20 14:00:00,3.0,3.05,3.0,3.04,1593900.0,3.0,3.05,3.0,3.04,1593900.0
2004-07-20 14:30:00,3.05,3.06,3.01,3.05,1178800.0,3.05,3.06,3.01,3.05,1178800.0
2004-07-20 15:00:00,3.05,3.1,3.03,3.09,2342200.0,3.05,3.1,3.03,3.09,2342200.0
2004-07-20 15:30:00,3.09,3.1,3.07,3.08,2832900.0,3.09,3.1,3.07,3.08,2832900.0
2004-07-21 09:30:00,3.06,3.07,2.98,3.01,2748200.0,3.06,3.07,2.98,3.01,2748200.0
2004-07-21 10:00:00,3.01,3.02,2.96,2.98,2363200.0,3.01,3.02,2.96,2.98,2363200.0
2004-07-21 10:30:00,2.98,2.99,2.94,2.97,1472800.0,2.98,2.99,2.94,2.97,1472800.0
2004-07-21 11:00:00,2.97,2.97,2.94,2.95,1219400.0,2.97,2.97,2.94,2.95,1219400.0
2004-07-21 11:30:00,2.96,2.96,2.92,2.94,1304800.0,2.96,2.96,2.92,2.94,1304800.0
2004-07-21 12:00:00,2.93,2.94,2.92,2.93,737100.0,2.93,2.94,2.92,2.93,737100.0
2004-07-21 12:30:00,2.93,2.96,2.93,2.95,777700.0,2.93,2.96,2.93,2.95,777700.0
2004-07-21 13:00:00,2.95,2.96,2.94,2.95,426300.0,2.95,2.96,2.94,2.95,426300.0
2004-07-21 13:30:00,2.95,2.96,2.91,2.92,826700.0,2.95,2.96,2.91,2.92,826700.0
2004-07-21 14:00:00,2.92,2.93,2.91,2.92,501900.0,2.92,2.93,2.91,2.92,501900.0
2004-07-21 14:30:00,2.92,2.92,2.89,2.89,1430100.0,2.92,2.92,2.89,2.89,1430100.0
2004-07-21 15:00:00,2.89,2.9,2.88,2.88,1004500.0,2.89,2.9,2.88,2.88,1004500.0
2004-07-21 15:30:00,2.88,2.89,2.85,2.86,2991800.0,2.88,2.89,2.85,2.86,2991800.0
2004-07-22 09:30:00,2.82,2.94,2.82,2.9,2608200.0,2.82,2.94,2.82,2.9,2608200.0
2004-07-22 10:00:00,2.9,2.91,2.85,2.89,1376900.0,2.9,2.91,2.85,2.89,1376900.0
2004-07-22 10:30:00,2.89,2.9,2.86,2.86,749700.0,2.89,2.9,2.86,2.86,749700.0
2004-07-22 11:00:00,2.86,2.87,2.8,2.87,1283800.0,2.86,2.87,2.8,2.87,1283800.0
2004-07-22 11:30:00,2.87,2.88,2.84,2.85,733600.0,2.87,2.88,2.84,2.85,733600.0
2004-07-22 12:00:00,2.84,2.9,2.84,2.88,872200.0,2.84,2.9,2.84,2.88,872200.0
2004-07-22 12:30:00,2.88,2.88,2.86,2.87,561400.0,2.88,2.88,2.86,2.87,561400.0
2004-07-22 13:00:00,2.87,2.88,2.84,2.85,548100.0,2.87,2.88,2.84,2.85,548100.0
2004-07-22 13:30:00,2.85,2.86,2.85,2.86,98000.0,2.85,2.86,2.85,2.86,98000.0
2004-07-22 14:00:00,2.86,2.87,2.84,2.86,886200.0,2.86,2.87,2.84,2.86,886200.0
2004-07-22 14:30:00,2.86,2.87,2.84,2.86,851900.0,2.86,2.87,2.84,2.86,851900.0
2004-07-22 15:00:00,2.86,2.93,2.86,2.92,2266600.0,2.86,2.93,2.86,2.92,2266600.0
2004-07-22 15:30:00,2.92,2.92,2.86,2.89,3074400.0,2.92,2.92,2.86,2.89,3074400.0
2004-07-23 09:30:00,2.88,2.88,2.85,2.85,998900.0,2.88,2.88,2.85,2.85,998900.0
2004-07-23 10:00:00,2.85,2.92,2.84,2.89,1889300.0,2.85,2.92,2.84,2.89,1889300.0
2004-07-23 10:30:00,2.89,2.93,2.86,2.92,1092700.0,2.89,2.93,2.86,2.92,1092700.0
2004-07-23 11:00:00,2.92,2.92,2.89,2.89,454300.0,2.92,2.92,2.89,2.89,454300.0
2004-07-23 11:30:00,2.89,2.9,2.87,2.88,294700.0,2.89,2.9,2.87,2.88,294700.0
2004-07-23 12:00:00,2.88,2.89,2.87,2.87,398300.0,2.88,2.89,2.87,2.87,398300.0
2004-07-23 12:30:00,2.87,2.88,2.86,2.87,423500.0,2.87,2.88,2.86,2.87,423500.0
2004-07-23 13:00:00,2.87,2.88,2.87,2.87,198100.0,2.87,2.88,2.87,2.87,198100.0
2004-07-23 13:30:00,2.87,2.91,2.87,2.9,3992100.0,2.87,2.91,2.87,2.9,3992100.0
2004-07-23 14:00:00,2.9,2.9,2.87,2.88,632800.0,2.9,2.9,2.87,2.88,632800.0
2004-07-23 14:30:00,2.87,2.88,2.86,2.87,922600.0,2.87,2.88,2.86,2.87,922600.0
2004-07-23 15:00:00,2.86,2.87,2.84,2.86,1040900.0,2.86,2.87,2.84,2.86,1040900.0
2004-07-23 15:30:00,2.86,2.9,2.85,2.88,1825600.0,2.86,2.9,2.85,2.88,1825600.0
2004-07-26 09:30:00,2.88,2.89,2.73,2.77,3115000.0,2.88,2.89,2.73,2.77,3115000.0
2004-07-26 10:00:00,2.77,2.77,2.68,2.71,2777600.0,2.77,2.77,2.68,2.71,2777600.0
2004-07-26 10:30:00,2.72,2.75,2.7,2.71,1089200.0,2.72,2.75,2.7,2.71,1089200.0
2004-07-26 11:00:00,2.7,2.71,2.64,2.68,1733900.0,2.7,2.71,2.64,2.68,1733900.0
2004-07-26 11:30:00,2.67,2.71,2.67,2.7,1626100.0,2.67,2.71,2.67,2.7,1626100.0
2004-07-26 12:00:00,2.69,2.72,2.69,2.71,597800.0,2.69,2.72,2.69,2.71,597800.0
2004-07-26 12:30:00,2.71,2.74,2.71,2.73,737100.0,2.71,2.74,2.71,2.73,737100.0
2004-07-26 13:00:00,2.73,2.76,2.72,2.73,680400.0,2.73,2.76,2.72,2.73,680400.0
2004-07-26 13:30:00,2.73,2.75,2.71,2.71,725900.0,2.73,2.75,2.71,2.71,725900.0
2004-07-26 14:00:00,2.72,2.73,2.71,2.72,507500.0,2.72,2.73,2.71,2.72,507500.0
2004-07-26 14:30:00,2.72,2.72,2.68,2.71,489300.0,2.72,2.72,2.68,2.71,489300.0
2004-07-26 15:00:00,2.71,2.73,2.71,2.72,1379700.0,2.71,2.73,2.71,2.72,1379700.0
2004-07-26 15:30:00,2.72,2.73,2.71,2.72,3327800.0,2.72,2.73,2.71,2.72,3327800.0
2004-07-27 09:30:00,2.74,2.82,2.73,2.82,911400.0,2.74,2.82,2.73,2.82,911400.0
2004-07-27 10:00:00,2.82,2.89,2.81,2.85,1776600.0,2.82,2.89,2.81,2.85,1776600.0
2004-07-27 10:30:00,2.85,2.85,2.82,2.82,886900.0,2.85,2.85,2.82,2.82,886900.0
2004-07-27 11:00:00,2.82,2.83,2.81,2.83,646100.0,2.82,2.83,2.81,2.83,646100.0
2004-07-27 11:30:00,2.82,2.83,2.82,2.83,597800.0,2.82,2.83,2.82,2.83,597800.0
2004-07-27 12:00:00,2.83,2.86,2.82,2.86,1104600.0,2.83,2.86,2.82,2.86,1104600.0
2004-07-27 12:30:00,2.86,2.86,2.85,2.86,1047200.0,2.86,2.86,2.85,2.86,1047200.0
2004-07-27 13:00:00,2.86,2.89,2.86,2.89,636300.0,2.86,2.89,2.86,2.89,636300.0
2004-07-27 13:30:00,2.89,2.89,2.85,2.87,311500.0,2.89,2.89,2.85,2.87,311500.0
2004-07-27 14:00:00,2.87,2.88,2.86,2.88,549500.0,2.87,2.88,2.86,2.88,549500.0
2004-07-27 14:30:00,2.88,2.9,2.88,2.88,1100400.0,2.88,2.9,2.88,2.88,1100400.0
2004-07-27 15:00:00,2.88,2.92,2.86,2.91,1486100.0,2.88,2.92,2.86,2.91,1486100.0
2004-07-27 15:30:00,2.91,2.93,2.89,2.9,2196600.0,2.91,2.93,2.89,2.9,2196600.0
2004-07-28 09:30:00,2.93,2.93,2.84,2.88,856100.0,2.93,2.93,2.84,2.88,856100.0
2004-07-28 10:00:00,2.88,2.88,2.84,2.88,819700.0,2.88,2.88,2.84,2.88,819700.0
2004-07-28 10:30:00,2.88,2.9,2.87,2.88,518700.0,2.88,2.9,2.87,2.88,518700.0
2004-07-28 11:00:00,2.88,2.88,2.82,2.84,917700.0,2.88,2.88,2.82,2.84,917700.0
2004-07-28 11:30:00,2.84,2.84,2.77,2.77,508200.0,2.84,2.84,2.77,2.77,508200.0
2004-07-28 12:00:00,2.78,2.84,2.75,2.81,627200.0,2.78,2.84,2.75,2.81,627200.0
2004-07-28 12:30:00,2.81,2.84,2.81,2.82,430500.0,2.81,2.84,2.81,2.82,430500.0
2004-07-28 13:00:00,2.82,2.85,2.82,2.83,392000.0,2.82,2.85,2.82,2.83,392000.0
2004-07-28 13:30:00,2.82,2.83,2.81,2.82,298200.0,2.82,2.83,2.81,2.82,298200.0
2004-07-28 14:00:00,2.81,2.83,2.8,2.82,557200.0,2.81,2.83,2.8,2.82,557200.0
2004-07-28 14:30:00,2.82,2.86,2.82,2.85,960400.0,2.82,2.86,2.82,2.85,960400.0
2004-07-28 15:00:00,2.85,2.86,2.83,2.86,884800.0,2.85,2.86,2.83,2.86,884800.0
2004-07-28 15:30:00,2.86,2.89,2.85,2.89,2668400.0,2.86,2.89,2.85,2.89,2668400.0
2004-07-29 09:30:00,2.92,2.96,2.91,2.92,493500.0,2.92,2.96,2.91,2.92,493500.0
2004-07-29 10:00:00,2.92,2.92,2.85,2.88,819700.0,2.92,2.92,2.85,2.88,819700.0
2004-07-29 10:30:00,2.88,2.89,2.86,2.88,343000.0,2.88,2.89,2.86,2.88,343000.0
2004-07-29 11:00:00,2.88,2.89,2.87,2.88,144200.0,2.88,2.89,2.87,2.88,144200.0
2004-07-29 11:30:00,2.88,2.88,2.86,2.86,411600.0,2.88,2.88,2.86,2.86,411600.0
2004-07-29 12:00:00,2.86,2.88,2.82,2.88,581700.0,2.86,2.88,2.82,2.88,581700.0
2004-07-29 12:30:00,2.87,2.89,2.86,2.86,690200.0,2.87,2.89,2.86,2.86,690200.0
2004-07-29 13:00:00,2.85,2.87,2.84,2.85,353500.0,2.85,2.87,2.84,2.85,353500.0
2004-07-29 13:30:00,2.85,2.88,2.85,2.86,380800.0,2.85,2.88,2.85,2.86,380800.0
2004-07-29 14:00:00,2.86,2.86,2.83,2.84,326200.0,2.86,2.86,2.83,2.84,326200.0
2004-07-29 14:30:00,2.83,2.87,2.82,2.86,385700.0,2.83,2.87,2.82,2.86,385700.0
2004-07-29 15:00:00,2.86,2.88,2.86,2.87,456400.0,2.86,2.88,2.86,2.87,456400.0
2004-07-29 15:30:00,2.87,2.91,2.86,2.9,1685600.0,2.87,2.91,2.86,2.9,1685600.0
2004-07-30 09:30:00,2.89,2.9,2.87,2.88,361900.0,2.89,2.9,2.87,2.88,361900.0
2004-07-30 10:00:00,2.88,2.92,2.88,2.92,464100.0,2.88,2.92,2.88,2.92,464100.0
2004-07-30 10:30:00,2.92,2.96,2.92,2.93,938000.0,2.92,2.96,2.92,2.93,938000.0
2004-07-30 11:00:00,2.93,2.93,2.91,2.91,431900.0,2.93,2.93,2.91,2.91,431900.0
2004-07-30 11:30:00,2.92,2.92,2.91,2.92,170800.0,2.92,2.92,2.91,2.92,170800.0
2004-07-30 12:00:00,2.93,2.93,2.91,2.91,138600.0,2.93,2.93,2.91,2.91,138600.0
2004-07-30 12:30:00,2.91,2.93,2.91,2.92,129500.0,2.91,2.93,2.91,2.92,129500.0
2004-07-30 13:00:00,2.92,2.93,2.89,2.89,256900.0,2.92,2.93,2.89,2.89,256900.0
2004-07-30 13:30:00,2.89,2.91,2.89,2.91,303800.0,2.89,2.91,2.89,2.91,303800.0
2004-07-30 14:00:00,2.91,2.93,2.91,2.92,299600.0,2.91,2.93,2.91,2.92,299600.0
2004-07-30 14:30:00,2.92,2.92,2.91,2.92,135100.0,2.92,2.92,2.91,2.92,135100.0
2004-07-30 15:00:00,2.92,2.93,2.89,2.92,423500.0,2.92,2.93,2.89,2.92,423500.0
2004-07-30 15:30:00,2.92,2.93,2.87,2.93,819700.0,2.92,2.93,2.87,2.93,819700.0
2004-08-02 09:30:00,2.83,2.91,2.8,2.91,770000.0,2.83,2.91,2.8,2.91,770000.0
2004-08-02 10:00:00,2.91,2.91,2.89,2.9,273000.0,2.91,2.91,2.89,2.9,273000.0
2004-08-02 10:30:00,2.89,2.91,2.89,2.9,154700.0,2.89,2.91,2.89,2.9,154700.0
2004-08-02 11:00:00,2.9,2.91,2.89,2.9,156800.0,2.9,2.91,2.89,2.9,156800.0
2004-08-02 11:30:00,2.9,2.91,2.89,2.89,152600.0,2.9,2.91,2.89,2.89,152600.0
2004-08-02 12:00:00,2.89,2.91,2.89,2.89,73500.0,2.89,2.91,2.89,2.89,73500.0
2004-08-02 12:30:00,2.89,2.9,2.87,2.87,424900.0,2.89,2.9,2.87,2.87,424900.0
2004-08-02 13:00:00,2.87,2.89,2.86,2.88,676900.0,2.87,2.89,2.86,2.88,676900.0
2004-08-02 13:30:00,2.88,2.9,2.86,2.88,1996400.0,2.88,2.9,2.86,2.88,1996400.0
2004-08-02 14:00:00,2.88,2.88,2.86,2.88,762300.0,2.88,2.88,2.86,2.88,762300.0
2004-08-02 14:30:00,2.88,2.89,2.87,2.88,2636900.0,2.88,2.89,2.87,2.88,2636900.0
2004-08-02 15:00:00,2.88,2.91,2.88,2.89,632100.0,2.88,2.91,2.88,2.89,632100.0
2004-08-02 15:30:00,2.9,2.91,2.88,2.89,1155000.0,2.9,2.91,2.88,2.89,1155000.0
2004-08-03 09:30:00,2.89,2.9,2.81,2.83,969500.0,2.89,2.9,2.81,2.83,969500.0
2004-08-03 10:00:00,2.82,2.84,2.79,2.81,774900.0,2.82,2.84,2.79,2.81,774900.0
2004-08-03 10:30:00,2.81,2.83,2.8,2.82,381500.0,2.81,2.83,2.8,2.82,381500.0
2004-08-03 11:00:00,2.82,2.83,2.76,2.81,766500.0,2.82,2.83,2.76,2.81,766500.0
2004-08-03 11:30:00,2.81,2.82,2.79,2.79,397600.0,2.81,2.82,2.79,2.79,397600.0
2004-08-03 12:00:00,2.79,2.82,2.79,2.81,297500.0,2.79,2.82,2.79,2.81,297500.0
2004-08-03 12:30:00,2.81,2.83,2.79,2.79,174300.0,2.81,2.83,2.79,2.79,174300.0
2004-08-03 13:00:00,2.8,2.81,2.79,2.8,209300.0,2.8,2.81,2.79,2.8,209300.0
2004-08-03 13:30:00,2.8,2.82,2.8,2.81,271600.0,2.8,2.82,2.8,2.81,271600.0
2004-08-03 14:00:00,2.81,2.81,2.77,2.79,520800.0,2.81,2.81,2.77,2.79,520800.0
2004-08-03 14:30:00,2.79,2.8,2.77,2.77,328300.0,2.79,2.8,2.77,2.77,328300.0
2004-08-03 15:00:00,2.77,2.78,2.77,2.78,401100.0,2.77,2.78,2.77,2.78,401100.0
2004-08-03 15:30:00,2.78,2.78,2.75,2.75,1270500.0,2.78,2.78,2.75,2.75,1270500.0
2004-08-04 09:30:00,2.72,2.73,2.67,2.69,1922200.0,2.72,2.73,2.67,2.69,1922200.0
2004-08-04 10:00:00,2.69,2.71,2.65,2.67,1696100.0,2.69,2.71,2.65,2.67,1696100.0
2004-08-04 10:30:00,2.67,2.69,2.66,2.67,839300.0,2.67,2.69,2.66,2.67,839300.0
2004-08-04 11:00:00,2.67,2.68,2.57,2.57,2775500.0,2.67,2.68,2.57,2.57,2775500.0
2004-08-04 11:30:00,2.57,2.59,2.5,2.58,4194400.0,2.57,2.59,2.5,2.58,4194400.0
2004-08-04 12:00:00,2.58,2.59,2.56,2.58,1197000.0,2.58,2.59,2.56,2.58,1197000.0
2004-08-04 12:30:00,2.59,2.59,2.52,2.52,1546300.0,2.59,2.59,2.52,2.52,1546300.0
2004-08-04 13:00:00,2.52,2.53,2.5,2.5,3460800.0,2.52,2.53,2.5,2.5,3460800.0
2004-08-04 13:30:00,2.5,2.55,2.48,2.5,3960600.0,2.5,2.55,2.48,2.5,3960600.0
2004-08-04 14:00:00,2.5,2.52,2.46,2.48,3231200.0,2.5,2.52,2.46,2.48,3231200.0
2004-08-04 14:30:00,2.48,2.51,2.43,2.5,4274200.0,2.48,2.51,2.43,2.5,4274200.0
2004-08-04 15:00:00,2.5,2.51,2.47,2.48,2006900.0,2.5,2.51,2.47,2.48,2006900.0
2004-08-04 15:30:00,2.49,2.55,2.45,2.5,4766300.0,2.49,2.55,2.45,2.5,4766300.0
2004-08-05 15:30:00,2.46,2.48,2.42,2.44,3529400.0,2.46,2.48,2.42,2.44,3529400.0
2004-08-06 09:30:00,2.38,2.39,2.22,2.23,7441000.0,2.38,2.39,2.22,2.23,7441000.0
2004-08-06 10:00:00,2.23,2.28,2.18,2.26,4694200.0,2.23,2.28,2.18,2.26,4694200.0
2004-08-06 10:30:00,2.27,2.29,2.26,2.28,2135700.0,2.27,2.29,2.26,2.28,2135700.0
2004-08-06 11:00:00,2.28,2.29,2.26,2.27,2013900.0,2.28,2.29,2.26,2.27,2013900.0
2004-08-06 11:30:00,2.27,2.29,2.25,2.27,1994300.0,2.27,2.29,2.25,2.27,1994300.0
2004-08-06 12:00:00,2.27,2.32,2.26,2.29,1779400.0,2.27,2.32,2.26,2.29,1779400.0
2004-08-06 12:30:00,2.29,2.46,2.28,2.38,3017000.0,2.29,2.46,2.28,2.38,3017000.0
2004-08-06 13:00:00,2.38,2.44,2.35,2.4,1893500.0,2.38,2.44,2.35,2.4,1893500.0
2004-08-06 13:30:00,2.4,2.42,2.37,2.37,1707300.0,2.4,2.42,2.37,2.37,1707300.0
2004-08-06 14:00:00,2.37,2.41,2.37,2.41,933800.0,2.37,2.41,2.37,2.41,933800.0
2004-08-06 14:30:00,2.41,2.42,2.39,2.4,1449000.0,2.41,2.42,2.39,2.4,1449000.0
2004-08-06 15:00:00,2.39,2.41,2.37,2.39,2058700.0,2.39,2.41,2.37,2.39,2058700.0
2004-08-06 15:30:00,2.38,2.41,2.36,2.4,3642800.0,2.38,2.41,2.36,2.4,3642800.0
2004-08-09 09:30:00,2.4,2.45,2.33,2.33,2039800.0,2.4,2.45,2.33,2.33,2039800.0
2004-08-09 10:00:00,2.32,2.36,2.31,2.35,1339800.0,2.32,2.36,2.31,2.35,1339800.0
2004-08-09 10:30:00,2.35,2.39,2.35,2.39,1054900.0,2.35,2.39,2.35,2.39,1054900.0
2004-08-09 11:00:00,2.39,2.39,2.32,2.33,1552600.0,2.39,2.39,2.32,2.33,1552600.0
2004-08-09 11:30:00,2.33,2.34,2.31,2.33,593600.0,2.33,2.34,2.31,2.33,593600.0
2004-08-09 12:00:00,2.33,2.33,2.27,2.29,1210300.0,2.33,2.33,2.27,2.29,1210300.0
2004-08-09 12:30:00,2.29,2.29,2.22,2.27,1548400.0,2.29,2.29,2.22,2.27,1548400.0
2004-08-09 13:00:00,2.27,2.28,2.24,2.26,962500.0,2.27,2.28,2.24,2.26,962500.0
2004-08-09 13:30:00,2.26,2.3,2.25,2.29,1750000.0,2.26,2.3,2.25,2.29,1750000.0
2004-08-09 14:00:00,2.29,2.32,2.29,2.31,1130500.0,2.29,2.32,2.29,2.31,1130500.0
2004-08-09 14:30:00,2.31,2.33,2.31,2.33,1128400.0,2.31,2.33,2.31,2.33,1128400.0
2004-08-09 15:00:00,2.33,2.39,2.32,2.36,2879100.0,2.33,2.39,2.32,2.36,2879100.0
2004-08-09 15:30:00,2.36,2.38,2.34,2.35,3950100.0,2.36,2.38,2.34,2.35,3950100.0
2004-08-10 09:30:00,2.37,2.39,2.35,2.37,765100.0,2.37,2.39,2.35,2.37,765100.0
2004-08-10 10:00:00,2.37,2.38,2.36,2.37,345800.0,2.37,2.38,2.36,2.37,345800.0
2004-08-10 10:30:00,2.37,2.41,2.37,2.4,1147300.0,2.37,2.41,2.37,2.4,1147300.0
2004-08-10 11:00:00,2.4,2.42,2.39,2.41,905100.0,2.4,2.42,2.39,2.41,905100.0
2004-08-10 11:30:00,2.41,2.47,2.41,2.47,1862700.0,2.41,2.47,2.41,2.47,1862700.0
2004-08-10 12:00:00,2.46,2.51,2.44,2.48,2986200.0,2.46,2.51,2.44,2.48,2986200.0
2004-08-10 12:30:00,2.49,2.49,2.46,2.47,459900.0,2.49,2.49,2.46,2.47,459900.0
2004-08-10 13:00:00,2.46,2.47,2.43,2.44,802200.0,2.46,2.47,2.43,2.44,802200.0
2004-08-10 13:30:00,2.44,2.46,2.43,2.45,530600.0,2.44,2.46,2.43,2.45,530600.0
2004-08-10 14:00:00,2.46,2.48,2.43,2.43,961100.0,2.46,2.48,2.43,2.43,961100.0
2004-08-10 14:30:00,2.43,2.48,2.43,2.45,1176000.0,2.43,2.48,2.43,2.45,1176000.0
2004-08-10 15:00:00,2.46,2.49,2.44,2.45,1770300.0,2.46,2.49,2.44,2.45,1770300.0
2004-08-10 15:30:00,2.45,2.47,2.44,2.45,3523100.0,2.45,2.47,2.44,2.45,3523100.0
2004-08-11 09:30:00,2.34,2.41,2.27,2.29,3382400.0,2.34,2.41,2.27,2.29,3382400.0
2004-08-11 10:00:00,2.29,2.33,2.27,2.32,2506000.0,2.29,2.33,2.27,2.32,2506000.0
2004-08-11 10:30:00,2.32,2.33,2.31,2.32,1377600.0,2.32,2.33,2.31,2.32,1377600.0
2004-08-11 11:00:00,2.33,2.36,2.32,2.34,2305100.0,2.33,2.36,2.32,2.34,2305100.0
2004-08-11 11:30:00,2.34,2.34,2.31,2.32,1131200.0,2.34,2.34,2.31,2.32,1131200.0
2004-08-11 12:00:00,2.32,2.34,2.31,2.32,775600.0,2.32,2.34,2.31,2.32,775600.0
2004-08-11 12:30:00,2.32,2.33,2.32,2.32,639100.0,2.32,2.33,2.32,2.32,639100.0
2004-08-11 13:00:00,2.32,2.34,2.32,2.32,622300.0,2.32,2.34,2.32,2.32,622300.0
2004-08-11 13:30:00,2.32,2.33,2.3,2.31,590100.0,2.32,2.33,2.3,2.31,590100.0
2004-08-11 14:00:00,2.31,2.32,2.29,2.31,613200.0,2.31,2.32,2.29,2.31,613200.0
2004-08-11 14:30:00,2.31,2.31,2.3,2.31,416500.0,2.31,2.31,2.3,2.31,416500.0
2004-08-11 15:00:00,2.3,2.33,2.3,2.32,1079400.0,2.3,2.33,2.3,2.32,1079400.0
2004-08-11 15:30:00,2.32,2.32,2.29,2.31,2862300.0,2.32,2.32,2.29,2.31,2862300.0
2004-08-12 09:30:00,2.27,2.28,2.21,2.27,2648100.0,2.27,2.28,2.21,2.27,2648100.0
2004-08-12 10:00:00,2.27,2.28,2.23,2.24,968100.0,2.27,2.28,2.23,2.24,968100.0
2004-08-12 10:30:00,2.24,2.26,2.23,2.23,1035300.0,2.24,2.26,2.23,2.23,1035300.0
2004-08-12 11:00:00,2.23,2.25,2.23,2.24,1019200.0,2.23,2.25,2.23,2.24,1019200.0
2004-08-12 11:30:00,2.24,2.24,2.24,2.24,840000.0,2.24,2.24,2.24,2.24,840000.0
2004-08-12 12:00:00,2.24,2.24,2.23,2.23,463400.0,2.24,2.24,2.23,2.23,463400.0
2004-08-12 12:30:00,2.24,2.25,2.23,2.24,391300.0,2.24,2.25,2.23,2.24,391300.0
2004-08-12 13:00:00,2.24,2.25,2.22,2.23,407400.0,2.24,2.25,2.22,2.23,407400.0
2004-08-12 13:30:00,2.23,2.24,2.22,2.23,628600.0,2.23,2.24,2.22,2.23,628600.0
2004-08-12 14:00:00,2.23,2.24,2.19,2.21,867300.0,2.23,2.24,2.19,2.21,867300.0
2004-08-12 14:30:00,2.22,2.24,2.21,2.23,1166900.0,2.22,2.24,2.21,2.23,1166900.0
2004-08-12 15:00:00,2.22,2.23,2.2,2.22,1011500.0,2.22,2.23,2.2,2.22,1011500.0
2004-08-12 15:30:00,2.22,2.22,2.2,2.21,1609300.0,2.22,2.22,2.2,2.21,1609300.0
2004-08-13 09:30:00,2.19,2.21,2.14,2.2,1701700.0,2.19,2.21,2.14,2.2,1701700.0
2004-08-13 10:00:00,2.2,2.2,2.17,2.17,800800.0,2.2,2.2,2.17,2.17,800800.0
2004-08-13 10:30:00,2.17,2.17,2.1,2.13,1486800.0,2.17,2.17,2.1,2.13,1486800.0
2004-08-13 11:00:00,2.14,2.17,2.13,2.14,1122800.0,2.14,2.17,2.13,2.14,1122800.0
2004-08-13 11:30:00,2.14,2.15,2.11,2.13,1070300.0,2.14,2.15,2.11,2.13,1070300.0
2004-08-13 12:00:00,2.13,2.14,2.1,2.12,762300.0,2.13,2.14,2.1,2.12,762300.0
2004-08-13 12:30:00,2.12,2.13,2.09,2.11,1010800.0,2.12,2.13,2.09,2.11,1010800.0
2004-08-13 13:00:00,2.11,2.13,2.11,2.12,576100.0,2.11,2.13,2.11,2.12,576100.0
2004-08-13 13:30:00,2.12,2.13,2.11,2.11,686000.0,2.12,2.13,2.11,2.11,686000.0
2004-08-13 14:00:00,2.13,2.13,2.11,2.12,756700.0,2.13,2.13,2.11,2.12,756700.0
2004-08-13 14:30:00,2.12,2.13,2.11,2.12,785400.0,2.12,2.13,2.11,2.12,785400.0
2004-08-13 15:00:00,2.12,2.14,2.1,2.13,1628900.0,2.12,2.14,2.1,2.13,1628900.0
2004-08-13 15:30:00,2.13,2.17,2.11,2.15,2354800.0,2.13,2.17,2.11,2.15,2354800.0
2004-08-16 09:30:00,2.13,2.2,2.1,2.18,1004500.0,2.13,2.2,2.1,2.18,1004500.0
2004-08-16 10:00:00,2.19,2.23,2.17,2.2,966700.0,2.19,2.23,2.17,2.2,966700.0
2004-08-16 10:30:00,2.2,2.2,2.18,2.19,312900.0,2.2,2.2,2.18,2.19,312900.0
2004-08-16 11:00:00,2.19,2.21,2.19,2.2,696500.0,2.19,2.21,2.19,2.2,696500.0
2004-08-16 11:30:00,2.21,2.21,2.2,2.2,193200.0,2.21,2.21,2.2,2.2,193200.0
2004-08-16 12:00:00,2.2,2.21,2.2,2.2,198800.0,2.2,2.21,2.2,2.2,198800.0
2004-08-16 12:30:00,2.2,2.2,2.19,2.2,290500.0,2.2,2.2,2.19,2.2,290500.0
2004-08-16 13:00:00,2.2,2.21,2.19,2.21,388500.0,2.2,2.21,2.19,2.21,388500.0
2004-08-16 13:30:00,2.21,2.21,2.21,2.21,251300.0,2.21,2.21,2.21,2.21,251300.0
2004-08-16 14:00:00,2.21,2.21,2.2,2.21,453600.0,2.21,2.21,2.2,2.21,453600.0
2004-08-16 14:30:00,2.21,2.22,2.21,2.21,645400.0,2.21,2.22,2.21,2.21,645400.0
2004-08-16 15:00:00,2.21,2.21,2.19,2.2,697900.0,2.21,2.21,2.19,2.2,697900.0
2004-08-16 15:30:00,2.2,2.2,2.18,2.2,1761900.0,2.2,2.2,2.18,2.2,1761900.0
2004-08-17 09:30:00,2.24,2.34,2.23,2.3,2688700.0,2.24,2.34,2.23,2.3,2688700.0
2004-08-17 10:00:00,2.3,2.3,2.26,2.3,1596700.0,2.3,2.3,2.26,2.3,1596700.0
2004-08-17 10:30:00,2.3,2.3,2.28,2.28,972300.0,2.3,2.3,2.28,2.28,972300.0
2004-08-17 11:00:00,2.29,2.29,2.26,2.27,1131900.0,2.29,2.29,2.26,2.27,1131900.0
2004-08-17 11:30:00,2.27,2.27,2.26,2.26,217700.0,2.27,2.27,2.26,2.26,217700.0
2004-08-17 12:00:00,2.26,2.26,2.23,2.24,525000.0,2.26,2.26,2.23,2.24,525000.0
2004-08-17 12:30:00,2.24,2.24,2.23,2.24,285600.0,2.24,2.24,2.23,2.24,285600.0
2004-08-17 13:00:00,2.24,2.27,2.24,2.25,170100.0,2.24,2.27,2.24,2.25,170100.0
2004-08-17 13:30:00,2.25,2.26,2.24,2.25,82600.0,2.25,2.26,2.24,2.25,82600.0
2004-08-17 14:00:00,2.24,2.25,2.24,2.24,395500.0,2.24,2.25,2.24,2.24,395500.0
2004-08-17 14:30:00,2.24,2.38,2.21,2.22,395500.0,2.24,2.38,2.21,2.22,395500.0
2004-08-17 15:00:00,2.22,2.24,2.21,2.22,283500.0,2.22,2.24,2.21,2.22,283500.0
2004-08-17 15:30:00,2.22,2.25,2.22,2.23,625100.0,2.22,2.25,2.22,2.23,625100.0
2004-08-18 09:30:00,2.24,2.25,2.19,2.23,882700.0,2.24,2.25,2.19,2.23,882700.0
2004-08-18 10:00:00,2.24,2.27,2.24,2.24,798700.0,2.24,2.27,2.24,2.24,798700.0
2004-08-18 10:30:00,2.24,2.25,2.24,2.24,527100.0,2.24,2.25,2.24,2.24,527100.0
2004-08-18 11:00:00,2.24,2.25,2.23,2.25,357700.0,2.24,2.25,2.23,2.25,357700.0
2004-08-18 11:30:00,2.24,2.24,2.22,2.22,709800.0,2.24,2.24,2.22,2.22,709800.0
2004-08-18 12:00:00,2.23,2.24,2.22,2.24,600600.0,2.23,2.24,2.22,2.24,600600.0
2004-08-18 12:30:00,2.24,2.25,2.23,2.24,310800.0,2.24,2.25,2.23,2.24,310800.0
2004-08-18 13:00:00,2.24,2.24,2.22,2.24,1040200.0,2.24,2.24,2.22,2.24,1040200.0
2004-08-18 13:30:00,2.24,2.24,2.24,2.24,165900.0,2.24,2.24,2.24,2.24,165900.0
2004-08-18 14:00:00,2.24,2.28,2.24,2.26,1327900.0,2.24,2.28,2.24,2.26,1327900.0
2004-08-18 14:30:00,2.26,2.27,2.25,2.26,909300.0,2.26,2.27,2.25,2.26,909300.0
2004-08-18 15:00:00,2.26,2.27,2.23,2.25,653800.0,2.26,2.27,2.23,2.25,653800.0
2004-08-18 15:30:00,2.25,2.27,2.23,2.25,2882600.0,2.25,2.27,2.23,2.25,2882600.0
2004-08-19 09:30:00,2.28,2.31,2.23,2.29,521500.0,2.28,2.31,2.23,2.29,521500.0
2004-08-19 10:00:00,2.29,2.29,2.26,2.27,579600.0,2.29,2.29,2.26,2.27,579600.0
2004-08-19 10:30:00,2.27,2.29,2.26,2.29,387800.0,2.27,2.29,2.26,2.29,387800.0
2004-08-19 11:00:00,2.29,2.3,2.29,2.3,187600.0,2.29,2.3,2.29,2.3,187600.0
2004-08-19 11:30:00,2.3,2.3,2.27,2.27,140700.0,2.3,2.3,2.27,2.27,140700.0
2004-08-19 12:00:00,2.27,2.29,2.26,2.29,275100.0,2.27,2.29,2.26,2.29,275100.0
2004-08-19 12:30:00,2.29,2.29,2.28,2.28,45500.0,2.29,2.29,2.28,2.28,45500.0
2004-08-19 13:00:00,2.28,2.28,2.25,2.25,148400.0,2.28,2.28,2.25,2.25,148400.0
2004-08-19 13:30:00,2.25,2.27,2.24,2.24,692300.0,2.25,2.27,2.24,2.24,692300.0
2004-08-19 14:00:00,2.24,2.24,2.22,2.24,474600.0,2.24,2.24,2.22,2.24,474600.0
2004-08-19 14:30:00,2.24,2.26,2.2,2.21,631400.0,2.24,2.26,2.2,2.21,631400.0
2004-08-19 15:00:00,2.21,2.25,2.2,2.25,485100.0,2.21,2.25,2.2,2.25,485100.0
2004-08-19 15:30:00,2.25,2.28,2.24,2.26,932400.0,2.25,2.28,2.24,2.26,932400.0
2004-08-20 09:30:00,2.26,2.26,2.22,2.24,870100.0,2.26,2.26,2.22,2.24,870100.0
2004-08-20 10:00:00,2.23,2.26,2.23,2.24,586600.0,2.23,2.26,2.23,2.24,586600.0
2004-08-20 10:30:00,2.24,2.26,2.24,2.25,345800.0,2.24,2.26,2.24,2.25,345800.0
2004-08-20 11:00:00,2.24,2.25,2.23,2.24,515200.0,2.24,2.25,2.23,2.24,515200.0
2004-08-20 11:30:00,2.24,2.28,2.24,2.26,355600.0,2.24,2.28,2.24,2.26,355600.0
2004-08-20 12:00:00,2.26,2.27,2.24,2.26,428400.0,2.26,2.27,2.24,2.26,428400.0
2004-08-20 12:30:00,2.26,2.26,2.24,2.26,219100.0,2.26,2.26,2.24,2.26,219100.0
2004-08-20 13:00:00,2.26,2.27,2.25,2.26,194600.0,2.26,2.27,2.25,2.26,194600.0
2004-08-20 13:30:00,2.26,2.27,2.25,2.25,223300.0,2.26,2.27,2.25,2.25,223300.0
2004-08-20 14:00:00,2.26,2.26,2.25,2.26,449400.0,2.26,2.26,2.25,2.26,449400.0
2004-08-20 14:30:00,2.26,2.26,2.25,2.26,505400.0,2.26,2.26,2.25,2.26,505400.0
2004-08-20 15:00:00,2.26,2.29,2.26,2.28,489300.0,2.26,2.29,2.26,2.28,489300.0
2004-08-20 15:30:00,2.28,2.29,2.25,2.27,1591800.0,2.28,2.29,2.25,2.27,1591800.0
2004-08-23 09:30:00,2.31,2.32,2.24,2.25,967400.0,2.31,2.32,2.24,2.25,967400.0
2004-08-23 10:00:00,2.25,2.26,2.24,2.26,365400.0,2.25,2.26,2.24,2.26,365400.0
2004-08-23 10:30:00,2.26,2.28,2.24,2.25,284200.0,2.26,2.28,2.24,2.25,284200.0
2004-08-23 11:00:00,2.25,2.28,2.25,2.27,504700.0,2.25,2.28,2.25,2.27,504700.0
2004-08-23 11:30:00,2.27,2.27,2.26,2.26,191800.0,2.27,2.27,2.26,2.26,191800.0
2004-08-23 12:00:00,2.26,2.27,2.26,2.27,410200.0,2.26,2.27,2.26,2.27,410200.0
2004-08-23 12:30:00,2.27,2.27,2.26,2.26,599200.0,2.27,2.27,2.26,2.26,599200.0
2004-08-23 13:00:00,2.27,2.27,2.26,2.26,302400.0,2.27,2.27,2.26,2.26,302400.0
2004-08-23 13:30:00,2.26,2.28,2.26,2.27,321300.0,2.26,2.28,2.26,2.27,321300.0
2004-08-23 14:00:00,2.27,2.28,2.27,2.27,310100.0,2.27,2.28,2.27,2.27,310100.0
2004-08-23 14:30:00,2.27,2.27,2.26,2.27,329000.0,2.27,2.27,2.26,2.27,329000.0
2004-08-23 15:00:00,2.27,2.27,2.26,2.27,298200.0,2.27,2.27,2.26,2.27,298200.0
2004-08-23 15:30:00,2.27,2.28,2.27,2.27,856100.0,2.27,2.28,2.27,2.27,856100.0
2004-08-24 09:30:00,2.27,2.3,2.24,2.26,868700.0,2.27,2.3,2.24,2.26,868700.0
2004-08-24 10:00:00,2.26,2.27,2.23,2.24,669200.0,2.26,2.27,2.23,2.24,669200.0
2004-08-24 10:30:00,2.24,2.24,2.21,2.21,1304100.0,2.24,2.24,2.21,2.21,1304100.0
2004-08-24 11:00:00,2.21,2.22,2.18,2.21,1151500.0,2.21,2.22,2.18,2.21,1151500.0
2004-08-24 11:30:00,2.21,2.25,2.2,2.23,611800.0,2.21,2.25,2.2,2.23,611800.0
2004-08-24 12:00:00,2.23,2.23,2.2,2.21,226800.0,2.23,2.23,2.2,2.21,226800.0
2004-08-24 12:30:00,2.21,2.22,2.2,2.21,157500.0,2.21,2.22,2.2,2.21,157500.0
2004-08-24 13:00:00,2.21,2.22,2.2,2.22,242900.0,2.21,2.22,2.2,2.22,242900.0
2004-08-24 13:30:00,2.22,2.24,2.2,2.22,151200.0,2.22,2.24,2.2,2.22,151200.0
2004-08-24 14:00:00,2.22,2.23,2.2,2.2,168000.0,2.22,2.23,2.2,2.2,168000.0
2004-08-24 14:30:00,2.21,2.21,2.2,2.2,152600.0,2.21,2.21,2.2,2.2,152600.0
2004-08-24 15:00:00,2.2,2.21,2.19,2.2,325500.0,2.2,2.21,2.19,2.2,325500.0
2004-08-24 15:30:00,2.2,2.21,2.18,2.21,882000.0,2.2,2.21,2.18,2.21,882000.0
2004-08-25 09:30:00,2.24,2.28,2.2,2.24,1596000.0,2.24,2.28,2.2,2.24,1596000.0
2004-08-25 10:00:00,2.24,2.24,2.19,2.21,766500.0,2.24,2.24,2.19,2.21,766500.0
2004-08-25 10:30:00,2.21,2.21,2.19,2.2,380100.0,2.21,2.21,2.19,2.2,380100.0
2004-08-25 11:00:00,2.2,2.21,2.18,2.19,408100.0,2.2,2.21,2.18,2.19,408100.0
2004-08-25 11:30:00,2.2,2.2,2.19,2.19,221900.0,2.2,2.2,2.19,2.19,221900.0
2004-08-25 12:00:00,2.19,2.21,2.19,2.2,406000.0,2.19,2.21,2.19,2.2,406000.0
2004-08-25 12:30:00,2.2,2.21,2.19,2.19,387100.0,2.2,2.21,2.19,2.19,387100.0
2004-08-25 13:00:00,2.19,2.21,2.19,2.2,310800.0,2.19,2.21,2.19,2.2,310800.0
2004-08-25 13:30:00,2.2,2.21,2.19,2.2,419300.0,2.2,2.21,2.19,2.2,419300.0
2004-08-25 14:00:00,2.21,2.25,2.2,2.24,774200.0,2.21,2.25,2.2,2.24,774200.0
2004-08-25 14:30:00,2.24,2.25,2.23,2.25,513800.0,2.24,2.25,2.23,2.25,513800.0
2004-08-25 15:00:00,2.25,2.25,2.22,2.23,407400.0,2.25,2.25,2.22,2.23,407400.0
2004-08-25 15:30:00,2.23,2.25,2.22,2.23,662200.0,2.23,2.25,2.22,2.23,662200.0
2004-08-26 09:30:00,2.23,2.24,2.11,2.14,1968400.0,2.23,2.24,2.11,2.14,1968400.0
2004-08-26 10:00:00,2.14,2.17,2.14,2.17,671300.0,2.14,2.17,2.14,2.17,671300.0
2004-08-26 10:30:00,2.17,2.17,2.14,2.15,361200.0,2.17,2.17,2.14,2.15,361200.0
2004-08-26 11:00:00,2.15,2.19,2.15,2.18,670600.0,2.15,2.19,2.15,2.18,670600.0
2004-08-26 11:30:00,2.18,2.19,2.18,2.18,296800.0,2.18,2.19,2.18,2.18,296800.0
2004-08-26 12:00:00,2.18,2.18,2.17,2.18,228900.0,2.18,2.18,2.17,2.18,228900.0
2004-08-26 12:30:00,2.18,2.21,2.17,2.21,211400.0,2.18,2.21,2.17,2.21,211400.0
2004-08-26 13:00:00,2.21,2.22,2.2,2.2,335300.0,2.21,2.22,2.2,2.2,335300.0
2004-08-26 13:30:00,2.2,2.21,2.18,2.19,137200.0,2.2,2.21,2.18,2.19,137200.0
2004-08-26 14:00:00,2.19,2.2,2.18,2.19,218400.0,2.19,2.2,2.18,2.19,218400.0
2004-08-26 14:30:00,2.19,2.2,2.18,2.18,388500.0,2.19,2.2,2.18,2.18,388500.0
2004-08-26 15:00:00,2.18,2.18,2.17,2.18,382200.0,2.18,2.18,2.17,2.18,382200.0
2004-08-26 15:30:00,2.18,2.19,2.16,2.17,728000.0,2.18,2.19,2.16,2.17,728000.0
2004-08-27 09:30:00,2.2,2.2,2.15,2.18,156100.0,2.2,2.2,2.15,2.18,156100.0
2004-08-27 10:00:00,2.18,2.19,2.17,2.17,203700.0,2.18,2.19,2.17,2.17,203700.0
2004-08-27 10:30:00,2.17,2.18,2.17,2.17,85400.0,2.17,2.18,2.17,2.17,85400.0
2004-08-27 11:00:00,2.17,2.18,2.17,2.17,68600.0,2.17,2.18,2.17,2.17,68600.0
2004-08-27 11:30:00,2.17,2.18,2.17,2.18,138600.0,2.17,2.18,2.17,2.18,138600.0
2004-08-27 12:00:00,2.18,2.18,2.16,2.16,178500.0,2.18,2.18,2.16,2.16,178500.0
2004-08-27 12:30:00,2.16,2.17,2.16,2.17,82600.0,2.16,2.17,2.16,2.17,82600.0
2004-08-27 13:00:00,2.17,2.18,2.16,2.17,120400.0,2.17,2.18,2.16,2.17,120400.0
2004-08-27 13:30:00,2.17,2.18,2.16,2.17,80500.0,2.17,2.18,2.16,2.17,80500.0
2004-08-27 14:00:00,2.17,2.17,2.17,2.17,110600.0,2.17,2.17,2.17,2.17,110600.0
2004-08-27 14:30:00,2.17,2.18,2.17,2.18,301700.0,2.17,2.18,2.17,2.18,301700.0
2004-08-27 15:00:00,2.18,2.19,2.17,2.17,195300.0,2.18,2.19,2.17,2.17,195300.0
2004-08-27 15:30:00,2.17,2.17,2.16,2.17,670600.0,2.17,2.17,2.16,2.17,670600.0
2004-08-30 09:30:00,2.16,2.16,2.13,2.15,574000.0,2.16,2.16,2.13,2.15,574000.0
2004-08-30 10:00:00,2.15,2.15,2.13,2.13,170100.0,2.15,2.15,2.13,2.13,170100.0
2004-08-30 10:30:00,2.13,2.13,2.01,2.02,2179800.0,2.13,2.13,2.01,2.02,2179800.0
2004-08-30 11:00:00,2.02,2.09,2.02,2.07,1067500.0,2.02,2.09,2.02,2.07,1067500.0
2004-08-30 11:30:00,2.07,2.1,2.06,2.08,702100.0,2.07,2.1,2.06,2.08,702100.0
2004-08-30 12:00:00,2.09,2.09,2.03,2.05,764400.0,2.09,2.09,2.03,2.05,764400.0
2004-08-30 12:30:00,2.05,2.06,2.03,2.04,413000.0,2.05,2.06,2.03,2.04,413000.0
2004-08-30 13:00:00,2.04,2.1,2.04,2.09,379400.0,2.04,2.1,2.04,2.09,379400.0
2004-08-30 13:30:00,2.09,2.09,2.07,2.08,277900.0,2.09,2.09,2.07,2.08,277900.0
2004-08-30 14:00:00,2.08,2.1,2.08,2.1,162400.0,2.08,2.1,2.08,2.1,162400.0
2004-08-30 14:30:00,2.1,2.1,2.07,2.08,391300.0,2.1,2.1,2.07,2.08,391300.0
2004-08-30 15:00:00,2.08,2.09,2.07,2.09,309400.0,2.08,2.09,2.07,2.09,309400.0
2004-08-30 15:30:00,2.08,2.09,2.06,2.06,868700.0,2.08,2.09,2.06,2.06,868700.0
2004-08-31 09:30:00,2.06,2.09,2.05,2.08,374500.0,2.06,2.09,2.05,2.08,374500.0
2004-08-31 10:00:00,2.08,2.08,2.04,2.05,590100.0,2.08,2.08,2.04,2.05,590100.0
2004-08-31 10:30:00,2.04,2.06,2.01,2.03,505400.0,2.04,2.06,2.01,2.03,505400.0
2004-08-31 11:00:00,2.03,2.03,2.02,2.03,271600.0,2.03,2.03,2.02,2.03,271600.0
2004-08-31 11:30:00,2.02,2.04,2.01,2.01,382200.0,2.02,2.04,2.01,2.01,382200.0
2004-08-31 12:00:00,2.01,2.03,2.01,2.02,469000.0,2.01,2.03,2.01,2.02,469000.0
2004-08-31 12:30:00,2.02,2.03,1.99,2.0,573300.0,2.02,2.03,1.99,2.0,573300.0
2004-08-31 13:00:00,2.0,2.0,2.0,2.0,562100.0,2.0,2.0,2.0,2.0,562100.0
2004-08-31 13:30:00,2.0,2.02,2.0,2.01,445200.0,2.0,2.02,2.0,2.01,445200.0
2004-08-31 14:00:00,2.01,2.02,2.0,2.01,386400.0,2.01,2.02,2.0,2.01,386400.0
2004-08-31 14:30:00,2.01,2.02,2.01,2.01,779800.0,2.01,2.02,2.01,2.01,779800.0
2004-08-31 15:00:00,2.01,2.01,2.01,2.01,1010100.0,2.01,2.01,2.01,2.01,1010100.0
2004-08-31 15:30:00,2.01,2.01,1.98,1.99,2989000.0,2.01,2.01,1.98,1.99,2989000.0
2004-09-01 09:30:00,2.0,2.02,1.99,2.01,776300.0,2.0,2.02,1.99,2.01,776300.0
2004-09-01 10:00:00,2.01,2.03,2.0,2.03,928900.0,2.01,2.03,2.0,2.03,928900.0
2004-09-01 10:30:00,2.03,2.07,2.03,2.07,1233400.0,2.03,2.07,2.03,2.07,1233400.0
2004-09-01 11:00:00,2.07,2.07,2.04,2.04,821100.0,2.07,2.07,2.04,2.04,821100.0
2004-09-01 11:30:00,2.05,2.06,2.03,2.04,394800.0,2.05,2.06,2.03,2.04,394800.0
2004-09-01 12:00:00,2.04,2.06,2.04,2.05,1031800.0,2.04,2.06,2.04,2.05,1031800.0
2004-09-01 12:30:00,2.05,2.06,2.05,2.05,1703100.0,2.05,2.06,2.05,2.05,1703100.0
2004-09-01 13:00:00,2.05,2.06,2.03,2.04,1697500.0,2.05,2.06,2.03,2.04,1697500.0
2004-09-01 13:30:00,2.04,2.05,2.04,2.04,226800.0,2.04,2.05,2.04,2.04,226800.0
2004-09-01 14:00:00,2.04,2.04,2.04,2.04,597800.0,2.04,2.04,2.04,2.04,597800.0
2004-09-01 14:30:00,2.04,2.04,2.03,2.04,715400.0,2.04,2.04,2.03,2.04,715400.0
2004-09-01 15:00:00,2.04,2.04,2.03,2.03,1008000.0,2.04,2.04,2.03,2.03,1008000.0
2004-09-01 15:30:00,2.03,2.04,2.02,2.04,1397200.0,2.03,2.04,2.02,2.04,1397200.0
2004-09-02 09:30:00,2.01,2.04,1.98,2.03,643300.0,2.01,2.04,1.98,2.03,643300.0
2004-09-02 10:00:00,2.03,2.03,2.02,2.02,445200.0,2.03,2.03,2.02,2.02,445200.0
2004-09-02 10:30:00,2.02,2.04,2.02,2.04,571200.0,2.02,2.04,2.02,2.04,571200.0
2004-09-02 11:00:00,2.04,2.08,2.03,2.05,863100.0,2.04,2.08,2.03,2.05,863100.0
2004-09-02 11:30:00,2.05,2.05,2.04,2.05,494200.0,2.05,2.05,2.04,2.05,494200.0
2004-09-02 12:00:00,2.05,2.06,2.04,2.05,266000.0,2.05,2.06,2.04,2.05,266000.0
2004-09-02 12:30:00,2.06,2.08,2.05,2.06,648900.0,2.06,2.08,2.05,2.06,648900.0
2004-09-02 13:00:00,2.06,2.06,2.04,2.05,273700.0,2.06,2.06,2.04,2.05,273700.0
2004-09-02 13:30:00,2.05,2.07,2.05,2.06,636300.0,2.05,2.07,2.05,2.06,636300.0
2004-09-02 14:00:00,2.06,2.07,2.05,2.06,640500.0,2.06,2.07,2.05,2.06,640500.0
2004-09-02 14:30:00,2.06,2.11,2.06,2.1,1990100.0,2.06,2.11,2.06,2.1,1990100.0
2004-09-02 15:00:00,2.1,2.16,2.09,2.14,3717700.0,2.1,2.16,2.09,2.14,3717700.0
2004-09-02 15:30:00,2.14,2.16,2.08,2.12,2892400.0,2.14,2.16,2.08,2.12,2892400.0
2004-09-03 09:30:00,2.13,2.14,2.05,2.1,1689800.0,2.13,2.14,2.05,2.1,1689800.0
2004-09-03 10:00:00,2.1,2.1,2.06,2.08,1790600.0,2.1,2.1,2.06,2.08,1790600.0
2004-09-03 10:30:00,2.08,2.1,2.06,2.07,913500.0,2.08,2.1,2.06,2.07,913500.0
2004-09-03 11:00:00,2.07,2.08,2.06,2.07,989800.0,2.07,2.08,2.06,2.07,989800.0
2004-09-03 11:30:00,2.07,2.08,2.06,2.07,553000.0,2.07,2.08,2.06,2.07,553000.0
2004-09-03 12:00:00,2.07,2.08,2.07,2.07,589400.0,2.07,2.08,2.07,2.07,589400.0
2004-09-03 12:30:00,2.07,2.09,2.07,2.08,663600.0,2.07,2.09,2.07,2.08,663600.0
2004-09-03 13:00:00,2.08,2.08,2.07,2.07,494900.0,2.08,2.08,2.07,2.07,494900.0
2004-09-03 13:30:00,2.07,2.08,2.07,2.07,280700.0,2.07,2.08,2.07,2.07,280700.0
2004-09-03 14:00:00,2.07,2.08,2.07,2.07,324100.0,2.07,2.08,2.07,2.07,324100.0
2004-09-03 14:30:00,2.07,2.08,2.07,2.07,1596000.0,2.07,2.08,2.07,2.07,1596000.0
2004-09-03 15:00:00,2.07,2.08,2.06,2.08,1043700.0,2.07,2.08,2.06,2.08,1043700.0
2004-09-03 15:30:00,2.08,2.08,2.03,2.05,3014900.0,2.08,2.08,2.03,2.05,3014900.0
2004-09-07 09:30:00,2.39,2.45,2.34,2.39,19012700.0,2.39,2.45,2.34,2.39,19012700.0
2004-09-07 10:00:00,2.39,2.41,2.29,2.3,9473800.0,2.39,2.41,2.29,2.3,9473800.0
2004-09-07 10:30:00,2.3,2.31,2.27,2.3,6081600.0,2.3,2.31,2.27,2.3,6081600.0
2004-09-07 11:00:00,2.3,2.35,2.29,2.34,4386900.0,2.3,2.35,2.29,2.34,4386900.0
2004-09-07 11:30:00,2.34,2.4,2.34,2.39,5583900.0,2.34,2.4,2.34,2.39,5583900.0
2004-09-07 12:00:00,2.4,2.4,2.36,2.36,2723700.0,2.4,2.4,2.36,2.36,2723700.0
2004-09-07 12:30:00,2.36,2.39,2.36,2.39,1497300.0,2.36,2.39,2.36,2.39,1497300.0
2004-09-07 13:00:00,2.39,2.4,2.37,2.38,1463000.0,2.39,2.4,2.37,2.38,1463000.0
2004-09-07 13:30:00,2.38,2.39,2.36,2.38,1668100.0,2.38,2.39,2.36,2.38,1668100.0
2004-09-07 14:00:00,2.38,2.38,2.34,2.35,1903300.0,2.38,2.38,2.34,2.35,1903300.0
2004-09-07 14:30:00,2.35,2.35,2.2,2.23,15189300.0,2.35,2.35,2.2,2.23,15189300.0
2004-09-07 15:00:00,2.23,2.25,2.19,2.22,6874000.0,2.23,2.25,2.19,2.22,6874000.0
2004-09-07 15:30:00,2.22,2.24,2.17,2.2,6546400.0,2.22,2.24,2.17,2.2,6546400.0
2004-09-08 09:30:00,2.22,2.23,2.14,2.14,2656500.0,2.22,2.23,2.14,2.14,2656500.0
2004-09-08 10:00:00,2.14,2.18,2.13,2.17,1912400.0,2.14,2.18,2.13,2.17,1912400.0
2004-09-08 10:30:00,2.17,2.18,2.15,2.17,949900.0,2.17,2.18,2.15,2.17,949900.0
2004-09-08 11:00:00,2.17,2.17,2.16,2.17,612500.0,2.17,2.17,2.16,2.17,612500.0
2004-09-08 11:30:00,2.17,2.17,2.15,2.15,652400.0,2.17,2.17,2.15,2.15,652400.0
2004-09-08 12:00:00,2.15,2.15,2.13,2.14,777000.0,2.15,2.15,2.13,2.14,777000.0
2004-09-08 12:30:00,2.14,2.15,2.12,2.15,1199800.0,2.14,2.15,2.12,2.15,1199800.0
2004-09-08 13:00:00,2.14,2.15,2.13,2.14,543200.0,2.14,2.15,2.13,2.14,543200.0
2004-09-08 13:30:00,2.14,2.15,2.14,2.15,427700.0,2.14,2.15,2.14,2.15,427700.0
2004-09-08 14:00:00,2.14,2.16,2.14,2.16,495600.0,2.14,2.16,2.14,2.16,495600.0
2004-09-08 14:30:00,2.16,2.16,2.14,2.15,711200.0,2.16,2.16,2.14,2.15,711200.0
2004-09-08 15:00:00,2.15,2.16,2.15,2.15,651000.0,2.15,2.16,2.15,2.15,651000.0
2004-09-08 15:30:00,2.15,2.17,2.15,2.16,2167200.0,2.15,2.17,2.15,2.16,2167200.0
2004-09-09 09:30:00,2.14,2.21,2.14,2.17,1118600.0,2.14,2.21,2.14,2.17,1118600.0
2004-09-09 10:00:00,2.17,2.17,2.15,2.16,739900.0,2.17,2.17,2.15,2.16,739900.0
2004-09-09 10:30:00,2.16,2.17,2.15,2.16,359100.0,2.16,2.17,2.15,2.16,359100.0
2004-09-09 11:00:00,2.16,2.17,2.16,2.17,206500.0,2.16,2.17,2.16,2.17,206500.0
2004-09-09 11:30:00,2.17,2.17,2.15,2.16,487900.0,2.17,2.17,2.15,2.16,487900.0
2004-09-09 12:00:00,2.16,2.16,2.15,2.16,302400.0,2.16,2.16,2.15,2.16,302400.0
2004-09-09 12:30:00,2.16,2.17,2.15,2.17,212100.0,2.16,2.17,2.15,2.17,212100.0
2004-09-09 13:00:00,2.16,2.18,2.16,2.17,333900.0,2.16,2.18,2.16,2.17,333900.0
2004-09-09 13:30:00,2.17,2.17,2.16,2.17,242900.0,2.17,2.17,2.16,2.17,242900.0
2004-09-09 14:00:00,2.16,2.17,2.16,2.17,196000.0,2.16,2.17,2.16,2.17,196000.0
2004-09-09 14:30:00,2.17,2.19,2.17,2.18,421400.0,2.17,2.19,2.17,2.18,421400.0
2004-09-09 15:00:00,2.18,2.19,2.17,2.18,525000.0,2.18,2.19,2.17,2.18,525000.0
2004-09-09 15:30:00,2.18,2.18,2.15,2.16,1142400.0,2.18,2.18,2.15,2.16,1142400.0
2004-09-10 09:30:00,2.16,2.2,2.13,2.16,2179800.0,2.16,2.2,2.13,2.16,2179800.0
2004-09-10 10:00:00,2.16,2.2,2.15,2.17,1041600.0,2.16,2.2,2.15,2.17,1041600.0
2004-09-10 10:30:00,2.17,2.19,2.16,2.17,583100.0,2.17,2.19,2.16,2.17,583100.0
2004-09-10 11:00:00,2.17,2.18,2.16,2.17,489300.0,2.17,2.18,2.16,2.17,489300.0
2004-09-10 11:30:00,2.16,2.17,2.16,2.17,366100.0,2.16,2.17,2.16,2.17,366100.0
2004-09-10 12:00:00,2.17,2.17,2.16,2.16,319900.0,2.17,2.17,2.16,2.16,319900.0
2004-09-10 12:30:00,2.17,2.17,2.15,2.15,374500.0,2.17,2.17,2.15,2.15,374500.0
2004-09-10 13:00:00,2.15,2.15,2.13,2.14,458500.0,2.15,2.15,2.13,2.14,458500.0
2004-09-10 13:30:00,2.14,2.14,2.12,2.13,385700.0,2.14,2.14,2.12,2.13,385700.0
2004-09-10 14:00:00,2.13,2.14,2.11,2.14,611100.0,2.13,2.14,2.11,2.14,611100.0
2004-09-10 14:30:00,2.14,2.14,2.13,2.14,364000.0,2.14,2.14,2.13,2.14,364000.0
2004-09-10 15:00:00,2.14,2.16,2.14,2.16,1506400.0,2.14,2.16,2.14,2.16,1506400.0
2004-09-10 15:30:00,2.16,2.16,2.12,2.13,1728300.0,2.16,2.16,2.12,2.13,1728300.0
2004-09-13 09:30:00,2.16,2.2,2.15,2.18,1150100.0,2.16,2.2,2.15,2.18,1150100.0
2004-09-13 10:00:00,2.18,2.2,2.18,2.2,696500.0,2.18,2.2,2.18,2.2,696500.0
2004-09-13 10:30:00,2.2,2.25,2.19,2.23,1869700.0,2.2,2.25,2.19,2.23,1869700.0
2004-09-13 11:00:00,2.23,2.26,2.22,2.24,1435000.0,2.23,2.26,2.22,2.24,1435000.0
2004-09-13 11:30:00,2.24,2.28,2.24,2.26,1046500.0,2.24,2.28,2.24,2.26,1046500.0
2004-09-13 12:00:00,2.26,2.26,2.25,2.25,748300.0,2.26,2.26,2.25,2.25,748300.0
2004-09-13 12:30:00,2.25,2.26,2.24,2.25,338100.0,2.25,2.26,2.24,2.25,338100.0
2004-09-13 13:00:00,2.24,2.25,2.24,2.25,376600.0,2.24,2.25,2.24,2.25,376600.0
2004-09-13 13:30:00,2.25,2.27,2.25,2.25,827400.0,2.25,2.27,2.25,2.25,827400.0
2004-09-13 14:00:00,2.25,2.27,2.25,2.25,702100.0,2.25,2.27,2.25,2.25,702100.0
2004-09-13 14:30:00,2.26,2.26,2.24,2.26,432600.0,2.26,2.26,2.24,2.26,432600.0
2004-09-13 15:00:00,2.26,2.26,2.24,2.26,746900.0,2.26,2.26,2.24,2.26,746900.0
2004-09-13 15:30:00,2.26,2.28,2.25,2.27,1434300.0,2.26,2.28,2.25,2.27,1434300.0
2004-09-14 09:30:00,2.29,2.33,2.22,2.24,2089500.0,2.29,2.33,2.22,2.24,2089500.0
2004-09-14 10:00:00,2.23,2.26,2.21,2.25,819000.0,2.23,2.26,2.21,2.25,819000.0
2004-09-14 10:30:00,2.25,2.27,2.24,2.24,452200.0,2.25,2.27,2.24,2.24,452200.0
2004-09-14 11:00:00,2.24,2.26,2.23,2.24,416500.0,2.24,2.26,2.23,2.24,416500.0
2004-09-14 11:30:00,2.24,2.3,2.24,2.28,729400.0,2.24,2.3,2.24,2.28,729400.0
2004-09-14 12:00:00,2.28,2.31,2.28,2.29,1012900.0,2.28,2.31,2.28,2.29,1012900.0
2004-09-14 12:30:00,2.29,2.3,2.28,2.28,369600.0,2.29,2.3,2.28,2.28,369600.0
2004-09-14 13:00:00,2.28,2.3,2.27,2.28,404600.0,2.28,2.3,2.27,2.28,404600.0
2004-09-14 13:30:00,2.28,2.3,2.27,2.29,372400.0,2.28,2.3,2.27,2.29,372400.0
2004-09-14 14:00:00,2.29,2.32,2.29,2.31,673400.0,2.29,2.32,2.29,2.31,673400.0
2004-09-14 14:30:00,2.31,2.32,2.3,2.31,651700.0,2.31,2.32,2.3,2.31,651700.0
2004-09-14 15:00:00,2.31,2.34,2.31,2.33,1308300.0,2.31,2.34,2.31,2.33,1308300.0
2004-09-14 15:30:00,2.33,2.34,2.31,2.33,2165800.0,2.33,2.34,2.31,2.33,2165800.0
2004-09-15 09:30:00,2.34,2.4,2.27,2.28,2766400.0,2.34,2.4,2.27,2.28,2766400.0
2004-09-15 10:00:00,2.28,2.32,2.27,2.31,1435000.0,2.28,2.32,2.27,2.31,1435000.0
2004-09-15 10:30:00,2.31,2.31,2.26,2.26,887600.0,2.31,2.31,2.26,2.26,887600.0
2004-09-15 11:00:00,2.26,2.3,2.26,2.29,439600.0,2.26,2.3,2.26,2.29,439600.0
2004-09-15 11:30:00,2.29,2.3,2.28,2.29,667800.0,2.29,2.3,2.28,2.29,667800.0
2004-09-15 12:00:00,2.29,2.31,2.29,2.29,302400.0,2.29,2.31,2.29,2.29,302400.0
2004-09-15 12:30:00,2.29,2.31,2.28,2.29,632800.0,2.29,2.31,2.28,2.29,632800.0
2004-09-15 13:00:00,2.29,2.31,2.29,2.29,283500.0,2.29,2.31,2.29,2.29,283500.0
2004-09-15 13:30:00,2.29,2.31,2.29,2.31,250600.0,2.29,2.31,2.29,2.31,250600.0
2004-09-15 14:00:00,2.3,2.32,2.3,2.31,511000.0,2.3,2.32,2.3,2.31,511000.0
2004-09-15 14:30:00,2.31,2.33,2.31,2.32,907900.0,2.31,2.33,2.31,2.32,907900.0
2004-09-15 15:00:00,2.32,2.33,2.27,2.28,1180900.0,2.32,2.33,2.27,2.28,1180900.0
2004-09-15 15:30:00,2.28,2.3,2.26,2.28,1264200.0,2.28,2.3,2.26,2.28,1264200.0
2004-09-16 09:30:00,2.31,2.32,2.28,2.3,557200.0,2.31,2.32,2.28,2.3,557200.0
2004-09-16 10:00:00,2.3,2.35,2.3,2.34,1208200.0,2.3,2.35,2.3,2.34,1208200.0
2004-09-16 10:30:00,2.35,2.4,2.35,2.38,2408700.0,2.35,2.4,2.35,2.38,2408700.0
2004-09-16 11:00:00,2.38,2.43,2.36,2.43,2332400.0,2.38,2.43,2.36,2.43,2332400.0
2004-09-16 11:30:00,2.4,2.54,2.4,2.52,5987100.0,2.4,2.54,2.4,2.52,5987100.0
2004-09-16 12:00:00,2.52,2.52,2.45,2.48,2425500.0,2.52,2.52,2.45,2.48,2425500.0
2004-09-16 12:30:00,2.47,2.49,2.44,2.49,1260700.0,2.47,2.49,2.44,2.49,1260700.0
2004-09-16 13:00:00,2.49,2.51,2.45,2.46,1741600.0,2.49,2.51,2.45,2.46,1741600.0
2004-09-16 13:30:00,2.46,2.48,2.46,2.47,515200.0,2.46,2.48,2.46,2.47,515200.0
2004-09-16 14:00:00,2.47,2.5,2.46,2.48,1014300.0,2.47,2.5,2.46,2.48,1014300.0
2004-09-16 14:30:00,2.49,2.49,2.46,2.46,896000.0,2.49,2.49,2.46,2.46,896000.0
2004-09-16 15:00:00,2.46,2.46,2.42,2.42,2294600.0,2.46,2.46,2.42,2.42,2294600.0
2004-09-16 15:30:00,2.42,2.46,2.42,2.45,1701700.0,2.42,2.46,2.42,2.45,1701700.0
2004-09-17 09:30:00,2.45,2.47,2.39,2.44,1474200.0,2.45,2.47,2.39,2.44,1474200.0
2004-09-17 10:00:00,2.44,2.44,2.42,2.44,1743000.0,2.44,2.44,2.42,2.44,1743000.0
2004-09-17 10:30:00,2.44,2.46,2.43,2.46,807800.0,2.44,2.46,2.43,2.46,807800.0
2004-09-17 11:00:00,2.45,2.51,2.45,2.48,1500800.0,2.45,2.51,2.45,2.48,1500800.0
2004-09-17 11:30:00,2.48,2.48,2.45,2.45,716800.0,2.48,2.48,2.45,2.45,716800.0
2004-09-17 12:00:00,2.46,2.47,2.46,2.46,329000.0,2.46,2.47,2.46,2.46,329000.0
2004-09-17 12:30:00,2.46,2.46,2.45,2.46,1187200.0,2.46,2.46,2.45,2.46,1187200.0
2004-09-17 13:00:00,2.46,2.46,2.45,2.45,649600.0,2.46,2.46,2.45,2.45,649600.0
2004-09-17 13:30:00,2.45,2.47,2.44,2.46,915600.0,2.45,2.47,2.44,2.46,915600.0
2004-09-17 14:00:00,2.46,2.48,2.44,2.45,471100.0,2.46,2.48,2.44,2.45,471100.0
2004-09-17 14:30:00,2.45,2.48,2.45,2.45,987000.0,2.45,2.48,2.45,2.45,987000.0
2004-09-17 15:00:00,2.45,2.46,2.44,2.45,986300.0,2.45,2.46,2.44,2.45,986300.0
2004-09-17 15:30:00,2.45,2.45,2.42,2.43,1718500.0,2.45,2.45,2.42,2.43,1718500.0
2004-09-20 09:30:00,2.47,2.48,2.43,2.43,1759800.0,2.47,2.48,2.43,2.43,1759800.0
2004-09-20 10:00:00,2.43,2.45,2.42,2.45,1250900.0,2.43,2.45,2.42,2.45,1250900.0
2004-09-20 10:30:00,2.46,2.46,2.45,2.45,870800.0,2.46,2.46,2.45,2.45,870800.0
2004-09-20 11:00:00,2.45,2.48,2.44,2.46,1173200.0,2.45,2.48,2.44,2.46,1173200.0
2004-09-20 11:30:00,2.46,2.46,2.44,2.46,826700.0,2.46,2.46,2.44,2.46,826700.0
2004-09-20 12:00:00,2.46,2.46,2.46,2.46,558600.0,2.46,2.46,2.46,2.46,558600.0
2004-09-20 12:30:00,2.46,2.48,2.45,2.45,798700.0,2.46,2.48,2.45,2.45,798700.0
2004-09-20 13:00:00,2.45,2.46,2.44,2.46,336000.0,2.45,2.46,2.44,2.46,336000.0
2004-09-20 13:30:00,2.46,2.48,2.45,2.47,624400.0,2.46,2.48,2.45,2.47,624400.0
2004-09-20 14:00:00,2.47,2.48,2.46,2.48,622300.0,2.47,2.48,2.46,2.48,622300.0
2004-09-20 14:30:00,2.48,2.5,2.48,2.49,1840300.0,2.48,2.5,2.48,2.49,1840300.0
2004-09-20 15:00:00,2.48,2.56,2.47,2.55,2093700.0,2.48,2.56,2.47,2.55,2093700.0
2004-09-20 15:30:00,2.55,2.57,2.52,2.54,3061800.0,2.55,2.57,2.52,2.54,3061800.0
2004-09-21 09:30:00,2.59,2.59,2.5,2.53,1522500.0,2.59,2.59,2.5,2.53,1522500.0
2004-09-21 10:00:00,2.53,2.53,2.48,2.51,1134000.0,2.53,2.53,2.48,2.51,1134000.0
2004-09-21 10:30:00,2.5,2.52,2.5,2.52,607600.0,2.5,2.52,2.5,2.52,607600.0
2004-09-21 11:00:00,2.52,2.54,2.51,2.53,608300.0,2.52,2.54,2.51,2.53,608300.0
2004-09-21 11:30:00,2.53,2.53,2.51,2.52,310100.0,2.53,2.53,2.51,2.52,310100.0
2004-09-21 12:00:00,2.53,2.54,2.5,2.51,707000.0,2.53,2.54,2.5,2.51,707000.0
2004-09-21 12:30:00,2.51,2.54,2.5,2.52,373800.0,2.51,2.54,2.5,2.52,373800.0
2004-09-21 13:00:00,2.52,2.52,2.51,2.52,247100.0,2.52,2.52,2.51,2.52,247100.0
2004-09-21 13:30:00,2.52,2.52,2.51,2.51,189700.0,2.52,2.52,2.51,2.51,189700.0
2004-09-21 14:00:00,2.51,2.52,2.51,2.51,526400.0,2.51,2.52,2.51,2.51,526400.0
2004-09-21 14:30:00,2.51,2.54,2.51,2.54,900200.0,2.51,2.54,2.51,2.54,900200.0
2004-09-21 15:00:00,2.54,2.57,2.52,2.52,840000.0,2.54,2.57,2.52,2.52,840000.0
2004-09-21 15:30:00,2.51,2.52,2.5,2.51,1198400.0,2.51,2.52,2.5,2.51,1198400.0
2004-09-22 09:30:00,2.52,2.53,2.48,2.49,936600.0,2.52,2.53,2.48,2.49,936600.0
2004-09-22 10:00:00,2.49,2.49,2.46,2.47,1034600.0,2.49,2.49,2.46,2.47,1034600.0
2004-09-22 10:30:00,2.47,2.48,2.44,2.45,548800.0,2.47,2.48,2.44,2.45,548800.0
2004-09-22 11:00:00,2.45,2.45,2.44,2.45,721000.0,2.45,2.45,2.44,2.45,721000.0
2004-09-22 11:30:00,2.45,2.45,2.45,2.45,414400.0,2.45,2.45,2.45,2.45,414400.0
2004-09-22 12:00:00,2.45,2.45,2.44,2.45,420000.0,2.45,2.45,2.44,2.45,420000.0
2004-09-22 12:30:00,2.45,2.46,2.45,2.46,297500.0,2.45,2.46,2.45,2.46,297500.0
2004-09-22 13:00:00,2.46,2.46,2.45,2.46,130900.0,2.46,2.46,2.45,2.46,130900.0
2004-09-22 13:30:00,2.46,2.46,2.45,2.45,226100.0,2.46,2.46,2.45,2.45,226100.0
2004-09-22 14:00:00,2.45,2.45,2.44,2.45,419300.0,2.45,2.45,2.44,2.45,419300.0
2004-09-22 14:30:00,2.45,2.45,2.44,2.44,382900.0,2.45,2.45,2.44,2.44,382900.0
2004-09-22 15:00:00,2.44,2.44,2.43,2.43,772100.0,2.44,2.44,2.43,2.43,772100.0
2004-09-22 15:30:00,2.44,2.44,2.38,2.41,1876000.0,2.44,2.44,2.38,2.41,1876000.0
2004-09-23 09:30:00,2.41,2.43,2.36,2.4,853300.0,2.41,2.43,2.36,2.4,853300.0
2004-09-23 10:00:00,2.39,2.46,2.39,2.43,576100.0,2.39,2.46,2.39,2.43,576100.0
2004-09-23 10:30:00,2.43,2.44,2.42,2.44,423500.0,2.43,2.44,2.42,2.44,423500.0
2004-09-23 11:00:00,2.44,2.44,2.43,2.44,300300.0,2.44,2.44,2.43,2.44,300300.0
2004-09-23 11:30:00,2.44,2.44,2.44,2.44,209300.0,2.44,2.44,2.44,2.44,209300.0
2004-09-23 12:00:00,2.44,2.44,2.43,2.43,142100.0,2.44,2.44,2.43,2.43,142100.0
2004-09-23 12:30:00,2.43,2.43,2.43,2.43,198100.0,2.43,2.43,2.43,2.43,198100.0
2004-09-23 13:00:00,2.43,2.44,2.43,2.43,297500.0,2.43,2.44,2.43,2.43,297500.0
2004-09-23 13:30:00,2.44,2.44,2.43,2.43,165900.0,2.44,2.44,2.43,2.43,165900.0
2004-09-23 14:00:00,2.43,2.44,2.43,2.44,178500.0,2.43,2.44,2.43,2.44,178500.0
2004-09-23 14:30:00,2.44,2.44,2.43,2.43,288400.0,2.44,2.44,2.43,2.43,288400.0
2004-09-23 15:00:00,2.43,2.44,2.41,2.44,613900.0,2.43,2.44,2.41,2.44,613900.0
2004-09-23 15:30:00,2.44,2.44,2.4,2.4,747600.0,2.44,2.44,2.4,2.4,747600.0
2004-09-24 09:30:00,2.41,2.45,2.41,2.44,571200.0,2.41,2.45,2.41,2.44,571200.0
2004-09-24 10:00:00,2.44,2.44,2.43,2.44,541800.0,2.44,2.44,2.43,2.44,541800.0
2004-09-24 10:30:00,2.43,2.44,2.41,2.42,316400.0,2.43,2.44,2.41,2.42,316400.0
2004-09-24 11:00:00,2.42,2.43,2.41,2.43,550200.0,2.42,2.43,2.41,2.43,550200.0
2004-09-24 11:30:00,2.44,2.44,2.42,2.43,484400.0,2.44,2.44,2.42,2.43,484400.0
2004-09-24 12:00:00,2.43,2.43,2.38,2.41,756000.0,2.43,2.43,2.38,2.41,756000.0
2004-09-24 12:30:00,2.42,2.43,2.41,2.43,289100.0,2.42,2.43,2.41,2.43,289100.0
2004-09-24 13:00:00,2.43,2.44,2.41,2.42,823200.0,2.43,2.44,2.41,2.42,823200.0
2004-09-24 13:30:00,2.42,2.43,2.41,2.41,777000.0,2.42,2.43,2.41,2.41,777000.0
2004-09-24 14:00:00,2.41,2.43,2.38,2.42,804300.0,2.41,2.43,2.38,2.42,804300.0
2004-09-24 14:30:00,2.42,2.43,2.38,2.38,532700.0,2.42,2.43,2.38,2.38,532700.0
2004-09-24 15:00:00,2.39,2.39,2.37,2.37,534100.0,2.39,2.39,2.37,2.37,534100.0
2004-09-24 15:30:00,2.37,2.39,2.37,2.38,739200.0,2.37,2.39,2.37,2.38,739200.0
2004-09-27 09:30:00,2.34,2.36,2.29,2.33,1222900.0,2.34,2.36,2.29,2.33,1222900.0
2004-09-27 10:00:00,2.33,2.36,2.32,2.36,558600.0,2.33,2.36,2.32,2.36,558600.0
2004-09-27 10:30:00,2.36,2.37,2.34,2.35,443800.0,2.36,2.37,2.34,2.35,443800.0
2004-09-27 11:00:00,2.35,2.36,2.34,2.35,454300.0,2.35,2.36,2.34,2.35,454300.0
2004-09-27 11:30:00,2.35,2.35,2.34,2.34,145600.0,2.35,2.35,2.34,2.34,145600.0
2004-09-27 12:00:00,2.34,2.35,2.34,2.35,298900.0,2.34,2.35,2.34,2.35,298900.0
2004-09-27 12:30:00,2.35,2.36,2.34,2.35,384300.0,2.35,2.36,2.34,2.35,384300.0
2004-09-27 13:00:00,2.35,2.35,2.35,2.35,167300.0,2.35,2.35,2.35,2.35,167300.0
2004-09-27 13:30:00,2.35,2.36,2.34,2.36,99400.0,2.35,2.36,2.34,2.36,99400.0
2004-09-27 14:00:00,2.35,2.36,2.34,2.35,354900.0,2.35,2.36,2.34,2.35,354900.0
2004-09-27 14:30:00,2.35,2.36,2.35,2.35,563500.0,2.35,2.36,2.35,2.35,563500.0
2004-09-27 15:00:00,2.35,2.35,2.35,2.35,416500.0,2.35,2.35,2.35,2.35,416500.0
2004-09-27 15:30:00,2.35,2.35,2.32,2.33,1252300.0,2.35,2.35,2.32,2.33,1252300.0
2004-09-28 09:30:00,2.32,2.36,2.3,2.32,397600.0,2.32,2.36,2.3,2.32,397600.0
2004-09-28 10:00:00,2.31,2.34,2.29,2.31,526400.0,2.31,2.34,2.29,2.31,526400.0
2004-09-28 10:30:00,2.3,2.31,2.27,2.3,569800.0,2.3,2.31,2.27,2.3,569800.0
2004-09-28 11:00:00,2.31,2.31,2.29,2.29,214200.0,2.31,2.31,2.29,2.29,214200.0
2004-09-28 11:30:00,2.3,2.32,2.29,2.32,398300.0,2.3,2.32,2.29,2.32,398300.0
2004-09-28 12:00:00,2.32,2.32,2.3,2.31,267400.0,2.32,2.32,2.3,2.31,267400.0
2004-09-28 12:30:00,2.31,2.31,2.3,2.3,284200.0,2.31,2.31,2.3,2.3,284200.0
2004-09-28 13:00:00,2.3,2.32,2.29,2.3,657300.0,2.3,2.32,2.29,2.3,657300.0
2004-09-28 13:30:00,2.3,2.3,2.29,2.3,155400.0,2.3,2.3,2.29,2.3,155400.0
2004-09-28 14:00:00,2.3,2.31,2.29,2.31,331100.0,2.3,2.31,2.29,2.31,331100.0
2004-09-28 14:30:00,2.31,2.35,2.31,2.35,1073800.0,2.31,2.35,2.31,2.35,1073800.0
2004-09-28 15:00:00,2.35,2.36,2.34,2.34,571900.0,2.35,2.36,2.34,2.34,571900.0
2004-09-28 15:30:00,2.34,2.36,2.33,2.34,1794100.0,2.34,2.36,2.33,2.34,1794100.0
2004-09-29 09:30:00,2.3,2.36,2.25,2.36,1876000.0,2.3,2.36,2.25,2.36,1876000.0
2004-09-29 10:00:00,2.36,2.39,2.32,2.34,1421700.0,2.36,2.39,2.32,2.34,1421700.0
2004-09-29 10:30:00,2.34,2.36,2.33,2.35,679000.0,2.34,2.36,2.33,2.35,679000.0
2004-09-29 11:00:00,2.35,2.35,2.32,2.32,729400.0,2.35,2.35,2.32,2.32,729400.0
2004-09-29 11:30:00,2.32,2.35,2.32,2.34,638400.0,2.32,2.35,2.32,2.34,638400.0
2004-09-29 12:00:00,2.34,2.36,2.34,2.34,275100.0,2.34,2.36,2.34,2.34,275100.0
2004-09-29 12:30:00,2.35,2.35,2.33,2.34,388500.0,2.35,2.35,2.33,2.34,388500.0
2004-09-29 13:00:00,2.34,2.34,2.32,2.33,263900.0,2.34,2.34,2.32,2.33,263900.0
2004-09-29 13:30:00,2.32,2.33,2.32,2.32,282100.0,2.32,2.33,2.32,2.32,282100.0
2004-09-29 14:00:00,2.32,2.33,2.3,2.33,389200.0,2.32,2.33,2.3,2.33,389200.0
2004-09-29 14:30:00,2.32,2.34,2.31,2.34,362600.0,2.32,2.34,2.31,2.34,362600.0
2004-09-29 15:00:00,2.34,2.34,2.33,2.34,583800.0,2.34,2.34,2.33,2.34,583800.0
2004-09-29 15:30:00,2.34,2.34,2.33,2.34,1188600.0,2.34,2.34,2.33,2.34,1188600.0
2004-09-30 09:30:00,2.32,2.32,2.26,2.28,1751400.0,2.32,2.32,2.26,2.28,1751400.0
2004-09-30 10:00:00,2.28,2.28,2.24,2.25,1715700.0,2.28,2.28,2.24,2.25,1715700.0
2004-09-30 10:30:00,2.25,2.25,2.21,2.23,1652700.0,2.25,2.25,2.21,2.23,1652700.0
2004-09-30 11:00:00,2.23,2.24,2.19,2.2,1435700.0,2.23,2.24,2.19,2.2,1435700.0
2004-09-30 11:30:00,2.2,2.21,2.16,2.17,1991500.0,2.2,2.21,2.16,2.17,1991500.0
2004-09-30 12:00:00,2.17,2.2,2.13,2.17,1867600.0,2.17,2.2,2.13,2.17,1867600.0
2004-09-30 12:30:00,2.17,2.2,2.17,2.18,1110200.0,2.17,2.2,2.17,2.18,1110200.0
2004-09-30 13:00:00,2.18,2.19,2.17,2.19,407400.0,2.18,2.19,2.17,2.19,407400.0
2004-09-30 13:30:00,2.19,2.19,2.16,2.17,476700.0,2.19,2.19,2.16,2.17,476700.0
2004-09-30 14:00:00,2.17,2.18,2.17,2.18,651000.0,2.17,2.18,2.17,2.18,651000.0
2004-09-30 14:30:00,2.18,2.2,2.18,2.19,595700.0,2.18,2.2,2.18,2.19,595700.0
2004-09-30 15:00:00,2.2,2.21,2.19,2.2,1369900.0,2.2,2.21,2.19,2.2,1369900.0
2004-09-30 15:30:00,2.2,2.21,2.19,2.2,1559600.0,2.2,2.21,2.19,2.2,1559600.0
2004-10-01 09:30:00,2.48,2.52,2.35,2.35,13741000.0,2.48,2.52,2.35,2.35,13741000.0
2004-10-01 10:00:00,2.35,2.4,2.32,2.4,5484500.0,2.35,2.4,2.32,2.4,5484500.0
2004-10-01 10:30:00,2.4,2.4,2.37,2.39,3043600.0,2.4,2.4,2.37,2.39,3043600.0
2004-10-01 11:00:00,2.39,2.43,2.39,2.39,2643900.0,2.39,2.43,2.39,2.39,2643900.0
2004-10-01 11:30:00,2.39,2.41,2.39,2.4,1594600.0,2.39,2.41,2.39,2.4,1594600.0
2004-10-01 12:00:00,2.4,2.4,2.36,2.37,2053100.0,2.4,2.4,2.36,2.37,2053100.0
2004-10-01 12:30:00,2.37,2.39,2.34,2.37,2517200.0,2.37,2.39,2.34,2.37,2517200.0
2004-10-01 13:00:00,2.38,2.38,2.35,2.36,1259300.0,2.38,2.38,2.35,2.36,1259300.0
2004-10-01 13:30:00,2.36,2.36,2.3,2.32,2531200.0,2.36,2.36,2.3,2.32,2531200.0
2004-10-01 14:00:00,2.32,2.33,2.29,2.31,2342200.0,2.32,2.33,2.29,2.31,2342200.0
2004-10-01 14:30:00,2.31,2.32,2.28,2.29,2349200.0,2.31,2.32,2.28,2.29,2349200.0
2004-10-01 15:00:00,2.29,2.31,2.27,2.3,1896300.0,2.29,2.31,2.27,2.3,1896300.0
2004-10-01 15:30:00,2.3,2.34,2.29,2.33,3373300.0,2.3,2.34,2.29,2.33,3373300.0
2004-10-04 09:30:00,2.46,2.48,2.41,2.47,4928700.0,2.46,2.48,2.41,2.47,4928700.0
2004-10-04 10:00:00,2.46,2.48,2.43,2.44,2797900.0,2.46,2.48,2.43,2.44,2797900.0
2004-10-04 10:30:00,2.44,2.44,2.41,2.43,1703800.0,2.44,2.44,2.41,2.43,1703800.0
2004-10-04 11:00:00,2.43,2.46,2.43,2.46,1264900.0,2.43,2.46,2.43,2.46,1264900.0
2004-10-04 11:30:00,2.46,2.46,2.42,2.44,1368500.0,2.46,2.46,2.42,2.44,1368500.0
2004-10-04 12:00:00,2.44,2.44,2.41,2.43,1606500.0,2.44,2.44,2.41,2.43,1606500.0
2004-10-04 12:30:00,2.43,2.43,2.43,2.43,1062600.0,2.43,2.43,2.43,2.43,1062600.0
2004-10-04 13:00:00,2.43,2.43,2.43,2.43,932400.0,2.43,2.43,2.43,2.43,932400.0
2004-10-04 13:30:00,2.43,2.45,2.43,2.45,805700.0,2.43,2.45,2.43,2.45,805700.0
2004-10-04 14:00:00,2.45,2.46,2.44,2.46,1185800.0,2.45,2.46,2.44,2.46,1185800.0
2004-10-04 14:30:00,2.46,2.49,2.45,2.48,2084600.0,2.46,2.49,2.45,2.48,2084600.0
2004-10-04 15:00:00,2.48,2.52,2.46,2.51,3327100.0,2.48,2.52,2.46,2.51,3327100.0
2004-10-04 15:30:00,2.51,2.54,2.44,2.47,5627300.0,2.51,2.54,2.44,2.47,5627300.0
2004-10-05 09:30:00,2.75,2.85,2.56,2.59,44595600.0,2.75,2.85,2.56,2.59,44595600.0
2004-10-05 10:00:00,2.59,2.7,2.58,2.62,18077500.0,2.59,2.7,2.58,2.62,18077500.0
2004-10-05 10:30:00,2.62,2.63,2.57,2.58,8616300.0,2.62,2.63,2.57,2.58,8616300.0
2004-10-05 11:00:00,2.59,2.61,2.57,2.61,7007700.0,2.59,2.61,2.57,2.61,7007700.0
2004-10-05 11:30:00,2.6,2.65,2.6,2.64,9334500.0,2.6,2.65,2.6,2.64,9334500.0
2004-10-05 12:00:00,2.64,2.65,2.62,2.63,3780700.0,2.64,2.65,2.62,2.63,3780700.0
2004-10-05 12:30:00,2.63,2.66,2.63,2.64,4678100.0,2.63,2.66,2.63,2.64,4678100.0
2004-10-05 13:00:00,2.64,2.65,2.63,2.63,1824900.0,2.64,2.65,2.63,2.63,1824900.0
2004-10-05 13:30:00,2.63,2.64,2.62,2.63,2559900.0,2.63,2.64,2.62,2.63,2559900.0
2004-10-05 14:00:00,2.63,2.64,2.6,2.63,2811200.0,2.63,2.64,2.6,2.63,2811200.0
2004-10-05 14:30:00,2.63,2.65,2.62,2.64,3046400.0,2.63,2.65,2.62,2.64,3046400.0
2004-10-05 15:00:00,2.64,2.64,2.61,2.62,3229800.0,2.64,2.64,2.61,2.62,3229800.0
2004-10-05 15:30:00,2.62,2.62,2.58,2.58,7252700.0,2.62,2.62,2.58,2.58,7252700.0
2004-10-06 09:30:00,2.5,2.57,2.48,2.56,6454700.0,2.5,2.57,2.48,2.56,6454700.0
2004-10-06 10:00:00,2.55,2.61,2.54,2.6,3280900.0,2.55,2.61,2.54,2.6,3280900.0
2004-10-06 10:30:00,2.6,2.6,2.53,2.55,2603300.0,2.6,2.6,2.53,2.55,2603300.0
2004-10-06 11:00:00,2.55,2.57,2.54,2.56,1158500.0,2.55,2.57,2.54,2.56,1158500.0
2004-10-06 11:30:00,2.56,2.57,2.55,2.56,943600.0,2.56,2.57,2.55,2.56,943600.0
2004-10-06 12:00:00,2.56,2.57,2.56,2.57,679000.0,2.56,2.57,2.56,2.57,679000.0
2004-10-06 12:30:00,2.57,2.58,2.56,2.57,861700.0,2.57,2.58,2.56,2.57,861700.0
2004-10-06 13:00:00,2.57,2.57,2.53,2.54,1172500.0,2.57,2.57,2.53,2.54,1172500.0
2004-10-06 13:30:00,2.54,2.56,2.53,2.55,1592500.0,2.54,2.56,2.53,2.55,1592500.0
2004-10-06 14:00:00,2.56,2.56,2.55,2.55,713300.0,2.56,2.56,2.55,2.55,713300.0
2004-10-06 14:30:00,2.55,2.57,2.55,2.57,1742300.0,2.55,2.57,2.55,2.57,1742300.0
2004-10-06 15:00:00,2.57,2.59,2.56,2.57,2111900.0,2.57,2.59,2.56,2.57,2111900.0
2004-10-06 15:30:00,2.57,2.58,2.56,2.56,2549400.0,2.57,2.58,2.56,2.56,2549400.0
2004-10-07 09:30:00,2.55,2.59,2.51,2.59,2098600.0,2.55,2.59,2.51,2.59,2098600.0
2004-10-07 10:00:00,2.59,2.59,2.56,2.57,880600.0,2.59,2.59,2.56,2.57,880600.0
2004-10-07 10:30:00,2.57,2.58,2.54,2.55,1154300.0,2.57,2.58,2.54,2.55,1154300.0
2004-10-07 11:00:00,2.55,2.56,2.54,2.54,1167600.0,2.55,2.56,2.54,2.54,1167600.0
2004-10-07 11:30:00,2.54,2.55,2.52,2.54,546000.0,2.54,2.55,2.52,2.54,546000.0
2004-10-07 12:00:00,2.54,2.55,2.54,2.54,451500.0,2.54,2.55,2.54,2.54,451500.0
2004-10-07 12:30:00,2.54,2.55,2.54,2.54,867300.0,2.54,2.55,2.54,2.54,867300.0
2004-10-07 13:00:00,2.54,2.55,2.54,2.54,516600.0,2.54,2.55,2.54,2.54,516600.0
2004-10-07 13:30:00,2.54,2.55,2.54,2.55,636300.0,2.54,2.55,2.54,2.55,636300.0
2004-10-07 14:00:00,2.55,2.56,2.55,2.55,428400.0,2.55,2.56,2.55,2.55,428400.0
2004-10-07 14:30:00,2.55,2.55,2.54,2.54,493500.0,2.55,2.55,2.54,2.54,493500.0
2004-10-07 15:00:00,2.54,2.54,2.5,2.51,1327900.0,2.54,2.54,2.5,2.51,1327900.0
2004-10-07 15:30:00,2.51,2.52,2.49,2.51,2648100.0,2.51,2.52,2.49,2.51,2648100.0
2004-10-08 09:30:00,2.48,2.51,2.46,2.5,1507100.0,2.48,2.51,2.46,2.5,1507100.0
2004-10-08 10:00:00,2.5,2.53,2.5,2.51,1009400.0,2.5,2.53,2.5,2.51,1009400.0
2004-10-08 10:30:00,2.51,2.51,2.47,2.47,899500.0,2.51,2.51,2.47,2.47,899500.0
2004-10-08 11:00:00,2.47,2.48,2.46,2.47,1127700.0,2.47,2.48,2.46,2.47,1127700.0
2004-10-08 11:30:00,2.47,2.48,2.46,2.47,578900.0,2.47,2.48,2.46,2.47,578900.0
2004-10-08 12:00:00,2.47,2.47,2.46,2.47,513100.0,2.47,2.47,2.46,2.47,513100.0
2004-10-08 12:30:00,2.47,2.47,2.46,2.46,628600.0,2.47,2.47,2.46,2.46,628600.0
2004-10-08 13:00:00,2.46,2.47,2.46,2.47,446600.0,2.46,2.47,2.46,2.47,446600.0
2004-10-08 13:30:00,2.46,2.47,2.45,2.45,546000.0,2.46,2.47,2.45,2.45,546000.0
2004-10-08 14:00:00,2.45,2.46,2.42,2.43,1307600.0,2.45,2.46,2.42,2.43,1307600.0
2004-10-08 14:30:00,2.43,2.44,2.42,2.43,1341900.0,2.43,2.44,2.42,2.43,1341900.0
2004-10-08 15:00:00,2.43,2.43,2.39,2.41,2403800.0,2.43,2.43,2.39,2.41,2403800.0
2004-10-08 15:30:00,2.41,2.42,2.39,2.39,2603300.0,2.41,2.42,2.39,2.39,2603300.0
2004-10-11 09:30:00,2.4,2.42,2.38,2.4,1676500.0,2.4,2.42,2.38,2.4,1676500.0
2004-10-11 10:00:00,2.4,2.41,2.37,2.41,708400.0,2.4,2.41,2.37,2.41,708400.0
2004-10-11 10:30:00,2.4,2.42,2.4,2.42,507500.0,2.4,2.42,2.4,2.42,507500.0
2004-10-11 11:00:00,2.42,2.47,2.42,2.46,1238300.0,2.42,2.47,2.42,2.46,1238300.0
2004-10-11 11:30:00,2.45,2.45,2.44,2.45,569100.0,2.45,2.45,2.44,2.45,569100.0
2004-10-11 12:00:00,2.45,2.46,2.45,2.46,611100.0,2.45,2.46,2.45,2.46,611100.0
2004-10-11 12:30:00,2.46,2.47,2.45,2.45,801500.0,2.46,2.47,2.45,2.45,801500.0
2004-10-11 13:00:00,2.45,2.48,2.44,2.47,744100.0,2.45,2.48,2.44,2.47,744100.0
2004-10-11 13:30:00,2.47,2.48,2.47,2.48,722400.0,2.47,2.48,2.47,2.48,722400.0
2004-10-11 14:00:00,2.48,2.48,2.47,2.47,484400.0,2.48,2.48,2.47,2.47,484400.0
2004-10-11 14:30:00,2.47,2.48,2.47,2.48,596400.0,2.47,2.48,2.47,2.48,596400.0
2004-10-11 15:00:00,2.48,2.48,2.47,2.48,756000.0,2.48,2.48,2.47,2.48,756000.0
2004-10-11 15:30:00,2.48,2.49,2.47,2.49,1848700.0,2.48,2.49,2.47,2.49,1848700.0
2004-10-12 09:30:00,2.55,2.57,2.44,2.46,4321800.0,2.55,2.57,2.44,2.46,4321800.0
2004-10-12 10:00:00,2.46,2.48,2.46,2.47,1624700.0,2.46,2.48,2.46,2.47,1624700.0
2004-10-12 10:30:00,2.47,2.49,2.46,2.47,1353800.0,2.47,2.49,2.46,2.47,1353800.0
2004-10-12 11:00:00,2.47,2.48,2.46,2.47,875700.0,2.47,2.48,2.46,2.47,875700.0
2004-10-12 11:30:00,2.47,2.49,2.47,2.47,905100.0,2.47,2.49,2.47,2.47,905100.0
2004-10-12 12:00:00,2.47,2.49,2.47,2.48,484400.0,2.47,2.49,2.47,2.48,484400.0
2004-10-12 12:30:00,2.48,2.49,2.48,2.49,465500.0,2.48,2.49,2.48,2.49,465500.0
2004-10-12 13:00:00,2.49,2.51,2.48,2.49,1404200.0,2.49,2.51,2.48,2.49,1404200.0
2004-10-12 13:30:00,2.48,2.49,2.48,2.49,409500.0,2.48,2.49,2.48,2.49,409500.0
2004-10-12 14:00:00,2.49,2.49,2.48,2.49,562800.0,2.49,2.49,2.48,2.49,562800.0
2004-10-12 14:30:00,2.49,2.51,2.49,2.51,1374100.0,2.49,2.51,2.49,2.51,1374100.0
2004-10-12 15:00:00,2.51,2.51,2.49,2.49,585900.0,2.51,2.51,2.49,2.49,585900.0
2004-10-12 15:30:00,2.49,2.5,2.46,2.46,3042200.0,2.49,2.5,2.46,2.46,3042200.0
2004-10-13 09:30:00,2.52,2.53,2.49,2.5,1378300.0,2.52,2.53,2.49,2.5,1378300.0
2004-10-13 10:00:00,2.5,2.5,2.48,2.48,756700.0,2.5,2.5,2.48,2.48,756700.0
2004-10-13 10:30:00,2.48,2.49,2.47,2.49,725200.0,2.48,2.49,2.47,2.49,725200.0
2004-10-13 11:00:00,2.48,2.49,2.46,2.47,793800.0,2.48,2.49,2.46,2.47,793800.0
2004-10-13 11:30:00,2.47,2.5,2.47,2.49,1115100.0,2.47,2.5,2.47,2.49,1115100.0
2004-10-13 12:00:00,2.49,2.49,2.47,2.48,380800.0,2.49,2.49,2.47,2.48,380800.0
2004-10-13 12:30:00,2.48,2.5,2.48,2.49,4016600.0,2.48,2.5,2.48,2.49,4016600.0
2004-10-13 13:00:00,2.49,2.49,2.47,2.48,668500.0,2.49,2.49,2.47,2.48,668500.0
2004-10-13 13:30:00,2.47,2.48,2.46,2.46,899500.0,2.47,2.48,2.46,2.46,899500.0
2004-10-13 14:00:00,2.46,2.48,2.45,2.47,767900.0,2.46,2.48,2.45,2.47,767900.0
2004-10-13 14:30:00,2.47,2.48,2.47,2.47,478100.0,2.47,2.48,2.47,2.47,478100.0
2004-10-13 15:00:00,2.47,2.48,2.46,2.47,870100.0,2.47,2.48,2.46,2.47,870100.0
2004-10-13 15:30:00,2.47,2.49,2.47,2.47,1290100.0,2.47,2.49,2.47,2.47,1290100.0
2004-10-14 09:30:00,2.49,2.5,2.44,2.45,1588300.0,2.49,2.5,2.44,2.45,1588300.0
2004-10-14 10:00:00,2.44,2.46,2.43,2.45,1220100.0,2.44,2.46,2.43,2.45,1220100.0
2004-10-14 10:30:00,2.45,2.47,2.45,2.46,940100.0,2.45,2.47,2.45,2.46,940100.0
2004-10-14 11:00:00,2.46,2.48,2.45,2.47,864500.0,2.46,2.48,2.45,2.47,864500.0
2004-10-14 11:30:00,2.47,2.48,2.45,2.46,845600.0,2.47,2.48,2.45,2.46,845600.0
2004-10-14 12:00:00,2.46,2.46,2.45,2.46,543200.0,2.46,2.46,2.45,2.46,543200.0
2004-10-14 12:30:00,2.46,2.47,2.46,2.46,736400.0,2.46,2.47,2.46,2.46,736400.0
2004-10-14 13:00:00,2.46,2.46,2.45,2.46,1041600.0,2.46,2.46,2.45,2.46,1041600.0
2004-10-14 13:30:00,2.46,2.49,2.46,2.49,1337000.0,2.46,2.49,2.46,2.49,1337000.0
2004-10-14 14:00:00,2.49,2.49,2.47,2.48,1146600.0,2.49,2.49,2.47,2.48,1146600.0
2004-10-14 14:30:00,2.47,2.53,2.47,2.5,5685400.0,2.47,2.53,2.47,2.5,5685400.0
2004-10-14 15:00:00,2.5,2.5,2.48,2.5,2359700.0,2.5,2.5,2.48,2.5,2359700.0
2004-10-14 15:30:00,2.5,2.51,2.48,2.49,4038300.0,2.5,2.51,2.48,2.49,4038300.0
2004-10-15 09:30:00,1.43,1.57,1.42,1.49,68058200.0,1.43,1.57,1.42,1.49,68058200.0
2004-10-15 10:00:00,1.5,1.64,1.49,1.55,66655400.0,1.5,1.64,1.49,1.55,66655400.0
2004-10-15 10:30:00,1.55,1.57,1.49,1.53,29409800.0,1.55,1.57,1.49,1.53,29409800.0
2004-10-15 11:00:00,1.53,1.54,1.48,1.5,21730800.0,1.53,1.54,1.48,1.5,21730800.0
2004-10-15 11:30:00,1.5,1.51,1.49,1.49,9380000.0,1.5,1.51,1.49,1.49,9380000.0
2004-10-15 12:00:00,1.49,1.55,1.49,1.55,15296400.0,1.49,1.55,1.49,1.55,15296400.0
2004-10-15 12:30:00,1.54,1.55,1.51,1.52,7623700.0,1.54,1.55,1.51,1.52,7623700.0
2004-10-15 13:00:00,1.53,1.53,1.5,1.51,7011200.0,1.53,1.53,1.5,1.51,7011200.0
2004-10-15 13:30:00,1.51,1.52,1.51,1.51,9734200.0,1.51,1.52,1.51,1.51,9734200.0
2004-10-15 14:00:00,1.51,1.53,1.5,1.51,9614500.0,1.51,1.53,1.5,1.51,9614500.0
2004-10-15 14:30:00,1.51,1.51,1.49,1.49,12524400.0,1.51,1.51,1.49,1.49,12524400.0
2004-10-15 15:00:00,1.49,1.51,1.49,1.5,13251700.0,1.49,1.51,1.49,1.5,13251700.0
2004-10-15 15:30:00,1.5,1.51,1.46,1.47,20635300.0,1.5,1.51,1.46,1.47,20635300.0
2004-10-18 09:30:00,1.5,1.52,1.47,1.48,15019900.0,1.5,1.52,1.47,1.48,15019900.0
2004-10-18 10:00:00,1.48,1.5,1.46,1.47,7355600.0,1.48,1.5,1.46,1.47,7355600.0
2004-10-18 10:30:00,1.47,1.5,1.47,1.49,4327400.0,1.47,1.5,1.47,1.49,4327400.0
2004-10-18 11:00:00,1.49,1.49,1.47,1.48,4102700.0,1.49,1.49,1.47,1.48,4102700.0
2004-10-18 11:30:00,1.48,1.49,1.47,1.48,2821700.0,1.48,1.49,1.47,1.48,2821700.0
2004-10-18 12:00:00,1.48,1.49,1.47,1.48,2312800.0,1.48,1.49,1.47,1.48,2312800.0
2004-10-18 12:30:00,1.48,1.49,1.48,1.49,2037700.0,1.48,1.49,1.48,1.49,2037700.0
2004-10-18 13:00:00,1.49,1.49,1.48,1.48,1850100.0,1.49,1.49,1.48,1.48,1850100.0
2004-10-18 13:30:00,1.48,1.49,1.48,1.48,1938300.0,1.48,1.49,1.48,1.48,1938300.0
2004-10-18 14:00:00,1.48,1.49,1.48,1.48,2097900.0,1.48,1.49,1.48,1.48,2097900.0
2004-10-18 14:30:00,1.48,1.49,1.47,1.47,3920000.0,1.48,1.49,1.47,1.47,3920000.0
2004-10-18 15:00:00,1.47,1.47,1.43,1.43,12706400.0,1.47,1.47,1.43,1.43,12706400.0
2004-10-18 15:30:00,1.43,1.44,1.41,1.41,16078300.0,1.43,1.44,1.41,1.41,16078300.0
2004-10-19 09:30:00,1.43,1.43,1.38,1.41,8780100.0,1.43,1.43,1.38,1.41,8780100.0
2004-10-19 10:00:00,1.41,1.42,1.39,1.4,6577900.0,1.41,1.42,1.39,1.4,6577900.0
2004-10-19 10:30:00,1.4,1.41,1.4,1.41,3868900.0,1.4,1.41,1.4,1.41,3868900.0
2004-10-19 11:00:00,1.41,1.41,1.4,1.41,4561200.0,1.41,1.41,1.4,1.41,4561200.0
2004-10-19 11:30:00,1.41,1.43,1.41,1.42,3579800.0,1.41,1.43,1.41,1.42,3579800.0
2004-10-19 12:00:00,1.42,1.42,1.41,1.42,1970500.0,1.42,1.42,1.41,1.42,1970500.0
2004-10-19 12:30:00,1.41,1.42,1.41,1.41,1563800.0,1.41,1.42,1.41,1.41,1563800.0
2004-10-19 13:00:00,1.41,1.41,1.39,1.4,3360700.0,1.41,1.41,1.39,1.4,3360700.0
2004-10-19 13:30:00,1.41,1.42,1.4,1.41,2184000.0,1.41,1.42,1.4,1.41,2184000.0
2004-10-19 14:00:00,1.41,1.42,1.41,1.42,1879500.0,1.41,1.42,1.41,1.42,1879500.0
2004-10-19 14:30:00,1.41,1.43,1.41,1.42,2811200.0,1.41,1.43,1.41,1.42,2811200.0
2004-10-19 15:00:00,1.42,1.44,1.42,1.42,4992400.0,1.42,1.44,1.42,1.42,4992400.0
2004-10-19 15:30:00,1.42,1.43,1.41,1.42,5803000.0,1.42,1.43,1.41,1.42,5803000.0
2004-10-20 09:30:00,1.42,1.47,1.42,1.46,4375700.0,1.42,1.47,1.42,1.46,4375700.0
2004-10-20 10:00:00,1.46,1.46,1.43,1.45,2114700.0,1.46,1.46,1.43,1.45,2114700.0
2004-10-20 10:30:00,1.45,1.45,1.44,1.44,2053800.0,1.45,1.45,1.44,1.44,2053800.0
2004-10-20 11:00:00,1.44,1.45,1.44,1.44,1353800.0,1.44,1.45,1.44,1.44,1353800.0
2004-10-20 11:30:00,1.44,1.45,1.44,1.45,891100.0,1.44,1.45,1.44,1.45,891100.0
2004-10-20 12:00:00,1.45,1.45,1.44,1.45,829500.0,1.45,1.45,1.44,1.45,829500.0
2004-10-20 12:30:00,1.45,1.45,1.45,1.45,1303400.0,1.45,1.45,1.45,1.45,1303400.0
2004-10-20 13:00:00,1.45,1.45,1.44,1.45,858200.0,1.45,1.45,1.44,1.45,858200.0
2004-10-20 13:30:00,1.45,1.46,1.45,1.46,1670900.0,1.45,1.46,1.45,1.46,1670900.0
2004-10-20 14:00:00,1.46,1.46,1.45,1.45,689500.0,1.46,1.46,1.45,1.45,689500.0
2004-10-20 14:30:00,1.45,1.45,1.45,1.45,1100400.0,1.45,1.45,1.45,1.45,1100400.0
2004-10-20 15:00:00,1.45,1.45,1.45,1.45,1295700.0,1.45,1.45,1.45,1.45,1295700.0
2004-10-20 15:30:00,1.45,1.45,1.43,1.44,2601900.0,1.45,1.45,1.43,1.44,2601900.0
2004-10-21 09:30:00,1.47,1.48,1.43,1.45,2093000.0,1.47,1.48,1.43,1.45,2093000.0
2004-10-21 10:00:00,1.45,1.46,1.43,1.44,1814400.0,1.45,1.46,1.43,1.44,1814400.0
2004-10-21 10:30:00,1.44,1.45,1.43,1.44,1350300.0,1.44,1.45,1.43,1.44,1350300.0
2004-10-21 11:00:00,1.44,1.44,1.43,1.44,1178800.0,1.44,1.44,1.43,1.44,1178800.0
2004-10-21 11:30:00,1.44,1.44,1.43,1.44,1644300.0,1.44,1.44,1.43,1.44,1644300.0
2004-10-21 12:00:00,1.44,1.44,1.44,1.44,704200.0,1.44,1.44,1.44,1.44,704200.0
2004-10-21 12:30:00,1.44,1.44,1.43,1.43,1465100.0,1.44,1.44,1.43,1.43,1465100.0
2004-10-21 13:00:00,1.43,1.43,1.42,1.43,959000.0,1.43,1.43,1.42,1.43,959000.0
2004-10-21 13:30:00,1.43,1.44,1.43,1.44,828800.0,1.43,1.44,1.43,1.44,828800.0
2004-10-21 14:00:00,1.44,1.44,1.44,1.44,880600.0,1.44,1.44,1.44,1.44,880600.0
2004-10-21 14:30:00,1.44,1.44,1.44,1.44,665000.0,1.44,1.44,1.44,1.44,665000.0
2004-10-21 15:00:00,1.44,1.45,1.44,1.44,1836100.0,1.44,1.45,1.44,1.44,1836100.0
2004-10-21 15:30:00,1.44,1.44,1.43,1.43,1794800.0,1.44,1.44,1.43,1.43,1794800.0
2004-10-22 09:30:00,1.44,1.45,1.41,1.42,2174200.0,1.44,1.45,1.41,1.42,2174200.0
2004-10-22 10:00:00,1.42,1.42,1.41,1.41,2232300.0,1.42,1.42,1.41,1.41,2232300.0
2004-10-22 10:30:00,1.41,1.42,1.4,1.42,1728300.0,1.41,1.42,1.4,1.42,1728300.0
2004-10-22 11:00:00,1.42,1.42,1.41,1.42,1131200.0,1.42,1.42,1.41,1.42,1131200.0
2004-10-22 11:30:00,1.42,1.42,1.41,1.42,997500.0,1.42,1.42,1.41,1.42,997500.0
2004-10-22 12:00:00,1.42,1.42,1.41,1.41,887600.0,1.42,1.42,1.41,1.41,887600.0
2004-10-22 12:30:00,1.41,1.42,1.41,1.41,967400.0,1.41,1.42,1.41,1.41,967400.0
2004-10-22 13:00:00,1.41,1.41,1.39,1.39,1391600.0,1.41,1.41,1.39,1.39,1391600.0
2004-10-22 13:30:00,1.39,1.41,1.39,1.41,490700.0,1.39,1.41,1.39,1.41,490700.0
2004-10-22 14:00:00,1.41,1.41,1.39,1.4,777000.0,1.41,1.41,1.39,1.4,777000.0
2004-10-22 14:30:00,1.4,1.42,1.4,1.4,1586900.0,1.4,1.42,1.4,1.4,1586900.0
2004-10-22 15:00:00,1.4,1.4,1.4,1.4,1640100.0,1.4,1.4,1.4,1.4,1640100.0
2004-10-22 15:30:00,1.4,1.41,1.4,1.4,2818900.0,1.4,1.41,1.4,1.4,2818900.0
2004-10-25 09:30:00,1.42,1.42,1.4,1.41,2091600.0,1.42,1.42,1.4,1.41,2091600.0
2004-10-25 10:00:00,1.41,1.41,1.4,1.41,1173200.0,1.41,1.41,1.4,1.41,1173200.0
2004-10-25 10:30:00,1.41,1.41,1.4,1.41,720300.0,1.41,1.41,1.4,1.41,720300.0
2004-10-25 11:00:00,1.41,1.41,1.4,1.41,478100.0,1.41,1.41,1.4,1.41,478100.0
2004-10-25 11:30:00,1.41,1.41,1.4,1.4,466200.0,1.41,1.41,1.4,1.4,466200.0
2004-10-25 12:00:00,1.41,1.41,1.4,1.41,3252900.0,1.41,1.41,1.4,1.41,3252900.0
2004-10-25 12:30:00,1.41,1.41,1.39,1.39,1476300.0,1.41,1.41,1.39,1.39,1476300.0
2004-10-25 13:00:00,1.39,1.41,1.39,1.4,1096200.0,1.39,1.41,1.39,1.4,1096200.0
2004-10-25 13:30:00,1.41,1.41,1.4,1.4,743400.0,1.41,1.41,1.4,1.4,743400.0
2004-10-25 14:00:00,1.4,1.41,1.4,1.4,1057000.0,1.4,1.41,1.4,1.4,1057000.0
2004-10-25 14:30:00,1.4,1.41,1.4,1.41,2073400.0,1.4,1.41,1.4,1.41,2073400.0
2004-10-25 15:00:00,1.41,1.41,1.4,1.41,1103900.0,1.41,1.41,1.4,1.41,1103900.0
2004-10-25 15:30:00,1.41,1.45,1.4,1.41,5586700.0,1.41,1.45,1.4,1.41,5586700.0
2004-10-26 09:30:00,1.41,1.42,1.39,1.39,2193800.0,1.41,1.42,1.39,1.39,2193800.0
2004-10-26 10:00:00,1.39,1.4,1.39,1.39,1497300.0,1.39,1.4,1.39,1.39,1497300.0
2004-10-26 10:30:00,1.39,1.39,1.38,1.39,1175300.0,1.39,1.39,1.38,1.39,1175300.0
2004-10-26 11:00:00,1.39,1.39,1.38,1.39,796600.0,1.39,1.39,1.38,1.39,796600.0
2004-10-26 11:30:00,1.39,1.39,1.38,1.39,949200.0,1.39,1.39,1.38,1.39,949200.0
2004-10-26 12:00:00,1.39,1.39,1.38,1.39,889700.0,1.39,1.39,1.38,1.39,889700.0
2004-10-26 12:30:00,1.39,1.39,1.38,1.38,905100.0,1.39,1.39,1.38,1.38,905100.0
2004-10-26 13:00:00,1.38,1.39,1.38,1.38,597100.0,1.38,1.39,1.38,1.38,597100.0
2004-10-26 13:30:00,1.39,1.39,1.37,1.37,1678600.0,1.39,1.39,1.37,1.37,1678600.0
2004-10-26 14:00:00,1.37,1.38,1.37,1.37,1375500.0,1.37,1.38,1.37,1.37,1375500.0
2004-10-26 14:30:00,1.37,1.38,1.37,1.38,987000.0,1.37,1.38,1.37,1.38,987000.0
2004-10-26 15:00:00,1.38,1.39,1.37,1.37,1001700.0,1.38,1.39,1.37,1.37,1001700.0
2004-10-26 15:30:00,1.37,1.38,1.36,1.37,2156700.0,1.37,1.38,1.36,1.37,2156700.0
2004-10-27 09:30:00,1.33,1.34,1.32,1.34,3358600.0,1.33,1.34,1.32,1.34,3358600.0
2004-10-27 10:00:00,1.34,1.34,1.32,1.33,1886500.0,1.34,1.34,1.32,1.33,1886500.0
2004-10-27 10:30:00,1.33,1.34,1.32,1.33,1274700.0,1.33,1.34,1.32,1.33,1274700.0
2004-10-27 11:00:00,1.34,1.41,1.33,1.39,3415300.0,1.34,1.41,1.33,1.39,3415300.0
2004-10-27 11:30:00,1.38,1.4,1.37,1.4,1841000.0,1.38,1.4,1.37,1.4,1841000.0
2004-10-27 12:00:00,1.4,1.4,1.38,1.39,1014300.0,1.4,1.4,1.38,1.39,1014300.0
2004-10-27 12:30:00,1.39,1.39,1.37,1.38,1199800.0,1.39,1.39,1.37,1.38,1199800.0
2004-10-27 13:00:00,1.38,1.38,1.36,1.37,1990100.0,1.38,1.38,1.36,1.37,1990100.0
2004-10-27 13:30:00,1.37,1.37,1.37,1.37,1284500.0,1.37,1.37,1.37,1.37,1284500.0
2004-10-27 14:00:00,1.37,1.38,1.37,1.37,1225000.0,1.37,1.38,1.37,1.37,1225000.0
2004-10-27 14:30:00,1.38,1.4,1.37,1.4,3019100.0,1.38,1.4,1.37,1.4,3019100.0
2004-10-27 15:00:00,1.4,1.41,1.38,1.39,1752800.0,1.4,1.41,1.38,1.39,1752800.0
2004-10-27 15:30:00,1.4,1.4,1.38,1.39,1705900.0,1.4,1.4,1.38,1.39,1705900.0
2004-10-28 09:30:00,1.41,1.41,1.39,1.4,1615600.0,1.41,1.41,1.39,1.4,1615600.0
2004-10-28 10:00:00,1.4,1.4,1.38,1.38,930300.0,1.4,1.4,1.38,1.38,930300.0
2004-10-28 10:30:00,1.38,1.39,1.38,1.38,499100.0,1.38,1.39,1.38,1.38,499100.0
2004-10-28 11:00:00,1.38,1.39,1.38,1.38,453600.0,1.38,1.39,1.38,1.38,453600.0
2004-10-28 11:30:00,1.38,1.39,1.38,1.38,547400.0,1.38,1.39,1.38,1.38,547400.0
2004-10-28 12:00:00,1.38,1.38,1.38,1.38,439600.0,1.38,1.38,1.38,1.38,439600.0
2004-10-28 12:30:00,1.38,1.38,1.36,1.36,753900.0,1.38,1.38,1.36,1.36,753900.0
2004-10-28 13:00:00,1.37,1.38,1.37,1.37,279300.0,1.37,1.38,1.37,1.37,279300.0
2004-10-28 13:30:00,1.37,1.38,1.37,1.38,391300.0,1.37,1.38,1.37,1.38,391300.0
2004-10-28 14:00:00,1.38,1.38,1.38,1.38,763000.0,1.38,1.38,1.38,1.38,763000.0
2004-10-28 14:30:00,1.38,1.38,1.37,1.37,558600.0,1.38,1.38,1.37,1.37,558600.0
2004-10-28 15:00:00,1.38,1.38,1.37,1.38,725900.0,1.38,1.38,1.37,1.38,725900.0
2004-10-28 15:30:00,1.38,1.38,1.37,1.37,1533700.0,1.38,1.38,1.37,1.37,1533700.0
2004-10-29 09:30:00,1.37,1.39,1.36,1.37,1236900.0,1.37,1.39,1.36,1.37,1236900.0
2004-10-29 10:00:00,1.37,1.38,1.36,1.36,866600.0,1.37,1.38,1.36,1.36,866600.0
2004-10-29 10:30:00,1.36,1.37,1.36,1.36,700700.0,1.36,1.37,1.36,1.36,700700.0
2004-10-29 11:00:00,1.36,1.37,1.36,1.36,508200.0,1.36,1.37,1.36,1.36,508200.0
2004-10-29 11:30:00,1.36,1.37,1.36,1.36,750400.0,1.36,1.37,1.36,1.36,750400.0
2004-10-29 12:00:00,1.36,1.36,1.36,1.36,999600.0,1.36,1.36,1.36,1.36,999600.0
2004-10-29 12:30:00,1.36,1.37,1.36,1.36,1227800.0,1.36,1.37,1.36,1.36,1227800.0
2004-10-29 13:00:00,1.36,1.37,1.36,1.36,1289400.0,1.36,1.37,1.36,1.36,1289400.0
2004-10-29 13:30:00,1.36,1.36,1.36,1.36,823200.0,1.36,1.36,1.36,1.36,823200.0
2004-10-29 14:00:00,1.36,1.36,1.35,1.36,1277500.0,1.36,1.36,1.35,1.36,1277500.0
2004-10-29 14:30:00,1.36,1.36,1.35,1.35,1232000.0,1.36,1.36,1.35,1.35,1232000.0
2004-10-29 15:00:00,1.35,1.35,1.34,1.35,1715000.0,1.35,1.35,1.34,1.35,1715000.0
2004-10-29 15:30:00,1.35,1.36,1.34,1.35,2280600.0,1.35,1.36,1.34,1.35,2280600.0
2004-11-01 09:30:00,1.35,1.37,1.34,1.36,1540700.0,1.35,1.37,1.34,1.36,1540700.0
2004-11-01 10:00:00,1.35,1.36,1.35,1.35,920500.0,1.35,1.36,1.35,1.35,920500.0
2004-11-01 10:30:00,1.35,1.37,1.34,1.35,1145900.0,1.35,1.37,1.34,1.35,1145900.0
2004-11-01 11:00:00,1.35,1.36,1.34,1.35,937300.0,1.35,1.36,1.34,1.35,937300.0
2004-11-01 11:30:00,1.36,1.36,1.35,1.35,441700.0,1.36,1.36,1.35,1.35,441700.0
2004-11-01 12:00:00,1.35,1.36,1.35,1.35,886200.0,1.35,1.36,1.35,1.35,886200.0
2004-11-01 12:30:00,1.35,1.35,1.34,1.35,694400.0,1.35,1.35,1.34,1.35,694400.0
2004-11-01 13:00:00,1.35,1.36,1.34,1.35,489300.0,1.35,1.36,1.34,1.35,489300.0
2004-11-01 13:30:00,1.35,1.35,1.34,1.34,660800.0,1.35,1.35,1.34,1.34,660800.0
2004-11-01 14:00:00,1.34,1.35,1.34,1.34,686700.0,1.34,1.35,1.34,1.34,686700.0
2004-11-01 14:30:00,1.34,1.35,1.34,1.34,1386000.0,1.34,1.35,1.34,1.34,1386000.0
2004-11-01 15:00:00,1.34,1.35,1.34,1.35,875700.0,1.34,1.35,1.34,1.35,875700.0
2004-11-01 15:30:00,1.35,1.35,1.34,1.34,1719200.0,1.35,1.35,1.34,1.34,1719200.0
2004-11-02 09:30:00,1.34,1.48,1.34,1.44,10214400.0,1.34,1.48,1.34,1.44,10214400.0
2004-11-02 10:00:00,1.44,1.47,1.43,1.45,4964400.0,1.44,1.47,1.43,1.45,4964400.0
2004-11-02 10:30:00,1.45,1.46,1.42,1.42,3819900.0,1.45,1.46,1.42,1.42,3819900.0
2004-11-02 11:00:00,1.42,1.44,1.42,1.43,2043300.0,1.42,1.44,1.42,1.43,2043300.0
2004-11-02 11:30:00,1.43,1.44,1.4,1.4,1865500.0,1.43,1.44,1.4,1.4,1865500.0
2004-11-02 12:00:00,1.4,1.43,1.4,1.41,2170000.0,1.4,1.43,1.4,1.41,2170000.0
2004-11-02 12:30:00,1.41,1.43,1.41,1.42,1206100.0,1.41,1.43,1.41,1.42,1206100.0
2004-11-02 13:00:00,1.42,1.43,1.42,1.42,912100.0,1.42,1.43,1.42,1.42,912100.0
2004-11-02 13:30:00,1.42,1.42,1.42,1.42,673400.0,1.42,1.42,1.42,1.42,673400.0
2004-11-02 14:00:00,1.42,1.43,1.41,1.42,1175300.0,1.42,1.43,1.41,1.42,1175300.0
2004-11-02 14:30:00,1.42,1.43,1.4,1.41,2016700.0,1.42,1.43,1.4,1.41,2016700.0
2004-11-02 15:00:00,1.41,1.41,1.4,1.4,1395800.0,1.41,1.41,1.4,1.4,1395800.0
2004-11-02 15:30:00,1.4,1.42,1.4,1.41,3180800.0,1.4,1.42,1.4,1.41,3180800.0
2004-11-03 09:30:00,1.47,1.48,1.44,1.46,4550700.0,1.47,1.48,1.44,1.46,4550700.0
2004-11-03 10:00:00,1.46,1.46,1.45,1.45,3045700.0,1.46,1.46,1.45,1.45,3045700.0
2004-11-03 10:30:00,1.45,1.46,1.45,1.46,2032800.0,1.45,1.46,1.45,1.46,2032800.0
2004-11-03 11:00:00,1.46,1.47,1.45,1.47,3094000.0,1.46,1.47,1.45,1.47,3094000.0
2004-11-03 11:30:00,1.46,1.46,1.45,1.46,2246300.0,1.46,1.46,1.45,1.46,2246300.0
2004-11-03 12:00:00,1.46,1.46,1.45,1.46,1459500.0,1.46,1.46,1.45,1.46,1459500.0
2004-11-03 12:30:00,1.46,1.46,1.46,1.46,1309700.0,1.46,1.46,1.46,1.46,1309700.0
2004-11-03 13:00:00,1.46,1.49,1.46,1.47,4791500.0,1.46,1.49,1.46,1.47,4791500.0
2004-11-03 13:30:00,1.47,1.51,1.47,1.49,3872400.0,1.47,1.51,1.47,1.49,3872400.0
2004-11-03 14:00:00,1.49,1.5,1.47,1.47,2051700.0,1.49,1.5,1.47,1.47,2051700.0
2004-11-03 14:30:00,1.48,1.48,1.46,1.47,1346100.0,1.48,1.48,1.46,1.47,1346100.0
2004-11-03 15:00:00,1.47,1.48,1.45,1.45,1328600.0,1.47,1.48,1.45,1.45,1328600.0
2004-11-03 15:30:00,1.45,1.46,1.44,1.45,2916900.0,1.45,1.46,1.44,1.45,2916900.0
2004-11-04 09:30:00,1.48,1.52,1.46,1.5,3617600.0,1.48,1.52,1.46,1.5,3617600.0
2004-11-04 10:00:00,1.5,1.5,1.47,1.48,1320900.0,1.5,1.5,1.47,1.48,1320900.0
2004-11-04 10:30:00,1.49,1.51,1.48,1.5,1402800.0,1.49,1.51,1.48,1.5,1402800.0
2004-11-04 11:00:00,1.5,1.5,1.48,1.48,756000.0,1.5,1.5,1.48,1.48,756000.0
2004-11-04 11:30:00,1.48,1.49,1.48,1.48,706300.0,1.48,1.49,1.48,1.48,706300.0
2004-11-04 12:00:00,1.48,1.49,1.48,1.49,705600.0,1.48,1.49,1.48,1.49,705600.0
2004-11-04 12:30:00,1.49,1.5,1.48,1.48,484400.0,1.49,1.5,1.48,1.48,484400.0
2004-11-04 13:00:00,1.48,1.51,1.48,1.51,1751400.0,1.48,1.51,1.48,1.51,1751400.0
2004-11-04 13:30:00,1.51,1.51,1.48,1.5,1918700.0,1.51,1.51,1.48,1.5,1918700.0
2004-11-04 14:00:00,1.5,1.52,1.5,1.52,1802500.0,1.5,1.52,1.5,1.52,1802500.0
2004-11-04 14:30:00,1.52,1.53,1.51,1.52,1444800.0,1.52,1.53,1.51,1.52,1444800.0
2004-11-04 15:00:00,1.52,1.54,1.51,1.52,2249100.0,1.52,1.54,1.51,1.52,2249100.0
2004-11-04 15:30:00,1.52,1.53,1.5,1.51,2280600.0,1.52,1.53,1.5,1.51,2280600.0
2004-11-05 09:30:00,1.52,1.6,1.52,1.6,6394500.0,1.52,1.6,1.52,1.6,6394500.0
2004-11-05 10:00:00,1.6,1.63,1.56,1.58,3782800.0,1.6,1.63,1.56,1.58,3782800.0
2004-11-05 10:30:00,1.58,1.6,1.57,1.6,2286900.0,1.58,1.6,1.57,1.6,2286900.0
2004-11-05 11:00:00,1.6,1.6,1.56,1.57,2586500.0,1.6,1.6,1.56,1.57,2586500.0
2004-11-05 11:30:00,1.57,1.58,1.54,1.54,1456700.0,1.57,1.58,1.54,1.54,1456700.0
2004-11-05 12:00:00,1.54,1.57,1.54,1.56,1017800.0,1.54,1.57,1.54,1.56,1017800.0
2004-11-05 12:30:00,1.57,1.57,1.56,1.56,492100.0,1.57,1.57,1.56,1.56,492100.0
2004-11-05 13:00:00,1.56,1.57,1.55,1.56,490700.0,1.56,1.57,1.55,1.56,490700.0
2004-11-05 13:30:00,1.56,1.57,1.56,1.57,820400.0,1.56,1.57,1.56,1.57,820400.0
2004-11-05 14:00:00,1.57,1.57,1.55,1.55,546700.0,1.57,1.57,1.55,1.55,546700.0
2004-11-05 14:30:00,1.55,1.57,1.55,1.57,806400.0,1.55,1.57,1.55,1.57,806400.0
2004-11-05 15:00:00,1.57,1.57,1.55,1.56,926800.0,1.57,1.57,1.55,1.56,926800.0
2004-11-05 15:30:00,1.56,1.57,1.55,1.56,2707600.0,1.56,1.57,1.55,1.56,2707600.0
2004-11-08 09:30:00,1.6,1.6,1.57,1.59,3927000.0,1.6,1.6,1.57,1.59,3927000.0
2004-11-08 10:00:00,1.59,1.59,1.58,1.58,1072400.0,1.59,1.59,1.58,1.58,1072400.0
2004-11-08 10:30:00,1.58,1.59,1.58,1.58,1202600.0,1.58,1.59,1.58,1.58,1202600.0
2004-11-08 11:00:00,1.58,1.59,1.57,1.57,1038100.0,1.58,1.59,1.57,1.57,1038100.0
2004-11-08 11:30:00,1.57,1.58,1.56,1.57,839300.0,1.57,1.58,1.56,1.57,839300.0
2004-11-08 12:00:00,1.57,1.58,1.56,1.57,583100.0,1.57,1.58,1.56,1.57,583100.0
2004-11-08 12:30:00,1.57,1.57,1.54,1.54,1064700.0,1.57,1.57,1.54,1.54,1064700.0
2004-11-08 13:00:00,1.54,1.57,1.54,1.56,828800.0,1.54,1.57,1.54,1.56,828800.0
2004-11-08 13:30:00,1.56,1.57,1.55,1.55,579600.0,1.56,1.57,1.55,1.55,579600.0
2004-11-08 14:00:00,1.55,1.56,1.54,1.55,646800.0,1.55,1.56,1.54,1.55,646800.0
2004-11-08 14:30:00,1.55,1.56,1.54,1.55,1154300.0,1.55,1.56,1.54,1.55,1154300.0
2004-11-08 15:00:00,1.55,1.56,1.54,1.55,845600.0,1.55,1.56,1.54,1.55,845600.0
2004-11-08 15:30:00,1.55,1.55,1.54,1.54,1503600.0,1.55,1.55,1.54,1.54,1503600.0
2004-11-09 09:30:00,1.55,1.56,1.51,1.53,1787800.0,1.55,1.56,1.51,1.53,1787800.0
2004-11-09 10:00:00,1.53,1.54,1.51,1.52,830900.0,1.53,1.54,1.51,1.52,830900.0
2004-11-09 10:30:00,1.52,1.53,1.51,1.53,527800.0,1.52,1.53,1.51,1.53,527800.0
2004-11-09 11:00:00,1.53,1.53,1.51,1.52,546000.0,1.53,1.53,1.51,1.52,546000.0
2004-11-09 11:30:00,1.52,1.55,1.5,1.55,1731800.0,1.52,1.55,1.5,1.55,1731800.0
2004-11-09 12:00:00,1.55,1.56,1.51,1.52,907200.0,1.55,1.56,1.51,1.52,907200.0
2004-11-09 12:30:00,1.52,1.53,1.51,1.53,513800.0,1.52,1.53,1.51,1.53,513800.0
2004-11-09 13:00:00,1.52,1.53,1.52,1.52,354200.0,1.52,1.53,1.52,1.52,354200.0
2004-11-09 13:30:00,1.52,1.53,1.52,1.52,386400.0,1.52,1.53,1.52,1.52,386400.0
2004-11-09 14:00:00,1.52,1.53,1.52,1.52,414400.0,1.52,1.53,1.52,1.52,414400.0
2004-11-09 14:30:00,1.52,1.53,1.52,1.52,666400.0,1.52,1.53,1.52,1.52,666400.0
2004-11-09 15:00:00,1.52,1.52,1.52,1.52,587300.0,1.52,1.52,1.52,1.52,587300.0
2004-11-09 15:30:00,1.52,1.54,1.52,1.52,1595300.0,1.52,1.54,1.52,1.52,1595300.0
2004-11-10 09:30:00,1.51,1.53,1.49,1.5,1692600.0,1.51,1.53,1.49,1.5,1692600.0
2004-11-10 10:00:00,1.5,1.51,1.49,1.5,923300.0,1.5,1.51,1.49,1.5,923300.0
2004-11-10 10:30:00,1.5,1.5,1.49,1.5,399000.0,1.5,1.5,1.49,1.5,399000.0
2004-11-10 11:00:00,1.5,1.51,1.49,1.5,406000.0,1.5,1.51,1.49,1.5,406000.0
2004-11-10 11:30:00,1.5,1.51,1.5,1.51,340200.0,1.5,1.51,1.5,1.51,340200.0
2004-11-10 12:00:00,1.51,1.51,1.5,1.5,508200.0,1.51,1.51,1.5,1.5,508200.0
2004-11-10 12:30:00,1.5,1.51,1.5,1.5,322700.0,1.5,1.51,1.5,1.5,322700.0
2004-11-10 13:00:00,1.5,1.5,1.5,1.5,357000.0,1.5,1.5,1.5,1.5,357000.0
2004-11-10 13:30:00,1.5,1.5,1.48,1.5,1054200.0,1.5,1.5,1.48,1.5,1054200.0
2004-11-10 14:00:00,1.5,1.5,1.49,1.5,518700.0,1.5,1.5,1.49,1.5,518700.0
2004-11-10 14:30:00,1.5,1.5,1.49,1.49,497000.0,1.5,1.5,1.49,1.49,497000.0
2004-11-10 15:00:00,1.49,1.5,1.48,1.48,791700.0,1.49,1.5,1.48,1.48,791700.0
2004-11-10 15:30:00,1.48,1.49,1.48,1.48,1494500.0,1.48,1.49,1.48,1.48,1494500.0
2004-11-11 09:30:00,1.5,1.52,1.49,1.51,1109500.0,1.5,1.52,1.49,1.51,1109500.0
2004-11-11 10:00:00,1.51,1.51,1.49,1.5,691600.0,1.51,1.51,1.49,1.5,691600.0
2004-11-11 10:30:00,1.5,1.51,1.5,1.51,308000.0,1.5,1.51,1.5,1.51,308000.0
2004-11-11 11:00:00,1.51,1.51,1.5,1.5,512400.0,1.51,1.51,1.5,1.5,512400.0
2004-11-11 11:30:00,1.5,1.51,1.5,1.5,372400.0,1.5,1.51,1.5,1.5,372400.0
2004-11-11 12:00:00,1.51,1.51,1.5,1.51,290500.0,1.51,1.51,1.5,1.51,290500.0
2004-11-11 12:30:00,1.51,1.51,1.5,1.5,501200.0,1.51,1.51,1.5,1.5,501200.0
2004-11-11 13:00:00,1.51,1.51,1.5,1.5,256200.0,1.51,1.51,1.5,1.5,256200.0
2004-11-11 13:30:00,1.5,1.5,1.5,1.5,756000.0,1.5,1.5,1.5,1.5,756000.0
2004-11-11 14:00:00,1.5,1.51,1.5,1.51,813400.0,1.5,1.51,1.5,1.51,813400.0
2004-11-11 14:30:00,1.51,1.53,1.51,1.52,1295700.0,1.51,1.53,1.51,1.52,1295700.0
2004-11-11 15:00:00,1.52,1.53,1.52,1.52,513100.0,1.52,1.53,1.52,1.52,513100.0
2004-11-11 15:30:00,1.52,1.54,1.52,1.54,1719200.0,1.52,1.54,1.52,1.54,1719200.0
2004-11-12 09:30:00,1.53,1.6,1.53,1.58,3073000.0,1.53,1.6,1.53,1.58,3073000.0
2004-11-12 10:00:00,1.58,1.58,1.55,1.56,1519700.0,1.58,1.58,1.55,1.56,1519700.0
2004-11-12 10:30:00,1.55,1.56,1.54,1.54,698600.0,1.55,1.56,1.54,1.54,698600.0
2004-11-12 11:00:00,1.54,1.55,1.54,1.55,544600.0,1.54,1.55,1.54,1.55,544600.0
2004-11-12 11:30:00,1.55,1.55,1.55,1.55,322000.0,1.55,1.55,1.55,1.55,322000.0
2004-11-12 12:00:00,1.55,1.55,1.55,1.55,240800.0,1.55,1.55,1.55,1.55,240800.0
2004-11-12 12:30:00,1.56,1.56,1.55,1.56,630700.0,1.56,1.56,1.55,1.56,630700.0
2004-11-12 13:00:00,1.56,1.56,1.55,1.55,259700.0,1.56,1.56,1.55,1.55,259700.0
2004-11-12 13:30:00,1.55,1.55,1.54,1.55,317800.0,1.55,1.55,1.54,1.55,317800.0
2004-11-12 14:00:00,1.55,1.56,1.54,1.55,326200.0,1.55,1.56,1.54,1.55,326200.0
2004-11-12 14:30:00,1.55,1.57,1.55,1.55,586600.0,1.55,1.57,1.55,1.55,586600.0
2004-11-12 15:00:00,1.55,1.56,1.55,1.55,420000.0,1.55,1.56,1.55,1.55,420000.0
2004-11-12 15:30:00,1.55,1.55,1.54,1.55,1124200.0,1.55,1.55,1.54,1.55,1124200.0
2004-11-15 09:30:00,1.57,1.58,1.54,1.57,1600900.0,1.57,1.58,1.54,1.57,1600900.0
2004-11-15 10:00:00,1.57,1.59,1.57,1.58,1578500.0,1.57,1.59,1.57,1.58,1578500.0
2004-11-15 10:30:00,1.58,1.59,1.58,1.59,1885100.0,1.58,1.59,1.58,1.59,1885100.0
2004-11-15 11:00:00,1.59,1.59,1.57,1.58,1169700.0,1.59,1.59,1.57,1.58,1169700.0
2004-11-15 11:30:00,1.58,1.58,1.57,1.58,968100.0,1.58,1.58,1.57,1.58,968100.0
2004-11-15 12:00:00,1.58,1.6,1.58,1.6,1230600.0,1.58,1.6,1.58,1.6,1230600.0
2004-11-15 12:30:00,1.6,1.6,1.59,1.6,726600.0,1.6,1.6,1.59,1.6,726600.0
2004-11-15 13:00:00,1.6,1.6,1.59,1.59,462700.0,1.6,1.6,1.59,1.59,462700.0
2004-11-15 13:30:00,1.59,1.6,1.59,1.6,988400.0,1.59,1.6,1.59,1.6,988400.0
2004-11-15 14:00:00,1.6,1.6,1.59,1.6,1019900.0,1.6,1.6,1.59,1.6,1019900.0
2004-11-15 14:30:00,1.6,1.6,1.59,1.6,687400.0,1.6,1.6,1.59,1.6,687400.0
2004-11-15 15:00:00,1.6,1.6,1.6,1.6,781900.0,1.6,1.6,1.6,1.6,781900.0
2004-11-15 15:30:00,1.6,1.61,1.6,1.61,1226400.0,1.6,1.61,1.6,1.61,1226400.0
2004-11-16 09:30:00,1.51,1.55,1.48,1.53,4613000.0,1.51,1.55,1.48,1.53,4613000.0
2004-11-16 10:00:00,1.53,1.53,1.52,1.53,1829800.0,1.53,1.53,1.52,1.53,1829800.0
2004-11-16 10:30:00,1.53,1.53,1.5,1.51,1220100.0,1.53,1.53,1.5,1.51,1220100.0
2004-11-16 11:00:00,1.52,1.53,1.51,1.53,1113000.0,1.52,1.53,1.51,1.53,1113000.0
2004-11-16 11:30:00,1.53,1.53,1.52,1.52,507500.0,1.53,1.53,1.52,1.52,507500.0
2004-11-16 12:00:00,1.53,1.53,1.52,1.53,277900.0,1.53,1.53,1.52,1.53,277900.0
2004-11-16 12:30:00,1.53,1.53,1.52,1.53,457800.0,1.53,1.53,1.52,1.53,457800.0
2004-11-16 13:00:00,1.53,1.54,1.52,1.54,652400.0,1.53,1.54,1.52,1.54,652400.0
2004-11-16 13:30:00,1.54,1.55,1.53,1.54,874300.0,1.54,1.55,1.53,1.54,874300.0
2004-11-16 14:00:00,1.54,1.55,1.54,1.54,527800.0,1.54,1.55,1.54,1.54,527800.0
2004-11-16 14:30:00,1.54,1.54,1.54,1.54,587300.0,1.54,1.54,1.54,1.54,587300.0
2004-11-16 15:00:00,1.54,1.54,1.53,1.54,754600.0,1.54,1.54,1.53,1.54,754600.0
2004-11-16 15:30:00,1.54,1.54,1.52,1.54,2072000.0,1.54,1.54,1.52,1.54,2072000.0
2004-11-17 09:30:00,1.5,1.57,1.5,1.55,1682100.0,1.5,1.57,1.5,1.55,1682100.0
2004-11-17 10:00:00,1.55,1.56,1.53,1.54,958300.0,1.55,1.56,1.53,1.54,958300.0
2004-11-17 10:30:00,1.54,1.55,1.53,1.53,697200.0,1.54,1.55,1.53,1.53,697200.0
2004-11-17 11:00:00,1.53,1.54,1.53,1.53,536900.0,1.53,1.54,1.53,1.53,536900.0
2004-11-17 11:30:00,1.53,1.53,1.53,1.53,532700.0,1.53,1.53,1.53,1.53,532700.0
2004-11-17 12:00:00,1.53,1.53,1.52,1.52,822500.0,1.53,1.53,1.52,1.52,822500.0
2004-11-17 12:30:00,1.52,1.52,1.52,1.52,520100.0,1.52,1.52,1.52,1.52,520100.0
2004-11-17 13:00:00,1.52,1.52,1.51,1.51,833700.0,1.52,1.52,1.51,1.51,833700.0
2004-11-17 13:30:00,1.51,1.51,1.5,1.5,1110900.0,1.51,1.51,1.5,1.5,1110900.0
2004-11-17 14:00:00,1.5,1.5,1.48,1.48,1477700.0,1.5,1.5,1.48,1.48,1477700.0
2004-11-17 14:30:00,1.49,1.49,1.48,1.48,1661800.0,1.49,1.49,1.48,1.48,1661800.0
2004-11-17 15:00:00,1.48,1.49,1.48,1.49,875000.0,1.48,1.49,1.48,1.49,875000.0
2004-11-17 15:30:00,1.49,1.5,1.48,1.49,1695400.0,1.49,1.5,1.48,1.49,1695400.0
2004-11-18 09:30:00,1.69,1.75,1.65,1.73,23475200.0,1.69,1.75,1.65,1.73,23475200.0
2004-11-18 10:00:00,1.72,1.74,1.67,1.68,10012100.0,1.72,1.74,1.67,1.68,10012100.0
2004-11-18 10:30:00,1.68,1.7,1.66,1.69,6043800.0,1.68,1.7,1.66,1.69,6043800.0
2004-11-18 11:00:00,1.69,1.72,1.68,1.69,4867800.0,1.69,1.72,1.68,1.69,4867800.0
2004-11-18 11:30:00,1.69,1.7,1.69,1.69,2604700.0,1.69,1.7,1.69,1.69,2604700.0
2004-11-18 12:00:00,1.69,1.7,1.69,1.69,2292500.0,1.69,1.7,1.69,1.69,2292500.0
2004-11-18 12:30:00,1.69,1.69,1.69,1.69,1722000.0,1.69,1.69,1.69,1.69,1722000.0
2004-11-18 13:00:00,1.69,1.69,1.66,1.68,2500400.0,1.69,1.69,1.66,1.68,2500400.0
2004-11-18 13:30:00,1.68,1.69,1.68,1.68,1087100.0,1.68,1.69,1.68,1.68,1087100.0
2004-11-18 14:00:00,1.68,1.69,1.67,1.67,2009000.0,1.68,1.69,1.67,1.67,2009000.0
2004-11-18 14:30:00,1.67,1.71,1.67,1.7,4645900.0,1.67,1.71,1.67,1.7,4645900.0
2004-11-18 15:00:00,1.7,1.72,1.69,1.71,4617900.0,1.7,1.72,1.69,1.71,4617900.0
2004-11-18 15:30:00,1.71,1.72,1.68,1.71,7225400.0,1.71,1.72,1.68,1.71,7225400.0
2004-11-19 09:30:00,1.69,1.7,1.62,1.64,4468100.0,1.69,1.7,1.62,1.64,4468100.0
2004-11-19 10:00:00,1.64,1.65,1.63,1.64,2417800.0,1.64,1.65,1.63,1.64,2417800.0
2004-11-19 10:30:00,1.64,1.65,1.63,1.64,1122800.0,1.64,1.65,1.63,1.64,1122800.0
2004-11-19 11:00:00,1.64,1.64,1.63,1.63,1431500.0,1.64,1.64,1.63,1.63,1431500.0
2004-11-19 11:30:00,1.63,1.64,1.62,1.63,1249500.0,1.63,1.64,1.62,1.63,1249500.0
2004-11-19 12:00:00,1.62,1.64,1.62,1.64,1166200.0,1.62,1.64,1.62,1.64,1166200.0
2004-11-19 12:30:00,1.64,1.65,1.63,1.64,938000.0,1.64,1.65,1.63,1.64,938000.0
2004-11-19 13:00:00,1.64,1.64,1.63,1.63,695800.0,1.64,1.64,1.63,1.63,695800.0
2004-11-19 13:30:00,1.63,1.63,1.62,1.63,679000.0,1.63,1.63,1.62,1.63,679000.0
2004-11-19 14:00:00,1.63,1.63,1.62,1.62,576800.0,1.63,1.63,1.62,1.62,576800.0
2004-11-19 14:30:00,1.62,1.62,1.62,1.62,705600.0,1.62,1.62,1.62,1.62,705600.0
2004-11-19 15:00:00,1.62,1.63,1.61,1.61,1632400.0,1.62,1.63,1.61,1.61,1632400.0
2004-11-19 15:30:00,1.61,1.61,1.6,1.61,2657200.0,1.61,1.61,1.6,1.61,2657200.0
2004-11-22 09:30:00,1.59,1.64,1.59,1.62,1633100.0,1.59,1.64,1.59,1.62,1633100.0
2004-11-22 10:00:00,1.62,1.62,1.59,1.61,1190000.0,1.62,1.62,1.59,1.61,1190000.0
2004-11-22 10:30:00,1.61,1.62,1.61,1.61,795900.0,1.61,1.62,1.61,1.61,795900.0
2004-11-22 11:00:00,1.61,1.62,1.61,1.61,433300.0,1.61,1.62,1.61,1.61,433300.0
2004-11-22 11:30:00,1.61,1.62,1.61,1.62,410900.0,1.61,1.62,1.61,1.62,410900.0
2004-11-22 12:00:00,1.62,1.62,1.62,1.62,324100.0,1.62,1.62,1.62,1.62,324100.0
2004-11-22 12:30:00,1.62,1.62,1.61,1.61,453600.0,1.62,1.62,1.61,1.61,453600.0
2004-11-22 13:00:00,1.61,1.62,1.61,1.61,575400.0,1.61,1.62,1.61,1.61,575400.0
2004-11-22 13:30:00,1.61,1.61,1.61,1.61,406700.0,1.61,1.61,1.61,1.61,406700.0
2004-11-22 14:00:00,1.61,1.62,1.61,1.62,1065400.0,1.61,1.62,1.61,1.62,1065400.0
2004-11-22 14:30:00,1.62,1.62,1.61,1.62,1021300.0,1.62,1.62,1.61,1.62,1021300.0
2004-11-22 15:00:00,1.62,1.62,1.61,1.62,1099000.0,1.62,1.62,1.61,1.62,1099000.0
2004-11-22 15:30:00,1.61,1.63,1.61,1.62,1231300.0,1.61,1.63,1.61,1.62,1231300.0
2004-11-23 09:30:00,1.62,1.63,1.61,1.62,913500.0,1.62,1.63,1.61,1.62,913500.0
2004-11-23 10:00:00,1.62,1.62,1.61,1.61,1388800.0,1.62,1.62,1.61,1.61,1388800.0
2004-11-23 10:30:00,1.61,1.61,1.57,1.57,1176000.0,1.61,1.61,1.57,1.57,1176000.0
2004-11-23 11:00:00,1.57,1.59,1.56,1.58,1208900.0,1.57,1.59,1.56,1.58,1208900.0
2004-11-23 11:30:00,1.58,1.59,1.58,1.59,427000.0,1.58,1.59,1.58,1.59,427000.0
2004-11-23 12:00:00,1.59,1.59,1.58,1.58,618800.0,1.59,1.59,1.58,1.58,618800.0
2004-11-23 12:30:00,1.58,1.58,1.58,1.58,268800.0,1.58,1.58,1.58,1.58,268800.0
2004-11-23 13:00:00,1.58,1.58,1.57,1.58,558600.0,1.58,1.58,1.57,1.58,558600.0
2004-11-23 13:30:00,1.58,1.59,1.58,1.58,418600.0,1.58,1.59,1.58,1.58,418600.0
2004-11-23 14:00:00,1.58,1.59,1.58,1.59,799400.0,1.58,1.59,1.58,1.59,799400.0
2004-11-23 14:30:00,1.59,1.59,1.58,1.59,673400.0,1.59,1.59,1.58,1.59,673400.0
2004-11-23 15:00:00,1.59,1.59,1.58,1.58,599900.0,1.59,1.59,1.58,1.58,599900.0
2004-11-23 15:30:00,1.58,1.58,1.56,1.56,1424500.0,1.58,1.58,1.56,1.56,1424500.0
2004-11-24 09:30:00,1.56,1.6,1.53,1.58,1830500.0,1.56,1.6,1.53,1.58,1830500.0
2004-11-24 10:00:00,1.58,1.6,1.58,1.59,708400.0,1.58,1.6,1.58,1.59,708400.0
2004-11-24 10:30:00,1.59,1.59,1.58,1.59,725900.0,1.59,1.59,1.58,1.59,725900.0
2004-11-24 11:00:00,1.59,1.64,1.59,1.63,968100.0,1.59,1.64,1.59,1.63,968100.0
2004-11-24 11:30:00,1.63,1.64,1.61,1.61,1416800.0,1.63,1.64,1.61,1.61,1416800.0
2004-11-24 12:00:00,1.61,1.62,1.6,1.6,960400.0,1.61,1.62,1.6,1.6,960400.0
2004-11-24 12:30:00,1.61,1.62,1.6,1.61,317800.0,1.61,1.62,1.6,1.61,317800.0
2004-11-24 13:00:00,1.62,1.63,1.61,1.63,749700.0,1.62,1.63,1.61,1.63,749700.0
2004-11-24 13:30:00,1.63,1.63,1.62,1.62,652400.0,1.63,1.63,1.62,1.62,652400.0
2004-11-24 14:00:00,1.61,1.63,1.61,1.63,317800.0,1.61,1.63,1.61,1.63,317800.0
2004-11-24 14:30:00,1.63,1.63,1.62,1.63,599200.0,1.63,1.63,1.62,1.63,599200.0
2004-11-24 15:00:00,1.63,1.63,1.62,1.63,584500.0,1.63,1.63,1.62,1.63,584500.0
2004-11-24 15:30:00,1.63,1.63,1.61,1.62,1047900.0,1.63,1.63,1.61,1.62,1047900.0
2004-11-26 09:30:00,1.63,1.64,1.61,1.61,487200.0,1.63,1.64,1.61,1.61,487200.0
2004-11-26 10:00:00,1.62,1.62,1.61,1.62,508200.0,1.62,1.62,1.61,1.62,508200.0
2004-11-26 10:30:00,1.62,1.62,1.61,1.62,334600.0,1.62,1.62,1.61,1.62,334600.0
2004-11-26 11:00:00,1.62,1.62,1.61,1.62,436800.0,1.62,1.62,1.61,1.62,436800.0
2004-11-26 11:30:00,1.62,1.63,1.62,1.62,364700.0,1.62,1.63,1.62,1.62,364700.0
2004-11-26 12:00:00,1.62,1.64,1.62,1.62,373100.0,1.62,1.64,1.62,1.62,373100.0
2004-11-26 12:30:00,1.62,1.64,1.62,1.62,961100.0,1.62,1.64,1.62,1.62,961100.0
2004-11-29 09:30:00,1.68,1.68,1.62,1.63,1446200.0,1.68,1.68,1.62,1.63,1446200.0
2004-11-29 10:00:00,1.63,1.64,1.61,1.64,825300.0,1.63,1.64,1.61,1.64,825300.0
2004-11-29 10:30:00,1.64,1.65,1.64,1.65,1127000.0,1.64,1.65,1.64,1.65,1127000.0
2004-11-29 11:00:00,1.65,1.67,1.65,1.66,1708000.0,1.65,1.67,1.65,1.66,1708000.0
2004-11-29 11:30:00,1.66,1.66,1.65,1.66,694400.0,1.66,1.66,1.65,1.66,694400.0
2004-11-29 12:00:00,1.66,1.66,1.64,1.65,744800.0,1.66,1.66,1.64,1.65,744800.0
2004-11-29 12:30:00,1.65,1.65,1.64,1.65,200900.0,1.65,1.65,1.64,1.65,200900.0
2004-11-29 13:00:00,1.65,1.65,1.64,1.65,307300.0,1.65,1.65,1.64,1.65,307300.0
2004-11-29 13:30:00,1.65,1.66,1.65,1.65,204400.0,1.65,1.66,1.65,1.65,204400.0
2004-11-29 14:00:00,1.65,1.65,1.64,1.64,705600.0,1.65,1.65,1.64,1.64,705600.0
2004-11-29 14:30:00,1.64,1.65,1.64,1.64,425600.0,1.64,1.65,1.64,1.64,425600.0
2004-11-29 15:00:00,1.64,1.64,1.64,1.64,822500.0,1.64,1.64,1.64,1.64,822500.0
2004-11-29 15:30:00,1.64,1.64,1.63,1.63,1231300.0,1.64,1.64,1.63,1.63,1231300.0
2004-11-30 09:30:00,1.64,1.66,1.63,1.64,519400.0,1.64,1.66,1.63,1.64,519400.0
2004-11-30 10:00:00,1.64,1.65,1.64,1.64,433300.0,1.64,1.65,1.64,1.64,433300.0
2004-11-30 10:30:00,1.64,1.64,1.63,1.63,748300.0,1.64,1.64,1.63,1.63,748300.0
2004-11-30 11:00:00,1.63,1.63,1.61,1.61,613200.0,1.63,1.63,1.61,1.61,613200.0
2004-11-30 11:30:00,1.61,1.63,1.61,1.62,485800.0,1.61,1.63,1.61,1.62,485800.0
2004-11-30 12:00:00,1.62,1.63,1.62,1.63,273700.0,1.62,1.63,1.62,1.63,273700.0
2004-11-30 12:30:00,1.63,1.63,1.63,1.63,297500.0,1.63,1.63,1.63,1.63,297500.0
2004-11-30 13:00:00,1.63,1.63,1.62,1.62,170800.0,1.63,1.63,1.62,1.62,170800.0
2004-11-30 13:30:00,1.62,1.62,1.61,1.62,221200.0,1.62,1.62,1.61,1.62,221200.0
2004-11-30 14:00:00,1.62,1.62,1.61,1.61,277200.0,1.62,1.62,1.61,1.61,277200.0
2004-11-30 14:30:00,1.61,1.62,1.61,1.61,227500.0,1.61,1.62,1.61,1.61,227500.0
2004-11-30 15:00:00,1.61,1.61,1.61,1.61,269500.0,1.61,1.61,1.61,1.61,269500.0
2004-11-30 15:30:00,1.61,1.62,1.58,1.62,1742300.0,1.61,1.62,1.58,1.62,1742300.0
2004-12-01 09:30:00,1.62,1.65,1.61,1.62,970900.0,1.62,1.65,1.61,1.62,970900.0
2004-12-01 10:00:00,1.63,1.63,1.61,1.62,548100.0,1.63,1.63,1.61,1.62,548100.0
2004-12-01 10:30:00,1.62,1.63,1.62,1.62,491400.0,1.62,1.63,1.62,1.62,491400.0
2004-12-01 11:00:00,1.62,1.64,1.61,1.61,4594100.0,1.62,1.64,1.61,1.61,4594100.0
2004-12-01 11:30:00,1.61,1.61,1.58,1.59,2149000.0,1.61,1.61,1.58,1.59,2149000.0
2004-12-01 12:00:00,1.59,1.6,1.58,1.59,2175600.0,1.59,1.6,1.58,1.59,2175600.0
2004-12-01 12:30:00,1.59,1.6,1.59,1.6,574000.0,1.59,1.6,1.59,1.6,574000.0
2004-12-01 13:00:00,1.6,1.6,1.59,1.6,535500.0,1.6,1.6,1.59,1.6,535500.0
2004-12-01 13:30:00,1.6,1.6,1.59,1.59,499800.0,1.6,1.6,1.59,1.59,499800.0
2004-12-01 14:00:00,1.59,1.6,1.59,1.59,534100.0,1.59,1.6,1.59,1.59,534100.0
2004-12-01 14:30:00,1.59,1.61,1.59,1.61,843500.0,1.59,1.61,1.59,1.61,843500.0
2004-12-01 15:00:00,1.61,1.62,1.6,1.61,974400.0,1.61,1.62,1.6,1.61,974400.0
2004-12-01 15:30:00,1.61,1.62,1.6,1.61,1595300.0,1.61,1.62,1.6,1.61,1595300.0
2004-12-02 09:30:00,1.59,1.62,1.59,1.62,880600.0,1.59,1.62,1.59,1.62,880600.0
2004-12-02 10:00:00,1.62,1.63,1.61,1.61,588700.0,1.62,1.63,1.61,1.61,588700.0
2004-12-02 10:30:00,1.61,1.63,1.61,1.62,506800.0,1.61,1.63,1.61,1.62,506800.0
2004-12-02 11:00:00,1.62,1.62,1.61,1.62,578200.0,1.62,1.62,1.61,1.62,578200.0
2004-12-02 11:30:00,1.62,1.62,1.61,1.61,287700.0,1.62,1.62,1.61,1.61,287700.0
2004-12-02 12:00:00,1.61,1.61,1.61,1.61,294700.0,1.61,1.61,1.61,1.61,294700.0
2004-12-02 12:30:00,1.61,1.61,1.6,1.6,1534400.0,1.61,1.61,1.6,1.6,1534400.0
2004-12-02 13:00:00,1.6,1.61,1.59,1.6,780500.0,1.6,1.61,1.59,1.6,780500.0
2004-12-02 13:30:00,1.6,1.61,1.6,1.61,625100.0,1.6,1.61,1.6,1.61,625100.0
2004-12-02 14:00:00,1.61,1.62,1.61,1.62,544600.0,1.61,1.62,1.61,1.62,544600.0
2004-12-02 14:30:00,1.62,1.63,1.62,1.63,506800.0,1.62,1.63,1.62,1.63,506800.0
2004-12-02 15:00:00,1.63,1.63,1.61,1.62,530600.0,1.63,1.63,1.61,1.62,530600.0
2004-12-02 15:30:00,1.62,1.63,1.61,1.62,2910600.0,1.62,1.63,1.61,1.62,2910600.0
2004-12-03 09:30:00,1.62,1.62,1.6,1.62,867300.0,1.62,1.62,1.6,1.62,867300.0
2004-12-03 10:00:00,1.62,1.64,1.6,1.61,1243900.0,1.62,1.64,1.6,1.61,1243900.0
2004-12-03 10:30:00,1.61,1.61,1.61,1.61,1071000.0,1.61,1.61,1.61,1.61,1071000.0
2004-12-03 11:00:00,1.62,1.62,1.61,1.61,296800.0,1.62,1.62,1.61,1.61,296800.0
2004-12-03 11:30:00,1.61,1.62,1.61,1.61,201600.0,1.61,1.62,1.61,1.61,201600.0
2004-12-03 12:00:00,1.61,1.62,1.61,1.62,391300.0,1.61,1.62,1.61,1.62,391300.0
2004-12-03 12:30:00,1.62,1.62,1.61,1.62,745500.0,1.62,1.62,1.61,1.62,745500.0
2004-12-03 13:00:00,1.61,1.63,1.61,1.62,490700.0,1.61,1.63,1.61,1.62,490700.0
2004-12-03 13:30:00,1.62,1.62,1.61,1.61,186900.0,1.62,1.62,1.61,1.61,186900.0
2004-12-03 14:00:00,1.61,1.62,1.61,1.61,413000.0,1.61,1.62,1.61,1.61,413000.0
2004-12-03 14:30:00,1.61,1.61,1.61,1.61,317100.0,1.61,1.61,1.61,1.61,317100.0
2004-12-03 15:00:00,1.61,1.61,1.61,1.61,480200.0,1.61,1.61,1.61,1.61,480200.0
2004-12-03 15:30:00,1.61,1.63,1.6,1.62,2412900.0,1.61,1.63,1.6,1.62,2412900.0
2004-12-06 09:30:00,1.62,1.63,1.6,1.6,901600.0,1.62,1.63,1.6,1.6,901600.0
2004-12-06 10:00:00,1.6,1.61,1.6,1.61,757400.0,1.6,1.61,1.6,1.61,757400.0
2004-12-06 10:30:00,1.61,1.63,1.6,1.61,902300.0,1.61,1.63,1.6,1.61,902300.0
2004-12-06 11:00:00,1.61,1.62,1.61,1.61,398300.0,1.61,1.62,1.61,1.61,398300.0
2004-12-06 11:30:00,1.61,1.62,1.61,1.61,220500.0,1.61,1.62,1.61,1.61,220500.0
2004-12-06 12:00:00,1.61,1.61,1.61,1.61,259700.0,1.61,1.61,1.61,1.61,259700.0
2004-12-06 12:30:00,1.61,1.62,1.61,1.61,208600.0,1.61,1.62,1.61,1.61,208600.0
2004-12-06 13:00:00,1.61,1.61,1.61,1.61,130200.0,1.61,1.61,1.61,1.61,130200.0
2004-12-06 13:30:00,1.61,1.61,1.6,1.6,191100.0,1.61,1.61,1.6,1.6,191100.0
2004-12-06 14:00:00,1.6,1.61,1.6,1.61,316400.0,1.6,1.61,1.6,1.61,316400.0
2004-12-06 14:30:00,1.6,1.61,1.6,1.6,169400.0,1.6,1.61,1.6,1.6,169400.0
2004-12-06 15:00:00,1.6,1.6,1.59,1.6,1199800.0,1.6,1.6,1.59,1.6,1199800.0
2004-12-06 15:30:00,1.6,1.61,1.59,1.6,1685600.0,1.6,1.61,1.59,1.6,1685600.0
2004-12-07 09:30:00,1.6,1.63,1.6,1.63,917700.0,1.6,1.63,1.6,1.63,917700.0
2004-12-07 10:00:00,1.63,1.74,1.63,1.68,9086700.0,1.63,1.74,1.63,1.68,9086700.0
2004-12-07 10:30:00,1.69,1.71,1.67,1.69,1787100.0,1.69,1.71,1.67,1.69,1787100.0
2004-12-07 11:00:00,1.69,1.69,1.67,1.69,903000.0,1.69,1.69,1.67,1.69,903000.0
2004-12-07 11:30:00,1.69,1.7,1.68,1.7,1724800.0,1.69,1.7,1.68,1.7,1724800.0
2004-12-07 12:00:00,1.69,1.7,1.69,1.7,2055200.0,1.69,1.7,1.69,1.7,2055200.0
2004-12-07 12:30:00,1.7,1.73,1.69,1.71,3229800.0,1.7,1.73,1.69,1.71,3229800.0
2004-12-07 13:00:00,1.71,1.71,1.65,1.67,2597000.0,1.71,1.71,1.65,1.67,2597000.0
2004-12-07 13:30:00,1.67,1.69,1.66,1.68,898100.0,1.67,1.69,1.66,1.68,898100.0
2004-12-07 14:00:00,1.68,1.68,1.64,1.66,1214500.0,1.68,1.68,1.64,1.66,1214500.0
2004-12-07 14:30:00,1.66,1.69,1.66,1.66,856100.0,1.66,1.69,1.66,1.66,856100.0
2004-12-07 15:00:00,1.66,1.67,1.64,1.65,1141000.0,1.66,1.67,1.64,1.65,1141000.0
2004-12-07 15:30:00,1.64,1.67,1.63,1.66,2765700.0,1.64,1.67,1.63,1.66,2765700.0
2004-12-08 09:30:00,1.71,1.74,1.66,1.69,3283700.0,1.71,1.74,1.66,1.69,3283700.0
2004-12-08 10:00:00,1.69,1.7,1.68,1.68,1162000.0,1.69,1.7,1.68,1.68,1162000.0
2004-12-08 10:30:00,1.68,1.68,1.66,1.67,902300.0,1.68,1.68,1.66,1.67,902300.0
2004-12-08 11:00:00,1.67,1.67,1.65,1.66,875000.0,1.67,1.67,1.65,1.66,875000.0
2004-12-08 11:30:00,1.66,1.66,1.64,1.65,745500.0,1.66,1.66,1.64,1.65,745500.0
2004-12-08 12:00:00,1.65,1.66,1.64,1.65,498400.0,1.65,1.66,1.64,1.65,498400.0
2004-12-08 12:30:00,1.65,1.66,1.65,1.66,198100.0,1.65,1.66,1.65,1.66,198100.0
2004-12-08 13:00:00,1.66,1.67,1.66,1.67,466900.0,1.66,1.67,1.66,1.67,466900.0
2004-12-08 13:30:00,1.67,1.67,1.65,1.65,387800.0,1.67,1.67,1.65,1.65,387800.0
2004-12-08 14:00:00,1.66,1.66,1.64,1.64,528500.0,1.66,1.66,1.64,1.64,528500.0
2004-12-08 14:30:00,1.64,1.65,1.62,1.64,840700.0,1.64,1.65,1.62,1.64,840700.0
2004-12-08 15:00:00,1.64,1.64,1.61,1.62,763700.0,1.64,1.64,1.61,1.62,763700.0
2004-12-08 15:30:00,1.62,1.63,1.62,1.62,1770300.0,1.62,1.63,1.62,1.62,1770300.0
2004-12-09 09:30:00,1.61,1.64,1.61,1.64,1430800.0,1.61,1.64,1.61,1.64,1430800.0
2004-12-09 10:00:00,1.64,1.68,1.63,1.64,2213400.0,1.64,1.68,1.63,1.64,2213400.0
2004-12-09 10:30:00,1.65,1.65,1.6,1.64,1276100.0,1.65,1.65,1.6,1.64,1276100.0
2004-12-09 11:00:00,1.64,1.66,1.63,1.65,854000.0,1.64,1.66,1.63,1.65,854000.0
2004-12-09 11:30:00,1.64,1.67,1.64,1.67,983500.0,1.64,1.67,1.64,1.67,983500.0
2004-12-09 12:00:00,1.67,1.68,1.65,1.66,736400.0,1.67,1.68,1.65,1.66,736400.0
2004-12-09 12:30:00,1.66,1.67,1.66,1.66,502600.0,1.66,1.67,1.66,1.66,502600.0
2004-12-09 13:00:00,1.66,1.68,1.66,1.68,672000.0,1.66,1.68,1.66,1.68,672000.0
2004-12-09 13:30:00,1.68,1.69,1.67,1.67,698600.0,1.68,1.69,1.67,1.67,698600.0
2004-12-09 14:00:00,1.67,1.68,1.66,1.68,738500.0,1.67,1.68,1.66,1.68,738500.0
2004-12-09 14:30:00,1.68,1.69,1.65,1.68,947100.0,1.68,1.69,1.65,1.68,947100.0
2004-12-09 15:00:00,1.68,1.68,1.67,1.68,928900.0,1.68,1.68,1.67,1.68,928900.0
2004-12-09 15:30:00,1.67,1.69,1.67,1.68,3017000.0,1.67,1.69,1.67,1.68,3017000.0
2004-12-10 09:30:00,1.71,1.73,1.7,1.7,2254700.0,1.71,1.73,1.7,1.7,2254700.0
2004-12-10 10:00:00,1.7,1.71,1.69,1.7,837900.0,1.7,1.71,1.69,1.7,837900.0
2004-12-10 10:30:00,1.71,1.71,1.69,1.69,410200.0,1.71,1.71,1.69,1.69,410200.0
2004-12-10 11:00:00,1.69,1.69,1.69,1.69,385000.0,1.69,1.69,1.69,1.69,385000.0
2004-12-10 11:30:00,1.69,1.69,1.69,1.69,276500.0,1.69,1.69,1.69,1.69,276500.0
2004-12-10 12:00:00,1.69,1.69,1.69,1.69,297500.0,1.69,1.69,1.69,1.69,297500.0
2004-12-10 12:30:00,1.69,1.69,1.68,1.68,242900.0,1.69,1.69,1.68,1.68,242900.0
2004-12-10 13:00:00,1.68,1.69,1.68,1.68,461300.0,1.68,1.69,1.68,1.68,461300.0
2004-12-10 13:30:00,1.69,1.69,1.68,1.69,375200.0,1.69,1.69,1.68,1.69,375200.0
2004-12-10 14:00:00,1.69,1.71,1.69,1.69,381500.0,1.69,1.71,1.69,1.69,381500.0
2004-12-10 14:30:00,1.7,1.7,1.68,1.69,311500.0,1.7,1.7,1.68,1.69,311500.0
2004-12-10 15:00:00,1.69,1.69,1.69,1.69,289800.0,1.69,1.69,1.69,1.69,289800.0
2004-12-10 15:30:00,1.69,1.7,1.67,1.68,1687000.0,1.69,1.7,1.67,1.68,1687000.0
2004-12-13 09:30:00,1.72,1.74,1.71,1.73,1470000.0,1.72,1.74,1.71,1.73,1470000.0
2004-12-13 10:00:00,1.73,1.78,1.72,1.77,3899000.0,1.73,1.78,1.72,1.77,3899000.0
2004-12-13 10:30:00,1.77,1.78,1.75,1.78,2256800.0,1.77,1.78,1.75,1.78,2256800.0
2004-12-13 11:00:00,1.78,1.8,1.74,1.76,2862300.0,1.78,1.8,1.74,1.76,2862300.0
2004-12-13 11:30:00,1.76,1.79,1.74,1.79,1177400.0,1.76,1.79,1.74,1.79,1177400.0
2004-12-13 12:00:00,1.78,1.79,1.78,1.78,994000.0,1.78,1.79,1.78,1.78,994000.0
2004-12-13 12:30:00,1.78,1.79,1.77,1.78,634900.0,1.78,1.79,1.77,1.78,634900.0
2004-12-13 13:00:00,1.78,1.78,1.77,1.78,912800.0,1.78,1.78,1.77,1.78,912800.0
2004-12-13 13:30:00,1.78,1.79,1.78,1.78,781200.0,1.78,1.79,1.78,1.78,781200.0
2004-12-13 14:00:00,1.79,1.79,1.77,1.78,1175300.0,1.79,1.79,1.77,1.78,1175300.0
2004-12-13 14:30:00,1.78,1.81,1.78,1.81,1376200.0,1.78,1.81,1.78,1.81,1376200.0
2004-12-13 15:00:00,1.81,1.84,1.8,1.84,3539900.0,1.81,1.84,1.8,1.84,3539900.0
2004-12-13 15:30:00,1.84,1.85,1.8,1.83,3791200.0,1.84,1.85,1.8,1.83,3791200.0
2004-12-14 09:30:00,1.81,1.82,1.76,1.77,4281900.0,1.81,1.82,1.76,1.77,4281900.0
2004-12-14 10:00:00,1.77,1.78,1.76,1.77,1458800.0,1.77,1.78,1.76,1.77,1458800.0
2004-12-14 10:30:00,1.77,1.8,1.77,1.8,1757000.0,1.77,1.8,1.77,1.8,1757000.0
2004-12-14 11:00:00,1.8,1.8,1.77,1.78,1136800.0,1.8,1.8,1.77,1.78,1136800.0
2004-12-14 11:30:00,1.78,1.79,1.78,1.78,398300.0,1.78,1.79,1.78,1.78,398300.0
2004-12-14 12:00:00,1.79,1.79,1.76,1.76,1501500.0,1.79,1.79,1.76,1.76,1501500.0
2004-12-14 12:30:00,1.76,1.78,1.76,1.78,1196300.0,1.76,1.78,1.76,1.78,1196300.0
2004-12-14 13:00:00,1.78,1.8,1.78,1.79,559300.0,1.78,1.8,1.78,1.79,559300.0
2004-12-14 13:30:00,1.79,1.8,1.79,1.8,531300.0,1.79,1.8,1.79,1.8,531300.0
2004-12-14 14:00:00,1.8,1.8,1.79,1.79,826700.0,1.8,1.8,1.79,1.79,826700.0
2004-12-14 14:30:00,1.79,1.81,1.79,1.81,924700.0,1.79,1.81,1.79,1.81,924700.0
2004-12-14 15:00:00,1.81,1.83,1.8,1.8,1995000.0,1.81,1.83,1.8,1.8,1995000.0
2004-12-14 15:30:00,1.8,1.81,1.79,1.81,3778600.0,1.8,1.81,1.79,1.81,3778600.0
2004-12-15 09:30:00,1.85,1.88,1.81,1.88,3226300.0,1.85,1.88,1.81,1.88,3226300.0
2004-12-15 10:00:00,1.88,1.9,1.87,1.89,4433100.0,1.88,1.9,1.87,1.89,4433100.0
2004-12-15 10:30:00,1.89,1.9,1.88,1.9,1940400.0,1.89,1.9,1.88,1.9,1940400.0
2004-12-15 11:00:00,1.91,1.91,1.87,1.89,1745100.0,1.91,1.91,1.87,1.89,1745100.0
2004-12-15 11:30:00,1.89,1.9,1.86,1.9,1010100.0,1.89,1.9,1.86,1.9,1010100.0
2004-12-15 12:00:00,1.9,1.91,1.89,1.89,907900.0,1.9,1.91,1.89,1.89,907900.0
2004-12-15 12:30:00,1.89,1.91,1.83,1.91,808500.0,1.89,1.91,1.83,1.91,808500.0
2004-12-15 13:00:00,1.91,1.93,1.9,1.93,1656900.0,1.91,1.93,1.9,1.93,1656900.0
2004-12-15 13:30:00,1.93,1.93,1.9,1.92,834400.0,1.93,1.93,1.9,1.92,834400.0
2004-12-15 14:00:00,1.92,1.92,1.89,1.89,1267000.0,1.92,1.92,1.89,1.89,1267000.0
2004-12-15 14:30:00,1.89,1.89,1.84,1.86,2697100.0,1.89,1.89,1.84,1.86,2697100.0
2004-12-15 15:00:00,1.86,1.86,1.85,1.85,1201900.0,1.86,1.86,1.85,1.85,1201900.0
2004-12-15 15:30:00,1.85,1.86,1.83,1.83,2380700.0,1.85,1.86,1.83,1.83,2380700.0
2004-12-16 09:30:00,1.87,1.9,1.86,1.87,2445100.0,1.87,1.9,1.86,1.87,2445100.0
2004-12-16 10:00:00,1.87,1.89,1.87,1.88,1088500.0,1.87,1.89,1.87,1.88,1088500.0
2004-12-16 10:30:00,1.89,1.89,1.76,1.89,1112300.0,1.89,1.89,1.76,1.89,1112300.0
2004-12-16 11:00:00,1.89,1.93,1.88,1.93,1930600.0,1.89,1.93,1.88,1.93,1930600.0
2004-12-16 11:30:00,1.93,1.94,1.92,1.94,1752100.0,1.93,1.94,1.92,1.94,1752100.0
2004-12-16 12:00:00,1.94,1.95,1.93,1.94,1300600.0,1.94,1.95,1.93,1.94,1300600.0
2004-12-16 12:30:00,1.94,1.97,1.94,1.97,2125200.0,1.94,1.97,1.94,1.97,2125200.0
2004-12-16 13:00:00,1.97,1.97,1.94,1.95,2174900.0,1.97,1.97,1.94,1.95,2174900.0
2004-12-16 13:30:00,1.95,1.96,1.94,1.95,1075200.0,1.95,1.96,1.94,1.95,1075200.0
2004-12-16 14:00:00,1.95,1.96,1.89,1.89,1967700.0,1.95,1.96,1.89,1.89,1967700.0
2004-12-16 14:30:00,1.89,1.89,1.87,1.88,1339800.0,1.89,1.89,1.87,1.88,1339800.0
2004-12-16 15:00:00,1.88,1.91,1.87,1.91,1682800.0,1.88,1.91,1.87,1.91,1682800.0
2004-12-16 15:30:00,1.91,1.94,1.91,1.92,2835000.0,1.91,1.94,1.91,1.92,2835000.0
2004-12-17 09:30:00,1.92,1.94,1.87,1.88,2198700.0,1.92,1.94,1.87,1.88,2198700.0
2004-12-17 10:00:00,1.88,1.89,1.88,1.89,1716400.0,1.88,1.89,1.88,1.89,1716400.0
2004-12-17 10:30:00,1.89,1.89,1.88,1.88,962500.0,1.89,1.89,1.88,1.88,962500.0
2004-12-17 11:00:00,1.88,1.89,1.86,1.87,1024100.0,1.88,1.89,1.86,1.87,1024100.0
2004-12-17 11:30:00,1.87,1.89,1.87,1.88,707000.0,1.87,1.89,1.87,1.88,707000.0
2004-12-17 12:00:00,1.88,1.88,1.87,1.87,413700.0,1.88,1.88,1.87,1.87,413700.0
2004-12-17 12:30:00,1.87,1.88,1.86,1.86,1817900.0,1.87,1.88,1.86,1.86,1817900.0
2004-12-17 13:00:00,1.86,1.87,1.86,1.87,536900.0,1.86,1.87,1.86,1.87,536900.0
2004-12-17 13:30:00,1.87,1.87,1.86,1.87,589400.0,1.87,1.87,1.86,1.87,589400.0
2004-12-17 14:00:00,1.87,1.87,1.87,1.87,564200.0,1.87,1.87,1.87,1.87,564200.0
2004-12-17 14:30:00,1.87,1.87,1.86,1.86,975800.0,1.87,1.87,1.86,1.86,975800.0
2004-12-17 15:00:00,1.87,1.88,1.86,1.88,1298500.0,1.87,1.88,1.86,1.88,1298500.0
2004-12-17 15:30:00,1.88,1.89,1.82,1.85,4167100.0,1.88,1.89,1.82,1.85,4167100.0
2004-12-20 09:30:00,1.9,1.93,1.84,1.86,2460500.0,1.9,1.93,1.84,1.86,2460500.0
2004-12-20 10:00:00,1.86,1.86,1.81,1.84,1834700.0,1.86,1.86,1.81,1.84,1834700.0
2004-12-20 10:30:00,1.84,1.84,1.81,1.82,876400.0,1.84,1.84,1.81,1.82,876400.0
2004-12-20 11:00:00,1.82,1.85,1.81,1.84,1016400.0,1.82,1.85,1.81,1.84,1016400.0
2004-12-20 11:30:00,1.84,1.85,1.83,1.85,385000.0,1.84,1.85,1.83,1.85,385000.0
2004-12-20 12:00:00,1.85,1.85,1.82,1.83,303800.0,1.85,1.85,1.82,1.83,303800.0
2004-12-20 12:30:00,1.83,1.84,1.82,1.82,401100.0,1.83,1.84,1.82,1.82,401100.0
2004-12-20 13:00:00,1.83,1.85,1.82,1.84,445900.0,1.83,1.85,1.82,1.84,445900.0
2004-12-20 13:30:00,1.84,1.84,1.82,1.82,457100.0,1.84,1.84,1.82,1.82,457100.0
2004-12-20 14:00:00,1.82,1.83,1.82,1.82,511700.0,1.82,1.83,1.82,1.82,511700.0
2004-12-20 14:30:00,1.82,1.82,1.81,1.82,727300.0,1.82,1.82,1.81,1.82,727300.0
2004-12-20 15:00:00,1.82,1.86,1.81,1.82,737800.0,1.82,1.86,1.81,1.82,737800.0
2004-12-20 15:30:00,1.82,1.82,1.81,1.81,1296400.0,1.82,1.82,1.81,1.81,1296400.0
2004-12-21 09:30:00,1.85,1.86,1.82,1.83,795200.0,1.85,1.86,1.82,1.83,795200.0
2004-12-21 10:00:00,1.83,1.84,1.83,1.83,462700.0,1.83,1.84,1.83,1.83,462700.0
2004-12-21 10:30:00,1.83,1.84,1.82,1.82,593600.0,1.83,1.84,1.82,1.82,593600.0
2004-12-21 11:00:00,1.82,1.83,1.81,1.82,776300.0,1.82,1.83,1.81,1.82,776300.0
2004-12-21 11:30:00,1.82,1.82,1.8,1.81,556500.0,1.82,1.82,1.8,1.81,556500.0
2004-12-21 12:00:00,1.81,1.81,1.8,1.81,504000.0,1.81,1.81,1.8,1.81,504000.0
2004-12-21 12:30:00,1.81,1.84,1.79,1.83,1169700.0,1.81,1.84,1.79,1.83,1169700.0
2004-12-21 13:00:00,1.83,1.83,1.81,1.82,271600.0,1.83,1.83,1.81,1.82,271600.0
2004-12-21 13:30:00,1.82,1.82,1.8,1.81,388500.0,1.82,1.82,1.8,1.81,388500.0
2004-12-21 14:00:00,1.81,1.81,1.8,1.8,410200.0,1.81,1.81,1.8,1.8,410200.0
2004-12-21 14:30:00,1.8,1.81,1.8,1.8,954100.0,1.8,1.81,1.8,1.8,954100.0
2004-12-21 15:00:00,1.81,1.81,1.79,1.79,1073100.0,1.81,1.81,1.79,1.79,1073100.0
2004-12-21 15:30:00,1.79,1.8,1.78,1.8,2106300.0,1.79,1.8,1.78,1.8,2106300.0
2004-12-22 09:30:00,1.68,1.71,1.63,1.65,10373300.0,1.68,1.71,1.63,1.65,10373300.0
2004-12-22 10:00:00,1.65,1.67,1.65,1.66,3162600.0,1.65,1.67,1.65,1.66,3162600.0
2004-12-22 10:30:00,1.67,1.68,1.65,1.67,3454500.0,1.67,1.68,1.65,1.67,3454500.0
2004-12-22 11:00:00,1.67,1.69,1.65,1.68,3050600.0,1.67,1.69,1.65,1.68,3050600.0
2004-12-22 11:30:00,1.68,1.71,1.67,1.69,3443300.0,1.68,1.71,1.67,1.69,3443300.0
2004-12-22 12:00:00,1.69,1.69,1.66,1.68,1686300.0,1.69,1.69,1.66,1.68,1686300.0
2004-12-22 12:30:00,1.68,1.69,1.66,1.67,1444800.0,1.68,1.69,1.66,1.67,1444800.0
2004-12-22 13:00:00,1.67,1.68,1.66,1.67,1774500.0,1.67,1.68,1.66,1.67,1774500.0
2004-12-22 13:30:00,1.67,1.68,1.67,1.68,2524200.0,1.67,1.68,1.67,1.68,2524200.0
2004-12-22 14:00:00,1.68,1.68,1.67,1.68,1748600.0,1.68,1.68,1.67,1.68,1748600.0
2004-12-22 14:30:00,1.67,1.68,1.67,1.67,1140300.0,1.67,1.68,1.67,1.67,1140300.0
2004-12-22 15:00:00,1.67,1.68,1.67,1.67,1170400.0,1.67,1.68,1.67,1.67,1170400.0
2004-12-22 15:30:00,1.67,1.68,1.67,1.67,3166800.0,1.67,1.68,1.67,1.67,3166800.0
2004-12-23 09:30:00,1.69,1.69,1.61,1.64,4202100.0,1.69,1.69,1.61,1.64,4202100.0
2004-12-23 10:00:00,1.64,1.64,1.61,1.64,2282000.0,1.64,1.64,1.61,1.64,2282000.0
2004-12-23 10:30:00,1.64,1.64,1.61,1.61,2228100.0,1.64,1.64,1.61,1.61,2228100.0
2004-12-23 11:00:00,1.61,1.63,1.61,1.61,4018700.0,1.61,1.63,1.61,1.61,4018700.0
2004-12-23 11:30:00,1.61,1.62,1.59,1.59,2478700.0,1.61,1.62,1.59,1.59,2478700.0
2004-12-23 12:00:00,1.6,1.61,1.59,1.61,1445500.0,1.6,1.61,1.59,1.61,1445500.0
2004-12-23 12:30:00,1.61,1.62,1.61,1.61,1318800.0,1.61,1.62,1.61,1.61,1318800.0
2004-12-23 13:00:00,1.62,1.62,1.61,1.62,637000.0,1.62,1.62,1.61,1.62,637000.0
2004-12-23 13:30:00,1.62,1.64,1.62,1.63,743400.0,1.62,1.64,1.62,1.63,743400.0
2004-12-23 14:00:00,1.63,1.64,1.63,1.64,648200.0,1.63,1.64,1.63,1.64,648200.0
2004-12-23 14:30:00,1.64,1.64,1.63,1.64,554400.0,1.64,1.64,1.63,1.64,554400.0
2004-12-23 15:00:00,1.64,1.64,1.62,1.63,626500.0,1.64,1.64,1.62,1.63,626500.0
2004-12-23 15:30:00,1.63,1.66,1.63,1.65,5615400.0,1.63,1.66,1.63,1.65,5615400.0
2004-12-27 09:30:00,1.69,1.7,1.65,1.66,1521100.0,1.69,1.7,1.65,1.66,1521100.0
2004-12-27 10:00:00,1.66,1.68,1.66,1.68,763000.0,1.66,1.68,1.66,1.68,763000.0
2004-12-27 10:30:00,1.68,1.69,1.68,1.68,588000.0,1.68,1.69,1.68,1.68,588000.0
2004-12-27 11:00:00,1.68,1.69,1.66,1.66,527800.0,1.68,1.69,1.66,1.66,527800.0
2004-12-27 11:30:00,1.66,1.69,1.66,1.68,515900.0,1.66,1.69,1.66,1.68,515900.0
2004-12-27 12:00:00,1.68,1.69,1.68,1.68,246400.0,1.68,1.69,1.68,1.68,246400.0
2004-12-27 12:30:00,1.68,1.69,1.68,1.68,233800.0,1.68,1.69,1.68,1.68,233800.0
2004-12-27 13:00:00,1.68,1.69,1.68,1.68,194600.0,1.68,1.69,1.68,1.68,194600.0
2004-12-27 13:30:00,1.68,1.68,1.66,1.67,296800.0,1.68,1.68,1.66,1.67,296800.0
2004-12-27 14:00:00,1.67,1.68,1.66,1.68,338800.0,1.67,1.68,1.66,1.68,338800.0
2004-12-27 14:30:00,1.68,1.7,1.68,1.7,1011500.0,1.68,1.7,1.68,1.7,1011500.0
2004-12-27 15:00:00,1.7,1.7,1.67,1.68,291900.0,1.7,1.7,1.67,1.68,291900.0
2004-12-27 15:30:00,1.68,1.68,1.66,1.66,717500.0,1.68,1.68,1.66,1.66,717500.0
2004-12-28 09:30:00,1.66,1.71,1.64,1.69,1240400.0,1.66,1.71,1.64,1.69,1240400.0
2004-12-28 10:00:00,1.69,1.71,1.69,1.69,1108800.0,1.69,1.71,1.69,1.69,1108800.0
2004-12-28 10:30:00,1.69,1.71,1.69,1.71,499800.0,1.69,1.71,1.69,1.71,499800.0
2004-12-28 11:00:00,1.71,1.71,1.69,1.71,1213100.0,1.71,1.71,1.69,1.71,1213100.0
2004-12-28 11:30:00,1.71,1.72,1.71,1.72,1554700.0,1.71,1.72,1.71,1.72,1554700.0
2004-12-28 12:00:00,1.72,1.72,1.71,1.72,722400.0,1.72,1.72,1.71,1.72,722400.0
2004-12-28 12:30:00,1.72,1.73,1.7,1.72,1355200.0,1.72,1.73,1.7,1.72,1355200.0
2004-12-28 13:00:00,1.72,1.74,1.72,1.74,1971200.0,1.72,1.74,1.72,1.74,1971200.0
2004-12-28 13:30:00,1.73,1.75,1.73,1.74,1123500.0,1.73,1.75,1.73,1.74,1123500.0
2004-12-28 14:00:00,1.74,1.75,1.73,1.74,758100.0,1.74,1.75,1.73,1.74,758100.0
2004-12-28 14:30:00,1.74,1.74,1.72,1.74,630000.0,1.74,1.74,1.72,1.74,630000.0
2004-12-28 15:00:00,1.74,1.75,1.73,1.74,831600.0,1.74,1.75,1.73,1.74,831600.0
2004-12-28 15:30:00,1.74,1.74,1.73,1.73,1645000.0,1.74,1.74,1.73,1.73,1645000.0
2004-12-29 09:30:00,1.79,1.82,1.74,1.78,3589600.0,1.79,1.82,1.74,1.78,3589600.0
2004-12-29 10:00:00,1.78,1.8,1.76,1.78,1694000.0,1.78,1.8,1.76,1.78,1694000.0
2004-12-29 10:30:00,1.78,1.8,1.77,1.79,1290100.0,1.78,1.8,1.77,1.79,1290100.0
2004-12-29 11:00:00,1.79,1.8,1.79,1.8,623000.0,1.79,1.8,1.79,1.8,623000.0
2004-12-29 11:30:00,1.8,1.81,1.77,1.79,1513400.0,1.8,1.81,1.77,1.79,1513400.0
2004-12-29 12:00:00,1.78,1.79,1.78,1.79,595700.0,1.78,1.79,1.78,1.79,595700.0
2004-12-29 12:30:00,1.79,1.8,1.78,1.8,718900.0,1.79,1.8,1.78,1.8,718900.0
2004-12-29 13:00:00,1.8,1.8,1.79,1.8,331800.0,1.8,1.8,1.79,1.8,331800.0
2004-12-29 13:30:00,1.8,1.8,1.79,1.8,478800.0,1.8,1.8,1.79,1.8,478800.0
2004-12-29 14:00:00,1.8,1.8,1.78,1.78,615300.0,1.8,1.8,1.78,1.78,615300.0
2004-12-29 14:30:00,1.78,1.79,1.78,1.79,527100.0,1.78,1.79,1.78,1.79,527100.0
2004-12-29 15:00:00,1.79,1.8,1.78,1.8,1023400.0,1.79,1.8,1.78,1.8,1023400.0
2004-12-29 15:30:00,1.8,1.81,1.8,1.81,2626400.0,1.8,1.81,1.8,1.81,2626400.0
2004-12-30 09:30:00,1.81,1.86,1.8,1.82,2048200.0,1.81,1.86,1.8,1.82,2048200.0
2004-12-30 10:00:00,1.82,1.83,1.82,1.83,1003100.0,1.82,1.83,1.82,1.83,1003100.0
2004-12-30 10:30:00,1.83,1.83,1.81,1.81,924000.0,1.83,1.83,1.81,1.81,924000.0
2004-12-30 11:00:00,1.81,1.81,1.78,1.8,786800.0,1.81,1.81,1.78,1.8,786800.0
2004-12-30 11:30:00,1.8,1.81,1.79,1.81,706300.0,1.8,1.81,1.79,1.81,706300.0
2004-12-30 12:00:00,1.8,1.81,1.8,1.8,326900.0,1.8,1.81,1.8,1.8,326900.0
2004-12-30 12:30:00,1.8,1.8,1.79,1.8,470400.0,1.8,1.8,1.79,1.8,470400.0
2004-12-30 13:00:00,1.8,1.81,1.8,1.8,214200.0,1.8,1.81,1.8,1.8,214200.0
2004-12-30 13:30:00,1.8,1.81,1.8,1.81,448700.0,1.8,1.81,1.8,1.81,448700.0
2004-12-30 14:00:00,1.81,1.81,1.8,1.8,388500.0,1.81,1.81,1.8,1.8,388500.0
2004-12-30 14:30:00,1.8,1.8,1.79,1.8,265300.0,1.8,1.8,1.79,1.8,265300.0
2004-12-30 15:00:00,1.8,1.8,1.8,1.8,280000.0,1.8,1.8,1.8,1.8,280000.0
2004-12-30 15:30:00,1.8,1.83,1.79,1.81,2152500.0,1.8,1.83,1.79,1.81,2152500.0
2004-12-31 09:30:00,1.83,1.83,1.79,1.8,724500.0,1.83,1.83,1.79,1.8,724500.0
2004-12-31 10:00:00,1.8,1.8,1.79,1.79,711900.0,1.8,1.8,1.79,1.79,711900.0
2004-12-31 10:30:00,1.79,1.79,1.78,1.79,506800.0,1.79,1.79,1.78,1.79,506800.0
2004-12-31 11:00:00,1.79,1.79,1.78,1.78,372400.0,1.79,1.79,1.78,1.78,372400.0
2004-12-31 11:30:00,1.78,1.78,1.76,1.76,723100.0,1.78,1.78,1.76,1.76,723100.0
2004-12-31 12:00:00,1.76,1.78,1.76,1.77,649600.0,1.76,1.78,1.76,1.77,649600.0
2004-12-31 12:30:00,1.77,1.77,1.76,1.77,428400.0,1.77,1.77,1.76,1.77,428400.0
2004-12-31 13:00:00,1.77,1.77,1.76,1.77,463400.0,1.77,1.77,1.76,1.77,463400.0
2004-12-31 13:30:00,1.77,1.78,1.77,1.77,539000.0,1.77,1.78,1.77,1.77,539000.0
2004-12-31 14:00:00,1.77,1.77,1.76,1.76,275800.0,1.77,1.77,1.76,1.76,275800.0
2004-12-31 14:30:00,1.77,1.77,1.76,1.77,482300.0,1.77,1.77,1.76,1.77,482300.0
2004-12-31 15:00:00,1.76,1.77,1.76,1.76,805000.0,1.76,1.77,1.76,1.76,805000.0
2004-12-31 15:30:00,1.76,1.78,1.75,1.76,2870000.0,1.76,1.78,1.75,1.76,2870000.0
2005-01-03 09:30:00,1.78,1.8,1.76,1.77,2933000.0,1.78,1.8,1.76,1.77,2933000.0
2005-01-03 10:00:00,1.78,1.79,1.74,1.74,789600.0,1.78,1.79,1.74,1.74,789600.0
2005-01-03 10:30:00,1.74,1.74,1.73,1.73,730800.0,1.74,1.74,1.73,1.73,730800.0
2005-01-03 11:00:00,1.73,1.74,1.73,1.74,599200.0,1.73,1.74,1.73,1.74,599200.0
2005-01-03 11:30:00,1.74,1.75,1.74,1.74,340900.0,1.74,1.75,1.74,1.74,340900.0
2005-01-03 12:00:00,1.74,1.74,1.74,1.74,150500.0,1.74,1.74,1.74,1.74,150500.0
2005-01-03 12:30:00,1.74,1.74,1.74,1.74,178500.0,1.74,1.74,1.74,1.74,178500.0
2005-01-03 13:00:00,1.74,1.74,1.73,1.73,207900.0,1.74,1.74,1.73,1.73,207900.0
2005-01-03 13:30:00,1.73,1.74,1.73,1.74,288400.0,1.73,1.74,1.73,1.74,288400.0
2005-01-03 14:00:00,1.74,1.74,1.72,1.72,716100.0,1.74,1.74,1.72,1.72,716100.0
2005-01-03 14:30:00,1.72,1.72,1.71,1.72,822500.0,1.72,1.72,1.71,1.72,822500.0
2005-01-03 15:00:00,1.72,1.72,1.65,1.7,1629600.0,1.72,1.72,1.65,1.7,1629600.0
2005-01-03 15:30:00,1.7,1.71,1.69,1.7,1285200.0,1.7,1.71,1.69,1.7,1285200.0
2005-01-04 09:30:00,1.7,1.71,1.67,1.67,1110900.0,1.7,1.71,1.67,1.67,1110900.0
2005-01-04 10:00:00,1.67,1.69,1.67,1.67,633500.0,1.67,1.69,1.67,1.67,633500.0
2005-01-04 10:30:00,1.68,1.68,1.64,1.65,1375500.0,1.68,1.68,1.64,1.65,1375500.0
2005-01-04 11:00:00,1.65,1.65,1.63,1.64,871500.0,1.65,1.65,1.63,1.64,871500.0
2005-01-04 11:30:00,1.64,1.65,1.64,1.64,528500.0,1.64,1.65,1.64,1.64,528500.0
2005-01-04 12:00:00,1.64,1.65,1.61,1.61,1390200.0,1.64,1.65,1.61,1.61,1390200.0
2005-01-04 12:30:00,1.61,1.61,1.61,1.61,966700.0,1.61,1.61,1.61,1.61,966700.0
2005-01-04 13:00:00,1.61,1.62,1.61,1.62,2496200.0,1.61,1.62,1.61,1.62,2496200.0
2005-01-04 13:30:00,1.62,1.64,1.62,1.62,1178100.0,1.62,1.64,1.62,1.62,1178100.0
2005-01-04 14:00:00,1.62,1.63,1.61,1.62,1047200.0,1.62,1.63,1.61,1.62,1047200.0
2005-01-04 14:30:00,1.62,1.64,1.62,1.62,730800.0,1.62,1.64,1.62,1.62,730800.0
2005-01-04 15:00:00,1.62,1.66,1.62,1.65,1326500.0,1.62,1.66,1.62,1.65,1326500.0
2005-01-04 15:30:00,1.65,1.68,1.65,1.67,2975000.0,1.65,1.68,1.65,1.67,2975000.0
2005-01-05 09:30:00,1.67,1.68,1.65,1.65,1495900.0,1.67,1.68,1.65,1.65,1495900.0
2005-01-05 10:00:00,1.66,1.66,1.62,1.62,1214500.0,1.66,1.66,1.62,1.62,1214500.0
2005-01-05 10:30:00,1.62,1.63,1.62,1.62,1027600.0,1.62,1.63,1.62,1.62,1027600.0
2005-01-05 11:00:00,1.63,1.63,1.61,1.61,1036000.0,1.63,1.63,1.61,1.61,1036000.0
2005-01-05 11:30:00,1.61,1.62,1.61,1.61,636300.0,1.61,1.62,1.61,1.61,636300.0
2005-01-05 12:00:00,1.61,1.61,1.59,1.6,1165500.0,1.61,1.61,1.59,1.6,1165500.0
2005-01-05 12:30:00,1.6,1.6,1.59,1.6,1155700.0,1.6,1.6,1.59,1.6,1155700.0
2005-01-05 13:00:00,1.6,1.62,1.6,1.6,704200.0,1.6,1.62,1.6,1.6,704200.0
2005-01-05 13:30:00,1.6,1.62,1.6,1.61,333900.0,1.6,1.62,1.6,1.61,333900.0
2005-01-05 14:00:00,1.61,1.61,1.6,1.61,392000.0,1.61,1.61,1.6,1.61,392000.0
2005-01-05 14:30:00,1.61,1.61,1.59,1.6,651000.0,1.61,1.61,1.59,1.6,651000.0
2005-01-05 15:00:00,1.6,1.6,1.59,1.59,702800.0,1.6,1.6,1.59,1.59,702800.0
2005-01-05 15:30:00,1.59,1.6,1.58,1.6,1775900.0,1.59,1.6,1.58,1.6,1775900.0
2005-01-06 09:30:00,1.6,1.62,1.59,1.6,917000.0,1.6,1.62,1.59,1.6,917000.0
2005-01-06 10:00:00,1.6,1.61,1.6,1.6,289100.0,1.6,1.61,1.6,1.6,289100.0
2005-01-06 10:30:00,1.6,1.61,1.6,1.6,267400.0,1.6,1.61,1.6,1.6,267400.0
2005-01-06 11:00:00,1.6,1.6,1.59,1.6,666400.0,1.6,1.6,1.59,1.6,666400.0
2005-01-06 11:30:00,1.6,1.6,1.59,1.59,329000.0,1.6,1.6,1.59,1.59,329000.0
2005-01-06 12:00:00,1.6,1.6,1.59,1.6,194600.0,1.6,1.6,1.59,1.6,194600.0
2005-01-06 12:30:00,1.6,1.6,1.59,1.6,921900.0,1.6,1.6,1.59,1.6,921900.0
2005-01-06 13:00:00,1.6,1.6,1.59,1.6,147700.0,1.6,1.6,1.59,1.6,147700.0
2005-01-06 13:30:00,1.6,1.6,1.59,1.6,250600.0,1.6,1.6,1.59,1.6,250600.0
2005-01-06 14:00:00,1.6,1.6,1.6,1.6,509600.0,1.6,1.6,1.6,1.6,509600.0
2005-01-06 14:30:00,1.6,1.6,1.59,1.6,215600.0,1.6,1.6,1.59,1.6,215600.0
2005-01-06 15:00:00,1.59,1.59,1.58,1.59,502600.0,1.59,1.59,1.58,1.59,502600.0
2005-01-06 15:30:00,1.59,1.59,1.57,1.58,618100.0,1.59,1.59,1.57,1.58,618100.0
2005-01-07 09:30:00,1.59,1.6,1.57,1.59,800800.0,1.59,1.6,1.57,1.59,800800.0
2005-01-07 10:00:00,1.59,1.6,1.59,1.59,262500.0,1.59,1.6,1.59,1.59,262500.0
2005-01-07 10:30:00,1.59,1.59,1.57,1.57,658000.0,1.59,1.59,1.57,1.57,658000.0
2005-01-07 11:00:00,1.57,1.59,1.57,1.59,425600.0,1.57,1.59,1.57,1.59,425600.0
2005-01-07 11:30:00,1.59,1.59,1.58,1.59,156100.0,1.59,1.59,1.58,1.59,156100.0
2005-01-07 12:00:00,1.59,1.65,1.59,1.63,1312500.0,1.59,1.65,1.59,1.63,1312500.0
2005-01-07 12:30:00,1.63,1.65,1.62,1.62,1077300.0,1.63,1.65,1.62,1.62,1077300.0
2005-01-07 13:00:00,1.63,1.63,1.61,1.61,276500.0,1.63,1.63,1.61,1.61,276500.0
2005-01-07 13:30:00,1.61,1.61,1.59,1.6,601300.0,1.61,1.61,1.59,1.6,601300.0
2005-01-07 14:00:00,1.6,1.61,1.6,1.6,268100.0,1.6,1.61,1.6,1.6,268100.0
2005-01-07 14:30:00,1.61,1.61,1.6,1.61,200900.0,1.61,1.61,1.6,1.61,200900.0
2005-01-07 15:00:00,1.61,1.63,1.6,1.61,674800.0,1.61,1.63,1.6,1.61,674800.0
2005-01-07 15:30:00,1.61,1.61,1.59,1.59,639100.0,1.61,1.61,1.59,1.59,639100.0
2005-01-10 09:30:00,1.59,1.61,1.59,1.6,763700.0,1.59,1.61,1.59,1.6,763700.0
2005-01-10 10:00:00,1.6,1.61,1.6,1.61,631400.0,1.6,1.61,1.6,1.61,631400.0
2005-01-10 10:30:00,1.61,1.64,1.61,1.64,1021300.0,1.61,1.64,1.61,1.64,1021300.0
2005-01-10 11:00:00,1.64,1.67,1.64,1.66,2100700.0,1.64,1.67,1.64,1.66,2100700.0
2005-01-10 11:30:00,1.66,1.67,1.65,1.66,1003800.0,1.66,1.67,1.65,1.66,1003800.0
2005-01-10 12:00:00,1.66,1.68,1.65,1.66,592900.0,1.66,1.68,1.65,1.66,592900.0
2005-01-10 12:30:00,1.66,1.67,1.66,1.66,220500.0,1.66,1.67,1.66,1.66,220500.0
2005-01-10 13:00:00,1.66,1.66,1.65,1.66,249900.0,1.66,1.66,1.65,1.66,249900.0
2005-01-10 13:30:00,1.66,1.67,1.66,1.66,372400.0,1.66,1.67,1.66,1.66,372400.0
2005-01-10 14:00:00,1.66,1.66,1.64,1.64,453600.0,1.66,1.66,1.64,1.64,453600.0
2005-01-10 14:30:00,1.64,1.64,1.61,1.61,965300.0,1.64,1.64,1.61,1.61,965300.0
2005-01-10 15:00:00,1.61,1.62,1.59,1.6,609000.0,1.61,1.62,1.59,1.6,609000.0
2005-01-10 15:30:00,1.6,1.62,1.59,1.61,830200.0,1.6,1.62,1.59,1.61,830200.0
2005-01-11 09:30:00,1.63,1.63,1.59,1.61,1090600.0,1.63,1.63,1.59,1.61,1090600.0
2005-01-11 10:00:00,1.61,1.62,1.61,1.61,780500.0,1.61,1.62,1.61,1.61,780500.0
2005-01-11 10:30:00,1.61,1.62,1.6,1.61,431900.0,1.61,1.62,1.6,1.61,431900.0
2005-01-11 11:00:00,1.61,1.61,1.6,1.61,121100.0,1.61,1.61,1.6,1.61,121100.0
2005-01-11 11:30:00,1.61,1.61,1.58,1.59,714700.0,1.61,1.61,1.58,1.59,714700.0
2005-01-11 12:00:00,1.59,1.59,1.58,1.59,569100.0,1.59,1.59,1.58,1.59,569100.0
2005-01-11 12:30:00,1.59,1.59,1.59,1.59,415100.0,1.59,1.59,1.59,1.59,415100.0
2005-01-11 13:00:00,1.59,1.59,1.59,1.59,150500.0,1.59,1.59,1.59,1.59,150500.0
2005-01-11 13:30:00,1.59,1.59,1.59,1.59,212100.0,1.59,1.59,1.59,1.59,212100.0
2005-01-11 14:00:00,1.59,1.6,1.59,1.59,361900.0,1.59,1.6,1.59,1.59,361900.0
2005-01-11 14:30:00,1.59,1.59,1.59,1.59,461300.0,1.59,1.59,1.59,1.59,461300.0
2005-01-11 15:00:00,1.59,1.6,1.58,1.59,761600.0,1.59,1.6,1.58,1.59,761600.0
2005-01-11 15:30:00,1.59,1.59,1.57,1.58,1547700.0,1.59,1.59,1.57,1.58,1547700.0
2005-01-12 09:30:00,1.6,1.61,1.57,1.57,1372000.0,1.6,1.61,1.57,1.57,1372000.0
2005-01-12 10:00:00,1.57,1.58,1.57,1.57,250600.0,1.57,1.58,1.57,1.57,250600.0
2005-01-12 10:30:00,1.57,1.58,1.5,1.53,1578500.0,1.57,1.58,1.5,1.53,1578500.0
2005-01-12 11:00:00,1.53,1.61,1.53,1.54,945700.0,1.53,1.61,1.53,1.54,945700.0
2005-01-12 11:30:00,1.54,1.57,1.54,1.56,1069600.0,1.54,1.57,1.54,1.56,1069600.0
2005-01-12 12:00:00,1.55,1.55,1.54,1.54,389900.0,1.55,1.55,1.54,1.54,389900.0
2005-01-12 12:30:00,1.54,1.55,1.54,1.54,383600.0,1.54,1.55,1.54,1.54,383600.0
2005-01-12 13:00:00,1.54,1.54,1.54,1.54,224000.0,1.54,1.54,1.54,1.54,224000.0
2005-01-12 13:30:00,1.54,1.54,1.52,1.52,465500.0,1.54,1.54,1.52,1.52,465500.0
2005-01-12 14:00:00,1.52,1.54,1.52,1.53,398300.0,1.52,1.54,1.52,1.53,398300.0
2005-01-12 14:30:00,1.53,1.53,1.52,1.53,395500.0,1.53,1.53,1.52,1.53,395500.0
2005-01-12 15:00:00,1.53,1.56,1.52,1.56,1270500.0,1.53,1.56,1.52,1.56,1270500.0
2005-01-12 15:30:00,1.56,1.56,1.53,1.54,3250100.0,1.56,1.56,1.53,1.54,3250100.0
2005-01-13 09:30:00,1.56,1.58,1.54,1.54,1004500.0,1.56,1.58,1.54,1.54,1004500.0
2005-01-13 10:00:00,1.54,1.57,1.54,1.56,1183000.0,1.54,1.57,1.54,1.56,1183000.0
2005-01-13 10:30:00,1.56,1.56,1.55,1.55,487200.0,1.56,1.56,1.55,1.55,487200.0
2005-01-13 11:00:00,1.55,1.56,1.55,1.55,438900.0,1.55,1.56,1.55,1.55,438900.0
2005-01-13 11:30:00,1.55,1.56,1.55,1.55,226100.0,1.55,1.56,1.55,1.55,226100.0
2005-01-13 12:00:00,1.55,1.56,1.55,1.56,205100.0,1.55,1.56,1.55,1.56,205100.0
2005-01-13 12:30:00,1.56,1.56,1.55,1.55,310100.0,1.56,1.56,1.55,1.55,310100.0
2005-01-13 13:00:00,1.55,1.56,1.55,1.56,375200.0,1.55,1.56,1.55,1.56,375200.0
2005-01-13 13:30:00,1.56,1.57,1.55,1.56,589400.0,1.56,1.57,1.55,1.56,589400.0
2005-01-13 14:00:00,1.56,1.57,1.56,1.57,611100.0,1.56,1.57,1.56,1.57,611100.0
2005-01-13 14:30:00,1.57,1.58,1.54,1.56,1008000.0,1.57,1.58,1.54,1.56,1008000.0
2005-01-13 15:00:00,1.55,1.56,1.54,1.54,576100.0,1.55,1.56,1.54,1.54,576100.0
2005-01-13 15:30:00,1.54,1.55,1.53,1.55,2397500.0,1.54,1.55,1.53,1.55,2397500.0
2005-01-14 09:30:00,1.59,1.59,1.54,1.56,1300600.0,1.59,1.59,1.54,1.56,1300600.0
2005-01-14 10:00:00,1.56,1.57,1.54,1.55,489300.0,1.56,1.57,1.54,1.55,489300.0
2005-01-14 10:30:00,1.55,1.57,1.54,1.57,815500.0,1.55,1.57,1.54,1.57,815500.0
2005-01-14 11:00:00,1.57,1.58,1.57,1.57,875000.0,1.57,1.58,1.57,1.57,875000.0
2005-01-14 11:30:00,1.57,1.6,1.57,1.57,1227800.0,1.57,1.6,1.57,1.57,1227800.0
2005-01-14 12:00:00,1.58,1.58,1.57,1.57,358400.0,1.58,1.58,1.57,1.57,358400.0
2005-01-14 12:30:00,1.57,1.58,1.57,1.58,250600.0,1.57,1.58,1.57,1.58,250600.0
2005-01-14 13:00:00,1.58,1.58,1.57,1.57,418600.0,1.58,1.58,1.57,1.57,418600.0
2005-01-14 13:30:00,1.57,1.58,1.57,1.57,208600.0,1.57,1.58,1.57,1.57,208600.0
2005-01-14 14:00:00,1.57,1.61,1.57,1.6,1309000.0,1.57,1.61,1.57,1.6,1309000.0
2005-01-14 14:30:00,1.6,1.63,1.59,1.6,1943900.0,1.6,1.63,1.59,1.6,1943900.0
2005-01-14 15:00:00,1.6,1.62,1.59,1.61,783300.0,1.6,1.62,1.59,1.61,783300.0
2005-01-14 15:30:00,1.61,1.63,1.61,1.62,3540600.0,1.61,1.63,1.61,1.62,3540600.0
2005-01-18 09:30:00,1.63,1.64,1.56,1.58,996800.0,1.63,1.64,1.56,1.58,996800.0
2005-01-18 10:00:00,1.58,1.63,1.57,1.61,569800.0,1.58,1.63,1.57,1.61,569800.0
2005-01-18 10:30:00,1.61,1.62,1.6,1.61,737800.0,1.61,1.62,1.6,1.61,737800.0
2005-01-18 11:00:00,1.61,1.62,1.6,1.62,385000.0,1.61,1.62,1.6,1.62,385000.0
2005-01-18 11:30:00,1.61,1.61,1.58,1.59,690900.0,1.61,1.61,1.58,1.59,690900.0
2005-01-18 12:00:00,1.59,1.61,1.57,1.58,1148700.0,1.59,1.61,1.57,1.58,1148700.0
2005-01-18 12:30:00,1.58,1.6,1.58,1.6,442400.0,1.58,1.6,1.58,1.6,442400.0
2005-01-18 13:00:00,1.6,1.6,1.59,1.6,354900.0,1.6,1.6,1.59,1.6,354900.0
2005-01-18 13:30:00,1.6,1.6,1.59,1.6,291900.0,1.6,1.6,1.59,1.6,291900.0
2005-01-18 14:00:00,1.6,1.6,1.59,1.6,315000.0,1.6,1.6,1.59,1.6,315000.0
2005-01-18 14:30:00,1.6,1.6,1.59,1.59,452200.0,1.6,1.6,1.59,1.59,452200.0
2005-01-18 15:00:00,1.59,1.61,1.58,1.61,1365000.0,1.59,1.61,1.58,1.61,1365000.0
2005-01-18 15:30:00,1.61,1.61,1.59,1.61,2108400.0,1.61,1.61,1.59,1.61,2108400.0
2005-01-19 09:30:00,1.62,1.62,1.57,1.58,1728300.0,1.62,1.62,1.57,1.58,1728300.0
2005-01-19 10:00:00,1.58,1.59,1.57,1.57,646100.0,1.58,1.59,1.57,1.57,646100.0
2005-01-19 10:30:00,1.57,1.58,1.57,1.57,1052100.0,1.57,1.58,1.57,1.57,1052100.0
2005-01-19 11:00:00,1.57,1.58,1.57,1.57,450800.0,1.57,1.58,1.57,1.57,450800.0
2005-01-19 11:30:00,1.57,1.59,1.57,1.57,590100.0,1.57,1.59,1.57,1.57,590100.0
2005-01-19 12:00:00,1.57,1.57,1.56,1.56,726600.0,1.57,1.57,1.56,1.56,726600.0
2005-01-19 12:30:00,1.56,1.6,1.56,1.58,1586200.0,1.56,1.6,1.56,1.58,1586200.0
2005-01-19 13:00:00,1.58,1.59,1.58,1.59,396900.0,1.58,1.59,1.58,1.59,396900.0
2005-01-19 13:30:00,1.59,1.59,1.58,1.58,497000.0,1.59,1.59,1.58,1.58,497000.0
2005-01-19 14:00:00,1.58,1.58,1.58,1.58,324800.0,1.58,1.58,1.58,1.58,324800.0
2005-01-19 14:30:00,1.58,1.59,1.58,1.58,539700.0,1.58,1.59,1.58,1.58,539700.0
2005-01-19 15:00:00,1.58,1.59,1.57,1.58,947100.0,1.58,1.59,1.57,1.58,947100.0
2005-01-19 15:30:00,1.58,1.6,1.58,1.59,2548700.0,1.58,1.6,1.58,1.59,2548700.0
2005-01-20 09:30:00,1.58,1.6,1.56,1.57,1032500.0,1.58,1.6,1.56,1.57,1032500.0
2005-01-20 10:00:00,1.57,1.58,1.57,1.58,700700.0,1.57,1.58,1.57,1.58,700700.0
2005-01-20 10:30:00,1.57,1.58,1.57,1.57,247800.0,1.57,1.58,1.57,1.57,247800.0
2005-01-20 11:00:00,1.57,1.58,1.57,1.57,326900.0,1.57,1.58,1.57,1.57,326900.0
2005-01-20 11:30:00,1.57,1.58,1.57,1.58,364700.0,1.57,1.58,1.57,1.58,364700.0
2005-01-20 12:00:00,1.58,1.58,1.57,1.57,232400.0,1.58,1.58,1.57,1.57,232400.0
2005-01-20 12:30:00,1.57,1.58,1.57,1.57,287000.0,1.57,1.58,1.57,1.57,287000.0
2005-01-20 13:00:00,1.57,1.59,1.57,1.58,446600.0,1.57,1.59,1.57,1.58,446600.0
2005-01-20 13:30:00,1.58,1.58,1.57,1.58,525000.0,1.58,1.58,1.57,1.58,525000.0
2005-01-20 14:00:00,1.58,1.58,1.57,1.58,351400.0,1.58,1.58,1.57,1.58,351400.0
2005-01-20 14:30:00,1.57,1.58,1.57,1.58,225400.0,1.57,1.58,1.57,1.58,225400.0
2005-01-20 15:00:00,1.58,1.58,1.57,1.57,1087100.0,1.58,1.58,1.57,1.57,1087100.0
2005-01-20 15:30:00,1.57,1.58,1.57,1.58,1206100.0,1.57,1.58,1.57,1.58,1206100.0
2005-01-21 09:30:00,1.57,1.61,1.57,1.58,457800.0,1.57,1.61,1.57,1.58,457800.0
2005-01-21 10:00:00,1.58,1.58,1.57,1.57,282800.0,1.58,1.58,1.57,1.57,282800.0
2005-01-21 10:30:00,1.57,1.58,1.57,1.57,140000.0,1.57,1.58,1.57,1.57,140000.0
2005-01-21 11:00:00,1.57,1.58,1.57,1.57,109200.0,1.57,1.58,1.57,1.57,109200.0
2005-01-21 11:30:00,1.57,1.58,1.57,1.58,124600.0,1.57,1.58,1.57,1.58,124600.0
2005-01-21 12:00:00,1.58,1.58,1.57,1.58,144200.0,1.58,1.58,1.57,1.58,144200.0
2005-01-21 12:30:00,1.58,1.58,1.58,1.58,288400.0,1.58,1.58,1.58,1.58,288400.0
2005-01-21 13:00:00,1.58,1.58,1.57,1.58,162400.0,1.58,1.58,1.57,1.58,162400.0
2005-01-21 13:30:00,1.58,1.58,1.57,1.58,326900.0,1.58,1.58,1.57,1.58,326900.0
2005-01-21 14:00:00,1.58,1.58,1.58,1.58,448000.0,1.58,1.58,1.58,1.58,448000.0
2005-01-21 14:30:00,1.58,1.58,1.57,1.58,382200.0,1.58,1.58,1.57,1.58,382200.0
2005-01-21 15:00:00,1.58,1.58,1.57,1.57,565600.0,1.58,1.58,1.57,1.57,565600.0
2005-01-21 15:30:00,1.57,1.58,1.57,1.58,902300.0,1.57,1.58,1.57,1.58,902300.0
2005-01-24 09:30:00,1.57,1.6,1.57,1.57,2324000.0,1.57,1.6,1.57,1.57,2324000.0
2005-01-24 10:00:00,1.57,1.57,1.55,1.56,1308300.0,1.57,1.57,1.55,1.56,1308300.0
2005-01-24 10:30:00,1.56,1.57,1.56,1.56,1179500.0,1.56,1.57,1.56,1.56,1179500.0
2005-01-24 11:00:00,1.56,1.56,1.56,1.56,588700.0,1.56,1.56,1.56,1.56,588700.0
2005-01-24 11:30:00,1.56,1.57,1.56,1.56,877800.0,1.56,1.57,1.56,1.56,877800.0
2005-01-24 12:00:00,1.56,1.57,1.56,1.56,570500.0,1.56,1.57,1.56,1.56,570500.0
2005-01-24 12:30:00,1.56,1.56,1.56,1.56,640500.0,1.56,1.56,1.56,1.56,640500.0
2005-01-24 13:00:00,1.56,1.59,1.55,1.58,1033200.0,1.56,1.59,1.55,1.58,1033200.0
2005-01-24 13:30:00,1.58,1.58,1.57,1.58,665000.0,1.58,1.58,1.57,1.58,665000.0
2005-01-24 14:00:00,1.58,1.59,1.58,1.58,676200.0,1.58,1.59,1.58,1.58,676200.0
2005-01-24 14:30:00,1.58,1.59,1.58,1.59,934500.0,1.58,1.59,1.58,1.59,934500.0
2005-01-24 15:00:00,1.59,1.62,1.59,1.6,2790900.0,1.59,1.62,1.59,1.6,2790900.0
2005-01-24 15:30:00,1.6,1.61,1.59,1.6,2422000.0,1.6,1.61,1.59,1.6,2422000.0
2005-01-25 09:30:00,1.83,1.87,1.79,1.85,20683600.0,1.83,1.87,1.79,1.85,20683600.0
2005-01-25 10:00:00,1.85,1.86,1.77,1.8,8589000.0,1.85,1.86,1.77,1.8,8589000.0
2005-01-25 10:30:00,1.8,1.82,1.78,1.79,3141600.0,1.8,1.82,1.78,1.79,3141600.0
2005-01-25 11:00:00,1.79,1.8,1.74,1.76,3839500.0,1.79,1.8,1.74,1.76,3839500.0
2005-01-25 11:30:00,1.76,1.78,1.73,1.75,2132200.0,1.76,1.78,1.73,1.75,2132200.0
2005-01-25 12:00:00,1.75,1.76,1.71,1.73,3803100.0,1.75,1.76,1.71,1.73,3803100.0
2005-01-25 12:30:00,1.73,1.74,1.69,1.72,4902800.0,1.73,1.74,1.69,1.72,4902800.0
2005-01-25 13:00:00,1.71,1.73,1.71,1.72,1747900.0,1.71,1.73,1.71,1.72,1747900.0
2005-01-25 13:30:00,1.72,1.72,1.67,1.68,3699500.0,1.72,1.72,1.67,1.68,3699500.0
2005-01-25 14:00:00,1.68,1.7,1.66,1.67,1948800.0,1.68,1.7,1.66,1.67,1948800.0
2005-01-25 14:30:00,1.67,1.68,1.64,1.67,2424100.0,1.67,1.68,1.64,1.67,2424100.0
2005-01-25 15:00:00,1.67,1.68,1.64,1.65,2092300.0,1.67,1.68,1.64,1.65,2092300.0
2005-01-25 15:30:00,1.65,1.66,1.61,1.62,3768800.0,1.65,1.66,1.61,1.62,3768800.0
2005-01-26 09:30:00,1.59,1.64,1.56,1.63,3557400.0,1.59,1.64,1.56,1.63,3557400.0
2005-01-26 10:00:00,1.63,1.64,1.61,1.62,1145200.0,1.63,1.64,1.61,1.62,1145200.0
2005-01-26 10:30:00,1.62,1.62,1.59,1.59,1028300.0,1.62,1.62,1.59,1.59,1028300.0
2005-01-26 11:00:00,1.59,1.61,1.59,1.6,1071700.0,1.59,1.61,1.59,1.6,1071700.0
2005-01-26 11:30:00,1.6,1.6,1.58,1.58,1048600.0,1.6,1.6,1.58,1.58,1048600.0
2005-01-26 12:00:00,1.58,1.6,1.57,1.59,891800.0,1.58,1.6,1.57,1.59,891800.0
2005-01-26 12:30:00,1.59,1.59,1.58,1.58,280000.0,1.59,1.59,1.58,1.58,280000.0
2005-01-26 13:00:00,1.58,1.59,1.56,1.57,1257900.0,1.58,1.59,1.56,1.57,1257900.0
2005-01-26 13:30:00,1.57,1.57,1.55,1.55,1316000.0,1.57,1.57,1.55,1.55,1316000.0
2005-01-26 14:00:00,1.56,1.56,1.54,1.55,1752800.0,1.56,1.56,1.54,1.55,1752800.0
2005-01-26 14:30:00,1.55,1.56,1.54,1.55,900200.0,1.55,1.56,1.54,1.55,900200.0
2005-01-26 15:00:00,1.55,1.57,1.55,1.57,761600.0,1.55,1.57,1.55,1.57,761600.0
2005-01-26 15:30:00,1.57,1.58,1.56,1.58,2911300.0,1.57,1.58,1.56,1.58,2911300.0
2005-01-27 09:30:00,1.57,1.63,1.56,1.61,2002700.0,1.57,1.63,1.56,1.61,2002700.0
2005-01-27 10:00:00,1.61,1.61,1.6,1.61,546700.0,1.61,1.61,1.6,1.61,546700.0
2005-01-27 10:30:00,1.61,1.61,1.59,1.61,412300.0,1.61,1.61,1.59,1.61,412300.0
2005-01-27 11:00:00,1.61,1.62,1.6,1.61,559300.0,1.61,1.62,1.6,1.61,559300.0
2005-01-27 11:30:00,1.62,1.62,1.59,1.6,435400.0,1.62,1.62,1.59,1.6,435400.0
2005-01-27 12:00:00,1.61,1.61,1.59,1.6,416500.0,1.61,1.61,1.59,1.6,416500.0
2005-01-27 12:30:00,1.59,1.61,1.59,1.61,149100.0,1.59,1.61,1.59,1.61,149100.0
2005-01-27 13:00:00,1.61,1.61,1.6,1.61,201600.0,1.61,1.61,1.6,1.61,201600.0
2005-01-27 13:30:00,1.61,1.61,1.59,1.59,446600.0,1.61,1.61,1.59,1.59,446600.0
2005-01-27 14:00:00,1.59,1.59,1.59,1.59,382900.0,1.59,1.59,1.59,1.59,382900.0
2005-01-27 14:30:00,1.59,1.61,1.59,1.6,542500.0,1.59,1.61,1.59,1.6,542500.0
2005-01-27 15:00:00,1.6,1.61,1.59,1.6,389900.0,1.6,1.61,1.59,1.6,389900.0
2005-01-27 15:30:00,1.6,1.61,1.6,1.6,389200.0,1.6,1.61,1.6,1.6,389200.0
2005-01-28 09:30:00,1.61,1.62,1.59,1.61,480200.0,1.61,1.62,1.59,1.61,480200.0
2005-01-28 10:00:00,1.61,1.63,1.6,1.61,622300.0,1.61,1.63,1.6,1.61,622300.0
2005-01-28 10:30:00,1.61,1.62,1.61,1.61,613900.0,1.61,1.62,1.61,1.61,613900.0
2005-01-28 11:00:00,1.61,1.61,1.61,1.61,458500.0,1.61,1.61,1.61,1.61,458500.0
2005-01-28 11:30:00,1.61,1.63,1.61,1.62,434000.0,1.61,1.63,1.61,1.62,434000.0
2005-01-28 12:00:00,1.62,1.65,1.61,1.63,920500.0,1.62,1.65,1.61,1.63,920500.0
2005-01-28 12:30:00,1.62,1.64,1.62,1.63,311500.0,1.62,1.64,1.62,1.63,311500.0
2005-01-28 13:00:00,1.62,1.64,1.61,1.62,563500.0,1.62,1.64,1.61,1.62,563500.0
2005-01-28 13:30:00,1.62,1.64,1.62,1.62,1010800.0,1.62,1.64,1.62,1.62,1010800.0
2005-01-28 14:00:00,1.62,1.64,1.62,1.64,818300.0,1.62,1.64,1.62,1.64,818300.0
2005-01-28 14:30:00,1.64,1.65,1.62,1.64,1118600.0,1.64,1.65,1.62,1.64,1118600.0
2005-01-28 15:00:00,1.64,1.67,1.64,1.64,1069600.0,1.64,1.67,1.64,1.64,1069600.0
2005-01-28 15:30:00,1.64,1.64,1.63,1.63,686000.0,1.64,1.64,1.63,1.63,686000.0
2005-01-31 09:30:00,1.62,1.65,1.61,1.65,926800.0,1.62,1.65,1.61,1.65,926800.0
2005-01-31 10:00:00,1.65,1.65,1.63,1.63,374500.0,1.65,1.65,1.63,1.63,374500.0
2005-01-31 10:30:00,1.63,1.64,1.63,1.63,287000.0,1.63,1.64,1.63,1.63,287000.0
2005-01-31 11:00:00,1.63,1.65,1.63,1.65,342300.0,1.63,1.65,1.63,1.65,342300.0
2005-01-31 11:30:00,1.65,1.65,1.64,1.65,597800.0,1.65,1.65,1.64,1.65,597800.0
2005-01-31 12:00:00,1.65,1.65,1.64,1.65,384300.0,1.65,1.65,1.64,1.65,384300.0
2005-01-31 12:30:00,1.65,1.65,1.63,1.64,450800.0,1.65,1.65,1.63,1.64,450800.0
2005-01-31 13:00:00,1.64,1.65,1.63,1.64,385700.0,1.64,1.65,1.63,1.64,385700.0
2005-01-31 13:30:00,1.64,1.64,1.63,1.63,328300.0,1.64,1.64,1.63,1.63,328300.0
2005-01-31 14:00:00,1.63,1.64,1.63,1.64,431200.0,1.63,1.64,1.63,1.64,431200.0
2005-01-31 14:30:00,1.63,1.65,1.63,1.65,614600.0,1.63,1.65,1.63,1.65,614600.0
2005-01-31 15:00:00,1.65,1.65,1.63,1.63,515200.0,1.65,1.65,1.63,1.63,515200.0
2005-01-31 15:30:00,1.63,1.64,1.63,1.64,475300.0,1.63,1.64,1.63,1.64,475300.0
2005-02-01 09:30:00,1.63,1.66,1.63,1.64,410900.0,1.63,1.66,1.63,1.64,410900.0
2005-02-01 10:00:00,1.64,1.65,1.64,1.65,510300.0,1.64,1.65,1.64,1.65,510300.0
2005-02-01 10:30:00,1.65,1.65,1.64,1.64,359100.0,1.65,1.65,1.64,1.64,359100.0
2005-02-01 11:00:00,1.64,1.65,1.64,1.64,247800.0,1.64,1.65,1.64,1.64,247800.0
2005-02-01 11:30:00,1.64,1.64,1.64,1.64,186900.0,1.64,1.64,1.64,1.64,186900.0
2005-02-01 12:00:00,1.64,1.64,1.64,1.64,135800.0,1.64,1.64,1.64,1.64,135800.0
2005-02-01 12:30:00,1.64,1.64,1.64,1.64,226100.0,1.64,1.64,1.64,1.64,226100.0
2005-02-01 13:00:00,1.64,1.64,1.64,1.64,181300.0,1.64,1.64,1.64,1.64,181300.0
2005-02-01 13:30:00,1.64,1.65,1.64,1.64,333900.0,1.64,1.65,1.64,1.64,333900.0
2005-02-01 14:00:00,1.64,1.64,1.64,1.64,214900.0,1.64,1.64,1.64,1.64,214900.0
2005-02-01 14:30:00,1.64,1.65,1.64,1.65,352100.0,1.64,1.65,1.64,1.65,352100.0
2005-02-01 15:00:00,1.65,1.65,1.64,1.64,747600.0,1.65,1.65,1.64,1.64,747600.0
2005-02-01 15:30:00,1.64,1.64,1.63,1.64,650300.0,1.64,1.64,1.63,1.64,650300.0
2005-02-02 09:30:00,1.63,1.65,1.62,1.64,384300.0,1.63,1.65,1.62,1.64,384300.0
2005-02-02 10:00:00,1.64,1.64,1.62,1.63,240100.0,1.64,1.64,1.62,1.63,240100.0
2005-02-02 10:30:00,1.63,1.64,1.63,1.63,137900.0,1.63,1.64,1.63,1.63,137900.0
2005-02-02 11:00:00,1.63,1.64,1.63,1.64,153300.0,1.63,1.64,1.63,1.64,153300.0
2005-02-02 11:30:00,1.64,1.64,1.62,1.62,515900.0,1.64,1.64,1.62,1.62,515900.0
2005-02-02 12:00:00,1.63,1.64,1.63,1.63,205100.0,1.63,1.64,1.63,1.63,205100.0
2005-02-02 12:30:00,1.63,1.63,1.62,1.62,158200.0,1.63,1.63,1.62,1.62,158200.0
2005-02-02 13:00:00,1.62,1.63,1.62,1.63,302400.0,1.62,1.63,1.62,1.63,302400.0
2005-02-02 13:30:00,1.62,1.63,1.62,1.63,265300.0,1.62,1.63,1.62,1.63,265300.0
2005-02-02 14:00:00,1.63,1.63,1.62,1.62,298900.0,1.63,1.63,1.62,1.62,298900.0
2005-02-02 14:30:00,1.62,1.63,1.61,1.61,392700.0,1.62,1.63,1.61,1.61,392700.0
2005-02-02 15:00:00,1.61,1.61,1.61,1.61,471800.0,1.61,1.61,1.61,1.61,471800.0
2005-02-02 15:30:00,1.61,1.61,1.6,1.61,858200.0,1.61,1.61,1.6,1.61,858200.0
2005-02-03 09:30:00,1.63,1.66,1.62,1.64,2258900.0,1.63,1.66,1.62,1.64,2258900.0
2005-02-03 10:00:00,1.64,1.65,1.64,1.65,1137500.0,1.64,1.65,1.64,1.65,1137500.0
2005-02-03 10:30:00,1.65,1.65,1.64,1.64,569800.0,1.65,1.65,1.64,1.64,569800.0
2005-02-03 11:00:00,1.64,1.65,1.64,1.64,789600.0,1.64,1.65,1.64,1.64,789600.0
2005-02-03 11:30:00,1.64,1.65,1.63,1.64,1033900.0,1.64,1.65,1.63,1.64,1033900.0
2005-02-03 12:00:00,1.64,1.64,1.63,1.63,498400.0,1.64,1.64,1.63,1.63,498400.0
2005-02-03 12:30:00,1.63,1.64,1.63,1.64,224000.0,1.63,1.64,1.63,1.64,224000.0
2005-02-03 13:00:00,1.64,1.65,1.63,1.65,800100.0,1.64,1.65,1.63,1.65,800100.0
2005-02-03 13:30:00,1.65,1.66,1.65,1.66,1063300.0,1.65,1.66,1.65,1.66,1063300.0
2005-02-03 14:00:00,1.66,1.71,1.66,1.7,2538900.0,1.66,1.71,1.66,1.7,2538900.0
2005-02-03 14:30:00,1.7,1.71,1.69,1.69,649600.0,1.7,1.71,1.69,1.69,649600.0
2005-02-03 15:00:00,1.69,1.71,1.69,1.7,799400.0,1.69,1.71,1.69,1.7,799400.0
2005-02-03 15:30:00,1.7,1.71,1.69,1.7,1537900.0,1.7,1.71,1.69,1.7,1537900.0
2005-02-04 09:30:00,1.71,1.72,1.69,1.71,1052800.0,1.71,1.72,1.69,1.71,1052800.0
2005-02-04 10:00:00,1.71,1.74,1.67,1.74,1075900.0,1.71,1.74,1.67,1.74,1075900.0
2005-02-04 10:30:00,1.74,1.74,1.71,1.71,694400.0,1.74,1.74,1.71,1.71,694400.0
2005-02-04 11:00:00,1.72,1.72,1.71,1.71,256200.0,1.72,1.72,1.71,1.71,256200.0
2005-02-04 11:30:00,1.71,1.71,1.7,1.71,214200.0,1.71,1.71,1.7,1.71,214200.0
2005-02-04 12:00:00,1.71,1.71,1.71,1.71,201600.0,1.71,1.71,1.71,1.71,201600.0
2005-02-04 12:30:00,1.71,1.71,1.71,1.71,283500.0,1.71,1.71,1.71,1.71,283500.0
2005-02-04 13:00:00,1.71,1.71,1.71,1.71,245000.0,1.71,1.71,1.71,1.71,245000.0
2005-02-04 13:30:00,1.71,1.72,1.71,1.71,494900.0,1.71,1.72,1.71,1.71,494900.0
2005-02-04 14:00:00,1.71,1.71,1.71,1.71,348600.0,1.71,1.71,1.71,1.71,348600.0
2005-02-04 14:30:00,1.71,1.71,1.71,1.71,235200.0,1.71,1.71,1.71,1.71,235200.0
2005-02-04 15:00:00,1.71,1.73,1.71,1.72,606200.0,1.71,1.73,1.71,1.72,606200.0
2005-02-04 15:30:00,1.72,1.73,1.71,1.71,1273300.0,1.72,1.73,1.71,1.71,1273300.0
2005-02-07 09:30:00,1.7,1.73,1.69,1.7,525700.0,1.7,1.73,1.69,1.7,525700.0
2005-02-07 10:00:00,1.7,1.71,1.67,1.68,869400.0,1.7,1.71,1.67,1.68,869400.0
2005-02-07 10:30:00,1.68,1.68,1.66,1.67,725900.0,1.68,1.68,1.66,1.67,725900.0
2005-02-07 11:00:00,1.67,1.68,1.67,1.68,622300.0,1.67,1.68,1.67,1.68,622300.0
2005-02-07 11:30:00,1.68,1.69,1.67,1.67,634200.0,1.68,1.69,1.67,1.67,634200.0
2005-02-07 12:00:00,1.67,1.67,1.65,1.67,655200.0,1.67,1.67,1.65,1.67,655200.0
2005-02-07 12:30:00,1.67,1.67,1.66,1.67,126700.0,1.67,1.67,1.66,1.67,126700.0
2005-02-07 13:00:00,1.66,1.67,1.66,1.66,443100.0,1.66,1.67,1.66,1.66,443100.0
2005-02-07 13:30:00,1.66,1.66,1.66,1.66,215600.0,1.66,1.66,1.66,1.66,215600.0
2005-02-07 14:00:00,1.66,1.66,1.65,1.66,300300.0,1.66,1.66,1.65,1.66,300300.0
2005-02-07 14:30:00,1.66,1.67,1.66,1.67,253400.0,1.66,1.67,1.66,1.67,253400.0
2005-02-07 15:00:00,1.67,1.68,1.66,1.66,648900.0,1.67,1.68,1.66,1.66,648900.0
2005-02-07 15:30:00,1.66,1.68,1.65,1.66,1342600.0,1.66,1.68,1.65,1.66,1342600.0
2005-02-08 09:30:00,1.64,1.68,1.64,1.67,488600.0,1.64,1.68,1.64,1.67,488600.0
2005-02-08 10:00:00,1.67,1.68,1.67,1.67,341600.0,1.67,1.68,1.67,1.67,341600.0
2005-02-08 10:30:00,1.67,1.67,1.66,1.67,486500.0,1.67,1.67,1.66,1.67,486500.0
2005-02-08 11:00:00,1.67,1.67,1.64,1.65,714000.0,1.67,1.67,1.64,1.65,714000.0
2005-02-08 11:30:00,1.65,1.66,1.65,1.65,548100.0,1.65,1.66,1.65,1.65,548100.0
2005-02-08 12:00:00,1.65,1.66,1.63,1.64,729400.0,1.65,1.66,1.63,1.64,729400.0
2005-02-08 12:30:00,1.64,1.64,1.64,1.64,487900.0,1.64,1.64,1.64,1.64,487900.0
2005-02-08 13:00:00,1.64,1.64,1.64,1.64,107100.0,1.64,1.64,1.64,1.64,107100.0
2005-02-08 13:30:00,1.64,1.64,1.64,1.64,105000.0,1.64,1.64,1.64,1.64,105000.0
2005-02-08 14:00:00,1.64,1.64,1.63,1.63,286300.0,1.64,1.64,1.63,1.63,286300.0
2005-02-08 14:30:00,1.64,1.65,1.63,1.64,504000.0,1.64,1.65,1.63,1.64,504000.0
2005-02-08 15:00:00,1.64,1.65,1.64,1.64,415800.0,1.64,1.65,1.64,1.64,415800.0
2005-02-08 15:30:00,1.64,1.65,1.64,1.64,476700.0,1.64,1.65,1.64,1.64,476700.0
2005-02-09 09:30:00,1.64,1.66,1.64,1.65,286300.0,1.64,1.66,1.64,1.65,286300.0
2005-02-09 10:00:00,1.65,1.65,1.64,1.64,371000.0,1.65,1.65,1.64,1.64,371000.0
2005-02-09 10:30:00,1.64,1.65,1.59,1.65,979300.0,1.64,1.65,1.59,1.65,979300.0
2005-02-09 11:00:00,1.65,1.65,1.63,1.64,347200.0,1.65,1.65,1.63,1.64,347200.0
2005-02-09 11:30:00,1.64,1.64,1.64,1.64,269500.0,1.64,1.64,1.64,1.64,269500.0
2005-02-09 12:00:00,1.64,1.65,1.64,1.64,249200.0,1.64,1.65,1.64,1.64,249200.0
2005-02-09 12:30:00,1.64,1.64,1.63,1.64,130200.0,1.64,1.64,1.63,1.64,130200.0
2005-02-09 13:00:00,1.64,1.64,1.61,1.61,798700.0,1.64,1.64,1.61,1.61,798700.0
2005-02-09 13:30:00,1.62,1.64,1.61,1.63,639100.0,1.62,1.64,1.61,1.63,639100.0
2005-02-09 14:00:00,1.63,1.63,1.63,1.63,151200.0,1.63,1.63,1.63,1.63,151200.0
2005-02-09 14:30:00,1.63,1.63,1.63,1.63,240100.0,1.63,1.63,1.63,1.63,240100.0
2005-02-09 15:00:00,1.63,1.63,1.63,1.63,253400.0,1.63,1.63,1.63,1.63,253400.0
2005-02-09 15:30:00,1.63,1.64,1.62,1.64,414400.0,1.63,1.64,1.62,1.64,414400.0
2005-02-10 09:30:00,1.63,1.65,1.63,1.65,491400.0,1.63,1.65,1.63,1.65,491400.0
2005-02-10 10:00:00,1.65,1.66,1.64,1.65,1347500.0,1.65,1.66,1.64,1.65,1347500.0
2005-02-10 10:30:00,1.65,1.65,1.61,1.61,539700.0,1.65,1.65,1.61,1.61,539700.0
2005-02-10 11:00:00,1.62,1.63,1.62,1.63,325500.0,1.62,1.63,1.62,1.63,325500.0
2005-02-10 11:30:00,1.63,1.63,1.62,1.63,168700.0,1.63,1.63,1.62,1.63,168700.0
2005-02-10 12:00:00,1.63,1.64,1.63,1.63,173600.0,1.63,1.64,1.63,1.63,173600.0
2005-02-10 12:30:00,1.63,1.64,1.63,1.63,543200.0,1.63,1.64,1.63,1.63,543200.0
2005-02-10 13:00:00,1.63,1.63,1.62,1.63,196000.0,1.63,1.63,1.62,1.63,196000.0
2005-02-10 13:30:00,1.62,1.63,1.62,1.63,301000.0,1.62,1.63,1.62,1.63,301000.0
2005-02-10 14:00:00,1.63,1.64,1.63,1.64,565600.0,1.63,1.64,1.63,1.64,565600.0
2005-02-10 14:30:00,1.64,1.64,1.63,1.63,498400.0,1.64,1.64,1.63,1.63,498400.0
2005-02-10 15:00:00,1.63,1.63,1.63,1.63,303800.0,1.63,1.63,1.63,1.63,303800.0
2005-02-10 15:30:00,1.63,1.63,1.62,1.62,704900.0,1.63,1.63,1.62,1.62,704900.0
2005-02-11 09:30:00,1.62,1.63,1.59,1.59,699300.0,1.62,1.63,1.59,1.59,699300.0
2005-02-11 10:00:00,1.59,1.6,1.59,1.59,505400.0,1.59,1.6,1.59,1.59,505400.0
2005-02-11 10:30:00,1.59,1.6,1.59,1.59,439600.0,1.59,1.6,1.59,1.59,439600.0
2005-02-11 11:00:00,1.59,1.6,1.59,1.59,793100.0,1.59,1.6,1.59,1.59,793100.0
2005-02-11 11:30:00,1.59,1.6,1.59,1.59,749700.0,1.59,1.6,1.59,1.59,749700.0
2005-02-11 12:00:00,1.59,1.61,1.59,1.61,423500.0,1.59,1.61,1.59,1.61,423500.0
2005-02-11 12:30:00,1.61,1.61,1.58,1.59,564900.0,1.61,1.61,1.58,1.59,564900.0
2005-02-11 13:00:00,1.59,1.61,1.59,1.6,377300.0,1.59,1.61,1.59,1.6,377300.0
2005-02-11 13:30:00,1.6,1.61,1.6,1.6,430500.0,1.6,1.61,1.6,1.6,430500.0
2005-02-11 14:00:00,1.6,1.6,1.59,1.59,1264200.0,1.6,1.6,1.59,1.59,1264200.0
2005-02-11 14:30:00,1.59,1.59,1.58,1.59,388500.0,1.59,1.59,1.58,1.59,388500.0
2005-02-11 15:00:00,1.59,1.59,1.58,1.59,473900.0,1.59,1.59,1.58,1.59,473900.0
2005-02-11 15:30:00,1.59,1.6,1.59,1.6,974400.0,1.59,1.6,1.59,1.6,974400.0
2005-02-14 09:30:00,1.6,1.62,1.59,1.61,345800.0,1.6,1.62,1.59,1.61,345800.0
2005-02-14 10:00:00,1.61,1.61,1.59,1.6,261100.0,1.61,1.61,1.59,1.6,261100.0
2005-02-14 10:30:00,1.6,1.6,1.59,1.6,263200.0,1.6,1.6,1.59,1.6,263200.0
2005-02-14 11:00:00,1.6,1.6,1.59,1.6,149100.0,1.6,1.6,1.59,1.6,149100.0
2005-02-14 11:30:00,1.6,1.6,1.59,1.59,244300.0,1.6,1.6,1.59,1.59,244300.0
2005-02-14 12:00:00,1.59,1.59,1.59,1.59,182700.0,1.59,1.59,1.59,1.59,182700.0
2005-02-14 12:30:00,1.59,1.6,1.59,1.59,162400.0,1.59,1.6,1.59,1.59,162400.0
2005-02-14 13:00:00,1.59,1.6,1.59,1.6,479500.0,1.59,1.6,1.59,1.6,479500.0
2005-02-14 13:30:00,1.6,1.61,1.6,1.6,897400.0,1.6,1.61,1.6,1.6,897400.0
2005-02-14 14:00:00,1.6,1.6,1.6,1.6,130900.0,1.6,1.6,1.6,1.6,130900.0
2005-02-14 14:30:00,1.6,1.6,1.59,1.6,221900.0,1.6,1.6,1.59,1.6,221900.0
2005-02-14 15:00:00,1.6,1.6,1.59,1.6,282800.0,1.6,1.6,1.59,1.6,282800.0
2005-02-14 15:30:00,1.6,1.6,1.59,1.59,633500.0,1.6,1.6,1.59,1.59,633500.0
2005-02-15 09:30:00,1.59,1.61,1.59,1.6,479500.0,1.59,1.61,1.59,1.6,479500.0
2005-02-15 10:00:00,1.6,1.62,1.59,1.62,1003100.0,1.6,1.62,1.59,1.62,1003100.0
2005-02-15 10:30:00,1.62,1.64,1.62,1.64,1481200.0,1.62,1.64,1.62,1.64,1481200.0
2005-02-15 11:00:00,1.64,1.64,1.61,1.62,1049300.0,1.64,1.64,1.61,1.62,1049300.0
2005-02-15 11:30:00,1.62,1.62,1.61,1.61,394100.0,1.62,1.62,1.61,1.61,394100.0
2005-02-15 12:00:00,1.61,1.61,1.6,1.6,289100.0,1.61,1.61,1.6,1.6,289100.0
2005-02-15 12:30:00,1.6,1.61,1.6,1.6,294000.0,1.6,1.61,1.6,1.6,294000.0
2005-02-15 13:00:00,1.6,1.61,1.58,1.59,730800.0,1.6,1.61,1.58,1.59,730800.0
2005-02-15 13:30:00,1.59,1.6,1.59,1.59,98700.0,1.59,1.6,1.59,1.59,98700.0
2005-02-15 14:00:00,1.59,1.6,1.59,1.6,165200.0,1.59,1.6,1.59,1.6,165200.0
2005-02-15 14:30:00,1.6,1.6,1.59,1.59,212100.0,1.6,1.6,1.59,1.59,212100.0
2005-02-15 15:00:00,1.59,1.6,1.58,1.59,492100.0,1.59,1.6,1.58,1.59,492100.0
2005-02-15 15:30:00,1.59,1.61,1.59,1.61,1012900.0,1.59,1.61,1.59,1.61,1012900.0
2005-02-16 09:30:00,1.61,1.61,1.58,1.58,483700.0,1.61,1.61,1.58,1.58,483700.0
2005-02-16 10:00:00,1.58,1.58,1.58,1.58,555800.0,1.58,1.58,1.58,1.58,555800.0
2005-02-16 10:30:00,1.58,1.59,1.58,1.58,396900.0,1.58,1.59,1.58,1.58,396900.0
2005-02-16 11:00:00,1.58,1.58,1.58,1.58,297500.0,1.58,1.58,1.58,1.58,297500.0
2005-02-16 11:30:00,1.58,1.58,1.58,1.58,324100.0,1.58,1.58,1.58,1.58,324100.0
2005-02-16 12:00:00,1.58,1.58,1.57,1.58,311500.0,1.58,1.58,1.57,1.58,311500.0
2005-02-16 12:30:00,1.57,1.58,1.57,1.58,284900.0,1.57,1.58,1.57,1.58,284900.0
2005-02-16 13:00:00,1.58,1.58,1.57,1.58,259000.0,1.58,1.58,1.57,1.58,259000.0
2005-02-16 13:30:00,1.57,1.58,1.57,1.58,371000.0,1.57,1.58,1.57,1.58,371000.0
2005-02-16 14:00:00,1.57,1.58,1.57,1.58,191800.0,1.57,1.58,1.57,1.58,191800.0
2005-02-16 14:30:00,1.58,1.58,1.57,1.57,272300.0,1.58,1.58,1.57,1.57,272300.0
2005-02-16 15:00:00,1.58,1.58,1.56,1.57,579600.0,1.58,1.58,1.56,1.57,579600.0
2005-02-16 15:30:00,1.57,1.57,1.55,1.56,1235500.0,1.57,1.57,1.55,1.56,1235500.0
2005-02-17 09:30:00,1.57,1.58,1.55,1.55,881300.0,1.57,1.58,1.55,1.55,881300.0
2005-02-17 10:00:00,1.55,1.55,1.53,1.53,926800.0,1.55,1.55,1.53,1.53,926800.0
2005-02-17 10:30:00,1.53,1.53,1.51,1.52,1483300.0,1.53,1.53,1.51,1.52,1483300.0
2005-02-17 11:00:00,1.53,1.53,1.52,1.52,554400.0,1.53,1.53,1.52,1.52,554400.0
2005-02-17 11:30:00,1.52,1.52,1.51,1.51,630700.0,1.52,1.52,1.51,1.51,630700.0
2005-02-17 12:00:00,1.51,1.52,1.51,1.52,464100.0,1.51,1.52,1.51,1.52,464100.0
2005-02-17 12:30:00,1.52,1.52,1.51,1.52,401800.0,1.52,1.52,1.51,1.52,401800.0
2005-02-17 13:00:00,1.51,1.52,1.51,1.52,389200.0,1.51,1.52,1.51,1.52,389200.0
2005-02-17 13:30:00,1.52,1.52,1.51,1.51,511700.0,1.52,1.52,1.51,1.51,511700.0
2005-02-17 14:00:00,1.51,1.51,1.51,1.51,354200.0,1.51,1.51,1.51,1.51,354200.0
2005-02-17 14:30:00,1.51,1.51,1.5,1.5,513100.0,1.51,1.51,1.5,1.5,513100.0
2005-02-17 15:00:00,1.5,1.52,1.5,1.52,519400.0,1.5,1.52,1.5,1.52,519400.0
2005-02-17 15:30:00,1.52,1.52,1.49,1.51,1157100.0,1.52,1.52,1.49,1.51,1157100.0
2005-02-18 09:30:00,1.5,1.53,1.49,1.52,1285900.0,1.5,1.53,1.49,1.52,1285900.0
2005-02-18 10:00:00,1.52,1.53,1.51,1.53,424900.0,1.52,1.53,1.51,1.53,424900.0
2005-02-18 10:30:00,1.53,1.54,1.51,1.52,648200.0,1.53,1.54,1.51,1.52,648200.0
2005-02-18 11:00:00,1.52,1.53,1.52,1.53,562100.0,1.52,1.53,1.52,1.53,562100.0
2005-02-18 11:30:00,1.53,1.53,1.52,1.52,383600.0,1.53,1.53,1.52,1.52,383600.0
2005-02-18 12:00:00,1.52,1.53,1.52,1.53,634200.0,1.52,1.53,1.52,1.53,634200.0
2005-02-18 12:30:00,1.53,1.53,1.51,1.52,240800.0,1.53,1.53,1.51,1.52,240800.0
2005-02-18 13:00:00,1.53,1.53,1.51,1.52,328300.0,1.53,1.53,1.51,1.52,328300.0
2005-02-18 13:30:00,1.52,1.53,1.52,1.53,394100.0,1.52,1.53,1.52,1.53,394100.0
2005-02-18 14:00:00,1.53,1.53,1.52,1.53,350700.0,1.53,1.53,1.52,1.53,350700.0
2005-02-18 14:30:00,1.53,1.53,1.52,1.53,683900.0,1.53,1.53,1.52,1.53,683900.0
2005-02-18 15:00:00,1.53,1.53,1.52,1.52,696500.0,1.53,1.53,1.52,1.52,696500.0
2005-02-18 15:30:00,1.53,1.53,1.52,1.53,2538900.0,1.53,1.53,1.52,1.53,2538900.0
2005-02-22 09:30:00,1.51,1.54,1.51,1.51,781200.0,1.51,1.54,1.51,1.51,781200.0
2005-02-22 10:00:00,1.51,1.52,1.47,1.5,933100.0,1.51,1.52,1.47,1.5,933100.0
2005-02-22 10:30:00,1.5,1.52,1.5,1.51,407400.0,1.5,1.52,1.5,1.51,407400.0
2005-02-22 11:00:00,1.51,1.52,1.51,1.51,363300.0,1.51,1.52,1.51,1.51,363300.0
2005-02-22 11:30:00,1.51,1.51,1.49,1.49,409500.0,1.51,1.51,1.49,1.49,409500.0
2005-02-22 12:00:00,1.49,1.5,1.47,1.47,541800.0,1.49,1.5,1.47,1.47,541800.0
2005-02-22 12:30:00,1.47,1.48,1.47,1.47,361900.0,1.47,1.48,1.47,1.47,361900.0
2005-02-22 13:00:00,1.47,1.47,1.47,1.47,341600.0,1.47,1.47,1.47,1.47,341600.0
2005-02-22 13:30:00,1.47,1.47,1.47,1.47,277200.0,1.47,1.47,1.47,1.47,277200.0
2005-02-22 14:00:00,1.47,1.48,1.47,1.47,272300.0,1.47,1.48,1.47,1.47,272300.0
2005-02-22 14:30:00,1.47,1.48,1.47,1.47,274400.0,1.47,1.48,1.47,1.47,274400.0
2005-02-22 15:00:00,1.47,1.47,1.47,1.47,485800.0,1.47,1.47,1.47,1.47,485800.0
2005-02-22 15:30:00,1.47,1.47,1.45,1.46,936600.0,1.47,1.47,1.45,1.46,936600.0
2005-02-23 09:30:00,1.47,1.48,1.45,1.46,695100.0,1.47,1.48,1.45,1.46,695100.0
2005-02-23 10:00:00,1.46,1.47,1.45,1.47,463400.0,1.46,1.47,1.45,1.47,463400.0
2005-02-23 10:30:00,1.47,1.47,1.46,1.46,129500.0,1.47,1.47,1.46,1.46,129500.0
2005-02-23 11:00:00,1.46,1.46,1.45,1.46,223300.0,1.46,1.46,1.45,1.46,223300.0
2005-02-23 11:30:00,1.46,1.46,1.46,1.46,204400.0,1.46,1.46,1.46,1.46,204400.0
2005-02-23 12:00:00,1.46,1.46,1.46,1.46,185500.0,1.46,1.46,1.46,1.46,185500.0
2005-02-23 12:30:00,1.46,1.46,1.46,1.46,205800.0,1.46,1.46,1.46,1.46,205800.0
2005-02-23 13:00:00,1.46,1.46,1.46,1.46,344400.0,1.46,1.46,1.46,1.46,344400.0
2005-02-23 13:30:00,1.46,1.46,1.44,1.45,279300.0,1.46,1.46,1.44,1.45,279300.0
2005-02-23 14:00:00,1.45,1.45,1.45,1.45,269500.0,1.45,1.45,1.45,1.45,269500.0
2005-02-23 14:30:00,1.45,1.46,1.45,1.46,166600.0,1.45,1.46,1.45,1.46,166600.0
2005-02-23 15:00:00,1.46,1.46,1.45,1.46,444500.0,1.46,1.46,1.45,1.46,444500.0
2005-02-23 15:30:00,1.46,1.47,1.45,1.46,732900.0,1.46,1.47,1.45,1.46,732900.0
2005-02-24 09:30:00,1.45,1.45,1.43,1.43,681800.0,1.45,1.45,1.43,1.43,681800.0
2005-02-24 10:00:00,1.43,1.46,1.43,1.44,418600.0,1.43,1.46,1.43,1.44,418600.0
2005-02-24 10:30:00,1.44,1.47,1.43,1.45,738500.0,1.44,1.47,1.43,1.45,738500.0
2005-02-24 11:00:00,1.45,1.45,1.44,1.44,399700.0,1.45,1.45,1.44,1.44,399700.0
2005-02-24 11:30:00,1.44,1.45,1.44,1.45,154000.0,1.44,1.45,1.44,1.45,154000.0
2005-02-24 12:00:00,1.45,1.46,1.45,1.46,171500.0,1.45,1.46,1.45,1.46,171500.0
2005-02-24 12:30:00,1.46,1.46,1.45,1.45,112000.0,1.46,1.46,1.45,1.45,112000.0
2005-02-24 13:00:00,1.45,1.45,1.45,1.45,177800.0,1.45,1.45,1.45,1.45,177800.0
2005-02-24 13:30:00,1.45,1.45,1.45,1.45,278600.0,1.45,1.45,1.45,1.45,278600.0
2005-02-24 14:00:00,1.45,1.46,1.45,1.45,381500.0,1.45,1.46,1.45,1.45,381500.0
2005-02-24 14:30:00,1.45,1.47,1.45,1.47,381500.0,1.45,1.47,1.45,1.47,381500.0
2005-02-24 15:00:00,1.47,1.49,1.46,1.49,483000.0,1.47,1.49,1.46,1.49,483000.0
2005-02-24 15:30:00,1.49,1.5,1.48,1.49,789600.0,1.49,1.5,1.48,1.49,789600.0
2005-02-25 09:30:00,1.54,1.57,1.52,1.55,1816500.0,1.54,1.57,1.52,1.55,1816500.0
2005-02-25 10:00:00,1.56,1.56,1.54,1.55,921900.0,1.56,1.56,1.54,1.55,921900.0
2005-02-25 10:30:00,1.55,1.55,1.54,1.54,366100.0,1.55,1.55,1.54,1.54,366100.0
2005-02-25 11:00:00,1.54,1.55,1.54,1.55,19016900.0,1.54,1.55,1.54,1.55,19016900.0
2005-02-25 11:30:00,1.55,1.58,1.54,1.57,1655500.0,1.55,1.58,1.54,1.57,1655500.0
2005-02-25 12:00:00,1.57,1.57,1.56,1.57,653100.0,1.57,1.57,1.56,1.57,653100.0
2005-02-25 12:30:00,1.57,1.58,1.57,1.57,840700.0,1.57,1.58,1.57,1.57,840700.0
2005-02-25 13:00:00,1.57,1.58,1.57,1.57,660800.0,1.57,1.58,1.57,1.57,660800.0
2005-02-25 13:30:00,1.57,1.57,1.57,1.57,501900.0,1.57,1.57,1.57,1.57,501900.0
2005-02-25 14:00:00,1.57,1.57,1.57,1.57,567700.0,1.57,1.57,1.57,1.57,567700.0
2005-02-25 14:30:00,1.57,1.58,1.57,1.58,633500.0,1.57,1.58,1.57,1.58,633500.0
2005-02-25 15:00:00,1.58,1.58,1.57,1.58,651000.0,1.58,1.58,1.57,1.58,651000.0
2005-02-25 15:30:00,1.58,1.58,1.57,1.57,903700.0,1.58,1.58,1.57,1.57,903700.0
2005-02-28 09:30:00,1.58,1.59,1.54,1.56,957600.0,1.58,1.59,1.54,1.56,957600.0
2005-02-28 10:00:00,1.56,1.56,1.55,1.55,350000.0,1.56,1.56,1.55,1.55,350000.0
2005-02-28 10:30:00,1.55,1.56,1.55,1.56,264600.0,1.55,1.56,1.55,1.56,264600.0
2005-02-28 11:00:00,1.56,1.56,1.55,1.55,398300.0,1.56,1.56,1.55,1.55,398300.0
2005-02-28 11:30:00,1.55,1.55,1.54,1.54,343700.0,1.55,1.55,1.54,1.54,343700.0
2005-02-28 12:00:00,1.54,1.54,1.52,1.52,413700.0,1.54,1.54,1.52,1.52,413700.0
2005-02-28 12:30:00,1.52,1.53,1.51,1.52,573300.0,1.52,1.53,1.51,1.52,573300.0
2005-02-28 13:00:00,1.53,1.53,1.52,1.52,198100.0,1.53,1.53,1.52,1.52,198100.0
2005-02-28 13:30:00,1.52,1.52,1.5,1.51,546000.0,1.52,1.52,1.5,1.51,546000.0
2005-02-28 14:00:00,1.51,1.51,1.51,1.51,158200.0,1.51,1.51,1.51,1.51,158200.0
2005-02-28 14:30:00,1.51,1.51,1.51,1.51,621600.0,1.51,1.51,1.51,1.51,621600.0
2005-02-28 15:00:00,1.51,1.53,1.51,1.53,467600.0,1.51,1.53,1.51,1.53,467600.0
2005-02-28 15:30:00,1.52,1.53,1.51,1.53,874300.0,1.52,1.53,1.51,1.53,874300.0
2005-03-01 09:30:00,1.53,1.56,1.52,1.54,378000.0,1.53,1.56,1.52,1.54,378000.0
2005-03-01 10:00:00,1.54,1.55,1.53,1.54,153300.0,1.54,1.55,1.53,1.54,153300.0
2005-03-01 10:30:00,1.54,1.55,1.54,1.55,367500.0,1.54,1.55,1.54,1.55,367500.0
2005-03-01 11:00:00,1.55,1.55,1.55,1.55,426300.0,1.55,1.55,1.55,1.55,426300.0
2005-03-01 11:30:00,1.55,1.55,1.55,1.55,186900.0,1.55,1.55,1.55,1.55,186900.0
2005-03-01 12:00:00,1.55,1.55,1.55,1.55,402500.0,1.55,1.55,1.55,1.55,402500.0
2005-03-01 12:30:00,1.55,1.55,1.55,1.55,163800.0,1.55,1.55,1.55,1.55,163800.0
2005-03-01 13:00:00,1.55,1.55,1.55,1.55,77000.0,1.55,1.55,1.55,1.55,77000.0
2005-03-01 13:30:00,1.55,1.55,1.55,1.55,100100.0,1.55,1.55,1.55,1.55,100100.0
2005-03-01 14:00:00,1.55,1.56,1.55,1.55,321300.0,1.55,1.56,1.55,1.55,321300.0
2005-03-01 14:30:00,1.55,1.55,1.54,1.55,265300.0,1.55,1.55,1.54,1.55,265300.0
2005-03-01 15:00:00,1.55,1.56,1.55,1.56,372400.0,1.55,1.56,1.55,1.56,372400.0
2005-03-01 15:30:00,1.56,1.56,1.54,1.54,784700.0,1.56,1.56,1.54,1.54,784700.0
2005-03-02 09:30:00,1.54,1.55,1.54,1.55,258300.0,1.54,1.55,1.54,1.55,258300.0
2005-03-02 10:00:00,1.55,1.55,1.54,1.55,213500.0,1.55,1.55,1.54,1.55,213500.0
2005-03-02 10:30:00,1.55,1.56,1.55,1.56,331100.0,1.55,1.56,1.55,1.56,331100.0
2005-03-02 11:00:00,1.56,1.58,1.56,1.56,454300.0,1.56,1.58,1.56,1.56,454300.0
2005-03-02 11:30:00,1.56,1.58,1.56,1.57,151200.0,1.56,1.58,1.56,1.57,151200.0
2005-03-02 12:00:00,1.57,1.58,1.56,1.57,443100.0,1.57,1.58,1.56,1.57,443100.0
2005-03-02 12:30:00,1.57,1.57,1.55,1.56,497000.0,1.57,1.57,1.55,1.56,497000.0
2005-03-02 13:00:00,1.57,1.57,1.55,1.55,325500.0,1.57,1.57,1.55,1.55,325500.0
2005-03-02 13:30:00,1.56,1.56,1.55,1.55,282800.0,1.56,1.56,1.55,1.55,282800.0
2005-03-02 14:00:00,1.56,1.57,1.53,1.55,609700.0,1.56,1.57,1.53,1.55,609700.0
2005-03-02 14:30:00,1.55,1.56,1.52,1.56,418600.0,1.55,1.56,1.52,1.56,418600.0
2005-03-02 15:00:00,1.56,1.56,1.51,1.53,6036800.0,1.56,1.56,1.51,1.53,6036800.0
2005-03-02 15:30:00,1.53,1.54,1.52,1.52,750400.0,1.53,1.54,1.52,1.52,750400.0
2005-03-03 09:30:00,1.53,1.56,1.52,1.52,934500.0,1.53,1.56,1.52,1.52,934500.0
2005-03-03 10:00:00,1.52,1.53,1.52,1.52,513800.0,1.52,1.53,1.52,1.52,513800.0
2005-03-03 10:30:00,1.53,1.53,1.52,1.53,738500.0,1.53,1.53,1.52,1.53,738500.0
2005-03-03 11:00:00,1.53,1.53,1.52,1.52,215600.0,1.53,1.53,1.52,1.52,215600.0
2005-03-03 11:30:00,1.52,1.52,1.5,1.51,374500.0,1.52,1.52,1.5,1.51,374500.0
2005-03-03 12:00:00,1.51,1.51,1.5,1.5,205800.0,1.51,1.51,1.5,1.5,205800.0
2005-03-03 12:30:00,1.5,1.51,1.5,1.51,234500.0,1.5,1.51,1.5,1.51,234500.0
2005-03-03 13:00:00,1.51,1.51,1.51,1.51,105700.0,1.51,1.51,1.51,1.51,105700.0
2005-03-03 13:30:00,1.51,1.51,1.51,1.51,553700.0,1.51,1.51,1.51,1.51,553700.0
2005-03-03 14:00:00,1.51,1.53,1.51,1.53,407400.0,1.51,1.53,1.51,1.53,407400.0
2005-03-03 14:30:00,1.53,1.53,1.53,1.53,333900.0,1.53,1.53,1.53,1.53,333900.0
2005-03-03 15:00:00,1.53,1.53,1.51,1.52,510300.0,1.53,1.53,1.51,1.52,510300.0
2005-03-03 15:30:00,1.52,1.52,1.51,1.51,1341900.0,1.52,1.52,1.51,1.51,1341900.0
2005-03-04 09:30:00,1.51,1.53,1.5,1.5,541100.0,1.51,1.53,1.5,1.5,541100.0
2005-03-04 10:00:00,1.5,1.52,1.5,1.52,317800.0,1.5,1.52,1.5,1.52,317800.0
2005-03-04 10:30:00,1.52,1.52,1.5,1.51,153300.0,1.52,1.52,1.5,1.51,153300.0
2005-03-04 11:00:00,1.5,1.51,1.5,1.5,70700.0,1.5,1.51,1.5,1.5,70700.0
2005-03-04 11:30:00,1.5,1.51,1.5,1.51,247100.0,1.5,1.51,1.5,1.51,247100.0
2005-03-04 12:00:00,1.51,1.51,1.51,1.51,207900.0,1.51,1.51,1.51,1.51,207900.0
2005-03-04 12:30:00,1.51,1.51,1.51,1.51,158900.0,1.51,1.51,1.51,1.51,158900.0
2005-03-04 13:00:00,1.51,1.52,1.51,1.51,457800.0,1.51,1.52,1.51,1.51,457800.0
2005-03-04 13:30:00,1.51,1.51,1.51,1.51,189000.0,1.51,1.51,1.51,1.51,189000.0
2005-03-04 14:00:00,1.51,1.51,1.51,1.51,231000.0,1.51,1.51,1.51,1.51,231000.0
2005-03-04 14:30:00,1.51,1.51,1.51,1.51,222600.0,1.51,1.51,1.51,1.51,222600.0
2005-03-04 15:00:00,1.51,1.54,1.51,1.54,1019900.0,1.51,1.54,1.51,1.54,1019900.0
2005-03-04 15:30:00,1.53,1.54,1.53,1.53,1539300.0,1.53,1.54,1.53,1.53,1539300.0
2005-03-07 09:30:00,1.53,1.55,1.53,1.54,530600.0,1.53,1.55,1.53,1.54,530600.0
2005-03-07 10:00:00,1.54,1.54,1.53,1.53,362600.0,1.54,1.54,1.53,1.53,362600.0
2005-03-07 10:30:00,1.53,1.53,1.53,1.53,165900.0,1.53,1.53,1.53,1.53,165900.0
2005-03-07 11:00:00,1.53,1.54,1.52,1.53,497700.0,1.53,1.54,1.52,1.53,497700.0
2005-03-07 11:30:00,1.53,1.53,1.51,1.53,272300.0,1.53,1.53,1.51,1.53,272300.0
2005-03-07 12:00:00,1.53,1.53,1.51,1.52,107100.0,1.53,1.53,1.51,1.52,107100.0
2005-03-07 12:30:00,1.52,1.52,1.51,1.51,200200.0,1.52,1.52,1.51,1.51,200200.0
2005-03-07 13:00:00,1.51,1.52,1.51,1.51,172200.0,1.51,1.52,1.51,1.51,172200.0
2005-03-07 13:30:00,1.51,1.51,1.51,1.51,240100.0,1.51,1.51,1.51,1.51,240100.0
2005-03-07 14:00:00,1.51,1.51,1.51,1.51,301700.0,1.51,1.51,1.51,1.51,301700.0
2005-03-07 14:30:00,1.51,1.51,1.51,1.51,181300.0,1.51,1.51,1.51,1.51,181300.0
2005-03-07 15:00:00,1.51,1.52,1.51,1.51,401100.0,1.51,1.52,1.51,1.51,401100.0
2005-03-07 15:30:00,1.51,1.51,1.5,1.51,534800.0,1.51,1.51,1.5,1.51,534800.0
2005-03-08 09:30:00,1.51,1.52,1.51,1.51,392000.0,1.51,1.52,1.51,1.51,392000.0
2005-03-08 10:00:00,1.51,1.51,1.48,1.48,965300.0,1.51,1.51,1.48,1.48,965300.0
2005-03-08 10:30:00,1.48,1.48,1.44,1.47,1509200.0,1.48,1.48,1.44,1.47,1509200.0
2005-03-08 11:00:00,1.47,1.48,1.46,1.46,344400.0,1.47,1.48,1.46,1.46,344400.0
2005-03-08 11:30:00,1.46,1.47,1.45,1.46,450100.0,1.46,1.47,1.45,1.46,450100.0
2005-03-08 12:00:00,1.46,1.46,1.46,1.46,240800.0,1.46,1.46,1.46,1.46,240800.0
2005-03-08 12:30:00,1.46,1.46,1.46,1.46,130900.0,1.46,1.46,1.46,1.46,130900.0
2005-03-08 13:00:00,1.46,1.46,1.46,1.46,189000.0,1.46,1.46,1.46,1.46,189000.0
2005-03-08 13:30:00,1.46,1.46,1.44,1.45,446600.0,1.46,1.46,1.44,1.45,446600.0
2005-03-08 14:00:00,1.45,1.46,1.45,1.45,335300.0,1.45,1.46,1.45,1.45,335300.0
2005-03-08 14:30:00,1.45,1.45,1.45,1.45,369600.0,1.45,1.45,1.45,1.45,369600.0
2005-03-08 15:00:00,1.45,1.45,1.44,1.44,681800.0,1.45,1.45,1.44,1.44,681800.0
2005-03-08 15:30:00,1.44,1.45,1.44,1.45,1148700.0,1.44,1.45,1.44,1.45,1148700.0
2005-03-09 09:30:00,1.44,1.46,1.44,1.44,560000.0,1.44,1.46,1.44,1.44,560000.0
2005-03-09 10:00:00,1.44,1.44,1.43,1.44,429800.0,1.44,1.44,1.43,1.44,429800.0
2005-03-09 10:30:00,1.44,1.44,1.43,1.44,256900.0,1.44,1.44,1.43,1.44,256900.0
2005-03-09 11:00:00,1.44,1.44,1.43,1.44,187600.0,1.44,1.44,1.43,1.44,187600.0
2005-03-09 11:30:00,1.44,1.44,1.44,1.44,190400.0,1.44,1.44,1.44,1.44,190400.0
2005-03-09 12:00:00,1.44,1.44,1.43,1.44,299600.0,1.44,1.44,1.43,1.44,299600.0
2005-03-09 12:30:00,1.44,1.44,1.41,1.41,1490300.0,1.44,1.44,1.41,1.41,1490300.0
2005-03-09 13:00:00,1.41,1.43,1.39,1.4,1658300.0,1.41,1.43,1.39,1.4,1658300.0
2005-03-09 13:30:00,1.4,1.4,1.39,1.4,511000.0,1.4,1.4,1.39,1.4,511000.0
2005-03-09 14:00:00,1.39,1.41,1.39,1.41,501200.0,1.39,1.41,1.39,1.41,501200.0
2005-03-09 14:30:00,1.41,1.41,1.4,1.4,315000.0,1.41,1.41,1.4,1.4,315000.0
2005-03-09 15:00:00,1.4,1.42,1.39,1.42,867300.0,1.4,1.42,1.39,1.42,867300.0
2005-03-09 15:30:00,1.42,1.44,1.42,1.43,2166500.0,1.42,1.44,1.42,1.43,2166500.0
2005-03-10 09:30:00,1.42,1.44,1.41,1.44,772800.0,1.42,1.44,1.41,1.44,772800.0
2005-03-10 10:00:00,1.44,1.44,1.41,1.42,641200.0,1.44,1.44,1.41,1.42,641200.0
2005-03-10 10:30:00,1.42,1.42,1.41,1.42,312200.0,1.42,1.42,1.41,1.42,312200.0
2005-03-10 11:00:00,1.42,1.42,1.41,1.42,486500.0,1.42,1.42,1.41,1.42,486500.0
2005-03-10 11:30:00,1.42,1.42,1.41,1.42,296800.0,1.42,1.42,1.41,1.42,296800.0
2005-03-10 12:00:00,1.42,1.42,1.41,1.41,126700.0,1.42,1.42,1.41,1.41,126700.0
2005-03-10 12:30:00,1.42,1.42,1.41,1.41,83300.0,1.42,1.42,1.41,1.41,83300.0
2005-03-10 13:00:00,1.42,1.42,1.41,1.42,215600.0,1.42,1.42,1.41,1.42,215600.0
2005-03-10 13:30:00,1.42,1.42,1.41,1.41,305900.0,1.42,1.42,1.41,1.41,305900.0
2005-03-10 14:00:00,1.42,1.42,1.41,1.42,226100.0,1.42,1.42,1.41,1.42,226100.0
2005-03-10 14:30:00,1.42,1.42,1.41,1.41,277900.0,1.42,1.42,1.41,1.41,277900.0
2005-03-10 15:00:00,1.41,1.42,1.41,1.42,478800.0,1.41,1.42,1.41,1.42,478800.0
2005-03-10 15:30:00,1.42,1.42,1.41,1.41,881300.0,1.42,1.42,1.41,1.41,881300.0
2005-03-11 09:30:00,1.43,1.43,1.4,1.42,326900.0,1.43,1.43,1.4,1.42,326900.0
2005-03-11 10:00:00,1.42,1.42,1.4,1.4,634200.0,1.42,1.42,1.4,1.4,634200.0
2005-03-11 10:30:00,1.4,1.4,1.37,1.38,1486100.0,1.4,1.4,1.37,1.38,1486100.0
2005-03-11 11:00:00,1.38,1.38,1.36,1.37,838600.0,1.38,1.38,1.36,1.37,838600.0
2005-03-11 11:30:00,1.37,1.37,1.36,1.37,494900.0,1.37,1.37,1.36,1.37,494900.0
2005-03-11 12:00:00,1.37,1.39,1.37,1.39,335300.0,1.37,1.39,1.37,1.39,335300.0
2005-03-11 12:30:00,1.38,1.39,1.38,1.38,200200.0,1.38,1.39,1.38,1.38,200200.0
2005-03-11 13:00:00,1.38,1.38,1.37,1.37,149100.0,1.38,1.38,1.37,1.37,149100.0
2005-03-11 13:30:00,1.37,1.37,1.34,1.35,1318100.0,1.37,1.37,1.34,1.35,1318100.0
2005-03-11 14:00:00,1.35,1.36,1.35,1.35,537600.0,1.35,1.36,1.35,1.35,537600.0
2005-03-11 14:30:00,1.35,1.35,1.35,1.35,474600.0,1.35,1.35,1.35,1.35,474600.0
2005-03-11 15:00:00,1.35,1.36,1.35,1.36,496300.0,1.35,1.36,1.35,1.36,496300.0
2005-03-11 15:30:00,1.36,1.36,1.35,1.35,1899100.0,1.36,1.36,1.35,1.35,1899100.0
2005-03-14 09:30:00,1.35,1.38,1.34,1.37,1098300.0,1.35,1.38,1.34,1.37,1098300.0
2005-03-14 10:00:00,1.38,1.38,1.37,1.38,498400.0,1.38,1.38,1.37,1.38,498400.0
2005-03-14 10:30:00,1.38,1.39,1.37,1.38,828800.0,1.38,1.39,1.37,1.38,828800.0
2005-03-14 11:00:00,1.38,1.38,1.36,1.37,376600.0,1.38,1.38,1.36,1.37,376600.0
2005-03-14 11:30:00,1.37,1.37,1.34,1.35,651000.0,1.37,1.37,1.34,1.35,651000.0
2005-03-14 12:00:00,1.35,1.36,1.34,1.35,385700.0,1.35,1.36,1.34,1.35,385700.0
2005-03-14 12:30:00,1.35,1.35,1.34,1.35,163800.0,1.35,1.35,1.34,1.35,163800.0
2005-03-14 13:00:00,1.35,1.35,1.35,1.35,97300.0,1.35,1.35,1.35,1.35,97300.0
2005-03-14 13:30:00,1.35,1.36,1.35,1.35,129500.0,1.35,1.36,1.35,1.35,129500.0
2005-03-14 14:00:00,1.35,1.36,1.35,1.35,224000.0,1.35,1.36,1.35,1.35,224000.0
2005-03-14 14:30:00,1.35,1.36,1.35,1.35,340200.0,1.35,1.36,1.35,1.35,340200.0
2005-03-14 15:00:00,1.35,1.36,1.35,1.35,408800.0,1.35,1.36,1.35,1.35,408800.0
2005-03-14 15:30:00,1.35,1.36,1.35,1.36,885500.0,1.35,1.36,1.35,1.36,885500.0
2005-03-15 09:30:00,1.35,1.37,1.35,1.36,585900.0,1.35,1.37,1.35,1.36,585900.0
2005-03-15 10:00:00,1.36,1.36,1.32,1.33,1507800.0,1.36,1.36,1.32,1.33,1507800.0
2005-03-15 10:30:00,1.33,1.33,1.3,1.31,1651300.0,1.33,1.33,1.3,1.31,1651300.0
2005-03-15 11:00:00,1.31,1.34,1.3,1.34,1022000.0,1.31,1.34,1.3,1.34,1022000.0
2005-03-15 11:30:00,1.34,1.34,1.31,1.32,554400.0,1.34,1.34,1.31,1.32,554400.0
2005-03-15 12:00:00,1.32,1.32,1.3,1.31,814800.0,1.32,1.32,1.3,1.31,814800.0
2005-03-15 12:30:00,1.31,1.32,1.31,1.31,831600.0,1.31,1.32,1.31,1.31,831600.0
2005-03-15 13:00:00,1.31,1.32,1.31,1.31,329000.0,1.31,1.32,1.31,1.31,329000.0
2005-03-15 13:30:00,1.31,1.31,1.31,1.31,158200.0,1.31,1.31,1.31,1.31,158200.0
2005-03-15 14:00:00,1.31,1.31,1.31,1.31,607600.0,1.31,1.31,1.31,1.31,607600.0
2005-03-15 14:30:00,1.31,1.32,1.31,1.31,434000.0,1.31,1.32,1.31,1.31,434000.0
2005-03-15 15:00:00,1.31,1.32,1.31,1.32,709100.0,1.31,1.32,1.31,1.32,709100.0
2005-03-15 15:30:00,1.32,1.33,1.31,1.32,945000.0,1.32,1.33,1.31,1.32,945000.0
2005-03-16 09:30:00,1.3,1.33,1.3,1.32,629300.0,1.3,1.33,1.3,1.32,629300.0
2005-03-16 10:00:00,1.32,1.33,1.31,1.32,455000.0,1.32,1.33,1.31,1.32,455000.0
2005-03-16 10:30:00,1.32,1.32,1.31,1.31,405300.0,1.32,1.32,1.31,1.31,405300.0
2005-03-16 11:00:00,1.31,1.31,1.3,1.3,354200.0,1.31,1.31,1.3,1.3,354200.0
2005-03-16 11:30:00,1.3,1.31,1.3,1.31,384300.0,1.3,1.31,1.3,1.31,384300.0
2005-03-16 12:00:00,1.31,1.32,1.31,1.31,299600.0,1.31,1.32,1.31,1.31,299600.0
2005-03-16 12:30:00,1.31,1.31,1.31,1.31,436800.0,1.31,1.31,1.31,1.31,436800.0
2005-03-16 13:00:00,1.31,1.32,1.31,1.32,290500.0,1.31,1.32,1.31,1.32,290500.0
2005-03-16 13:30:00,1.32,1.32,1.31,1.31,200200.0,1.32,1.32,1.31,1.31,200200.0
2005-03-16 14:00:00,1.32,1.32,1.31,1.31,261800.0,1.32,1.32,1.31,1.31,261800.0
2005-03-16 14:30:00,1.31,1.31,1.31,1.31,2010400.0,1.31,1.31,1.31,1.31,2010400.0
2005-03-16 15:00:00,1.31,1.31,1.31,1.31,597100.0,1.31,1.31,1.31,1.31,597100.0
2005-03-16 15:30:00,1.31,1.31,1.31,1.31,809200.0,1.31,1.31,1.31,1.31,809200.0
2005-03-17 09:30:00,1.32,1.32,1.31,1.31,233800.0,1.32,1.32,1.31,1.31,233800.0
2005-03-17 10:00:00,1.31,1.31,1.31,1.31,407400.0,1.31,1.31,1.31,1.31,407400.0
2005-03-17 10:30:00,1.31,1.31,1.31,1.31,111300.0,1.31,1.31,1.31,1.31,111300.0
2005-03-17 11:00:00,1.31,1.32,1.31,1.32,645400.0,1.31,1.32,1.31,1.32,645400.0
2005-03-17 11:30:00,1.32,1.32,1.31,1.32,288400.0,1.32,1.32,1.31,1.32,288400.0
2005-03-17 12:00:00,1.32,1.32,1.31,1.31,315000.0,1.32,1.32,1.31,1.31,315000.0
2005-03-17 12:30:00,1.31,1.32,1.31,1.32,191100.0,1.31,1.32,1.31,1.32,191100.0
2005-03-17 13:00:00,1.31,1.31,1.31,1.31,301700.0,1.31,1.31,1.31,1.31,301700.0
2005-03-17 13:30:00,1.31,1.31,1.31,1.31,90300.0,1.31,1.31,1.31,1.31,90300.0
2005-03-17 14:00:00,1.31,1.31,1.31,1.31,363300.0,1.31,1.31,1.31,1.31,363300.0
2005-03-17 14:30:00,1.31,1.31,1.31,1.31,410900.0,1.31,1.31,1.31,1.31,410900.0
2005-03-17 15:00:00,1.31,1.31,1.31,1.31,539000.0,1.31,1.31,1.31,1.31,539000.0
2005-03-17 15:30:00,1.31,1.31,1.31,1.31,480200.0,1.31,1.31,1.31,1.31,480200.0
2005-03-18 09:30:00,1.32,1.32,1.31,1.32,689500.0,1.32,1.32,1.31,1.32,689500.0
2005-03-18 10:00:00,1.31,1.32,1.31,1.31,764400.0,1.31,1.32,1.31,1.31,764400.0
2005-03-18 10:30:00,1.31,1.31,1.31,1.31,359800.0,1.31,1.31,1.31,1.31,359800.0
2005-03-18 11:00:00,1.32,1.32,1.31,1.31,281400.0,1.32,1.32,1.31,1.31,281400.0
2005-03-18 11:30:00,1.31,1.31,1.31,1.31,429100.0,1.31,1.31,1.31,1.31,429100.0
2005-03-18 12:00:00,1.31,1.32,1.31,1.31,693700.0,1.31,1.32,1.31,1.31,693700.0
2005-03-18 12:30:00,1.31,1.32,1.31,1.31,405300.0,1.31,1.32,1.31,1.31,405300.0
2005-03-18 13:00:00,1.31,1.31,1.31,1.31,316400.0,1.31,1.31,1.31,1.31,316400.0
2005-03-18 13:30:00,1.31,1.31,1.31,1.31,441000.0,1.31,1.31,1.31,1.31,441000.0
2005-03-18 14:00:00,1.31,1.31,1.31,1.31,212100.0,1.31,1.31,1.31,1.31,212100.0
2005-03-18 14:30:00,1.31,1.31,1.31,1.31,571900.0,1.31,1.31,1.31,1.31,571900.0
2005-03-18 15:00:00,1.31,1.31,1.31,1.31,651000.0,1.31,1.31,1.31,1.31,651000.0
2005-03-18 15:30:00,1.31,1.31,1.31,1.31,1113700.0,1.31,1.31,1.31,1.31,1113700.0
2005-03-21 09:30:00,1.32,1.36,1.31,1.34,1476300.0,1.32,1.36,1.31,1.34,1476300.0
2005-03-21 10:00:00,1.34,1.35,1.33,1.34,800800.0,1.34,1.35,1.33,1.34,800800.0
2005-03-21 10:30:00,1.34,1.35,1.32,1.34,949900.0,1.34,1.35,1.32,1.34,949900.0
2005-03-21 11:00:00,1.34,1.35,1.32,1.34,370300.0,1.34,1.35,1.32,1.34,370300.0
2005-03-21 11:30:00,1.34,1.35,1.32,1.34,356300.0,1.34,1.35,1.32,1.34,356300.0
2005-03-21 12:00:00,1.34,1.35,1.33,1.34,702800.0,1.34,1.35,1.33,1.34,702800.0
2005-03-21 12:30:00,1.34,1.34,1.33,1.34,233800.0,1.34,1.34,1.33,1.34,233800.0
2005-03-21 13:00:00,1.33,1.34,1.33,1.33,195300.0,1.33,1.34,1.33,1.33,195300.0
2005-03-21 13:30:00,1.33,1.34,1.33,1.33,111300.0,1.33,1.34,1.33,1.33,111300.0
2005-03-21 14:00:00,1.33,1.34,1.33,1.33,140700.0,1.33,1.34,1.33,1.33,140700.0
2005-03-21 14:30:00,1.33,1.33,1.33,1.33,133700.0,1.33,1.33,1.33,1.33,133700.0
2005-03-21 15:00:00,1.33,1.34,1.33,1.33,359800.0,1.33,1.34,1.33,1.33,359800.0
2005-03-21 15:30:00,1.33,1.34,1.33,1.33,279300.0,1.33,1.34,1.33,1.33,279300.0
2005-03-22 09:30:00,1.34,1.34,1.33,1.33,548800.0,1.34,1.34,1.33,1.33,548800.0
2005-03-22 10:00:00,1.33,1.33,1.32,1.33,419300.0,1.33,1.33,1.32,1.33,419300.0
2005-03-22 10:30:00,1.32,1.33,1.32,1.32,146300.0,1.32,1.33,1.32,1.32,146300.0
2005-03-22 11:00:00,1.32,1.32,1.32,1.32,266000.0,1.32,1.32,1.32,1.32,266000.0
2005-03-22 11:30:00,1.32,1.32,1.32,1.32,200900.0,1.32,1.32,1.32,1.32,200900.0
2005-03-22 12:00:00,1.32,1.32,1.32,1.32,286300.0,1.32,1.32,1.32,1.32,286300.0
2005-03-22 12:30:00,1.32,1.32,1.32,1.32,211400.0,1.32,1.32,1.32,1.32,211400.0
2005-03-22 13:00:00,1.32,1.32,1.32,1.32,231000.0,1.32,1.32,1.32,1.32,231000.0
2005-03-22 13:30:00,1.32,1.33,1.32,1.32,199500.0,1.32,1.33,1.32,1.32,199500.0
2005-03-22 14:00:00,1.32,1.33,1.32,1.32,245000.0,1.32,1.33,1.32,1.32,245000.0
2005-03-22 14:30:00,1.32,1.32,1.31,1.32,319200.0,1.32,1.32,1.31,1.32,319200.0
2005-03-22 15:00:00,1.32,1.32,1.31,1.31,269500.0,1.32,1.32,1.31,1.31,269500.0
2005-03-22 15:30:00,1.31,1.32,1.31,1.31,802900.0,1.31,1.32,1.31,1.31,802900.0
2005-03-23 09:30:00,1.3,1.32,1.29,1.31,1201200.0,1.3,1.32,1.29,1.31,1201200.0
2005-03-23 10:00:00,1.31,1.32,1.31,1.32,335300.0,1.31,1.32,1.31,1.32,335300.0
2005-03-23 10:30:00,1.32,1.32,1.31,1.31,1302700.0,1.32,1.32,1.31,1.31,1302700.0
2005-03-23 11:00:00,1.32,1.32,1.31,1.31,266000.0,1.32,1.32,1.31,1.31,266000.0
2005-03-23 11:30:00,1.31,1.32,1.31,1.31,152600.0,1.31,1.32,1.31,1.31,152600.0
2005-03-23 12:00:00,1.31,1.31,1.3,1.3,203700.0,1.31,1.31,1.3,1.3,203700.0
2005-03-23 12:30:00,1.3,1.3,1.3,1.3,211400.0,1.3,1.3,1.3,1.3,211400.0
2005-03-23 13:00:00,1.3,1.3,1.3,1.3,664300.0,1.3,1.3,1.3,1.3,664300.0
2005-03-23 13:30:00,1.3,1.31,1.3,1.31,200900.0,1.3,1.31,1.3,1.31,200900.0
2005-03-23 14:00:00,1.31,1.31,1.3,1.3,146300.0,1.31,1.31,1.3,1.3,146300.0
2005-03-23 14:30:00,1.31,1.31,1.3,1.3,158200.0,1.31,1.31,1.3,1.3,158200.0
2005-03-23 15:00:00,1.3,1.31,1.3,1.3,287700.0,1.3,1.31,1.3,1.3,287700.0
2005-03-23 15:30:00,1.3,1.31,1.3,1.31,657300.0,1.3,1.31,1.3,1.31,657300.0
2005-03-24 09:30:00,1.31,1.32,1.3,1.3,632800.0,1.31,1.32,1.3,1.3,632800.0
2005-03-24 10:00:00,1.3,1.31,1.3,1.3,684600.0,1.3,1.31,1.3,1.3,684600.0
2005-03-24 10:30:00,1.3,1.3,1.3,1.3,385000.0,1.3,1.3,1.3,1.3,385000.0
2005-03-24 11:00:00,1.3,1.3,1.27,1.29,1576400.0,1.3,1.3,1.27,1.29,1576400.0
2005-03-24 11:30:00,1.29,1.29,1.29,1.29,329700.0,1.29,1.29,1.29,1.29,329700.0
2005-03-24 12:00:00,1.29,1.29,1.29,1.29,236600.0,1.29,1.29,1.29,1.29,236600.0
2005-03-24 12:30:00,1.29,1.29,1.29,1.29,333900.0,1.29,1.29,1.29,1.29,333900.0
2005-03-24 13:00:00,1.29,1.29,1.28,1.28,539700.0,1.29,1.29,1.28,1.28,539700.0
2005-03-24 13:30:00,1.28,1.29,1.28,1.29,179200.0,1.28,1.29,1.28,1.29,179200.0
2005-03-24 14:00:00,1.29,1.29,1.29,1.29,283500.0,1.29,1.29,1.29,1.29,283500.0
2005-03-24 14:30:00,1.29,1.29,1.29,1.29,189700.0,1.29,1.29,1.29,1.29,189700.0
2005-03-24 15:00:00,1.29,1.29,1.29,1.29,337400.0,1.29,1.29,1.29,1.29,337400.0
2005-03-24 15:30:00,1.29,1.29,1.28,1.29,969500.0,1.29,1.29,1.28,1.29,969500.0
2005-03-28 09:30:00,1.37,1.42,1.36,1.39,3679200.0,1.37,1.42,1.36,1.39,3679200.0
2005-03-28 10:00:00,1.39,1.39,1.37,1.37,1254400.0,1.39,1.39,1.37,1.37,1254400.0
2005-03-28 10:30:00,1.37,1.38,1.36,1.37,843500.0,1.37,1.38,1.36,1.37,843500.0
2005-03-28 11:00:00,1.37,1.38,1.36,1.36,582400.0,1.37,1.38,1.36,1.36,582400.0
2005-03-28 11:30:00,1.36,1.37,1.36,1.37,611800.0,1.36,1.37,1.36,1.37,611800.0
2005-03-28 12:00:00,1.37,1.37,1.37,1.37,924000.0,1.37,1.37,1.37,1.37,924000.0
2005-03-28 12:30:00,1.37,1.38,1.37,1.38,493500.0,1.37,1.38,1.37,1.38,493500.0
2005-03-28 13:00:00,1.38,1.38,1.37,1.38,413000.0,1.38,1.38,1.37,1.38,413000.0
2005-03-28 13:30:00,1.38,1.38,1.38,1.38,418600.0,1.38,1.38,1.38,1.38,418600.0
2005-03-28 14:00:00,1.38,1.38,1.38,1.38,213500.0,1.38,1.38,1.38,1.38,213500.0
2005-03-28 14:30:00,1.38,1.41,1.38,1.4,1229900.0,1.38,1.41,1.38,1.4,1229900.0
2005-03-28 15:00:00,1.4,1.4,1.39,1.39,450100.0,1.4,1.4,1.39,1.39,450100.0
2005-03-28 15:30:00,1.4,1.4,1.39,1.4,1059100.0,1.4,1.4,1.39,1.4,1059100.0
2005-03-29 09:30:00,1.4,1.48,1.39,1.47,2643200.0,1.4,1.48,1.39,1.47,2643200.0
2005-03-29 10:00:00,1.47,1.47,1.45,1.46,987700.0,1.47,1.47,1.45,1.46,987700.0
2005-03-29 10:30:00,1.46,1.46,1.46,1.46,776300.0,1.46,1.46,1.46,1.46,776300.0
2005-03-29 11:00:00,1.46,1.46,1.44,1.46,812000.0,1.46,1.46,1.44,1.46,812000.0
2005-03-29 11:30:00,1.46,1.46,1.45,1.45,322000.0,1.46,1.46,1.45,1.45,322000.0
2005-03-29 12:00:00,1.45,1.45,1.44,1.44,693000.0,1.45,1.45,1.44,1.44,693000.0
2005-03-29 12:30:00,1.45,1.45,1.44,1.45,346500.0,1.45,1.45,1.44,1.45,346500.0
2005-03-29 13:00:00,1.45,1.45,1.44,1.44,214900.0,1.45,1.45,1.44,1.44,214900.0
2005-03-29 13:30:00,1.44,1.46,1.44,1.45,389900.0,1.44,1.46,1.44,1.45,389900.0
2005-03-29 14:00:00,1.45,1.46,1.44,1.44,452200.0,1.45,1.46,1.44,1.44,452200.0
2005-03-29 14:30:00,1.44,1.45,1.44,1.44,506100.0,1.44,1.45,1.44,1.44,506100.0
2005-03-29 15:00:00,1.44,1.45,1.44,1.45,765800.0,1.44,1.45,1.44,1.45,765800.0
2005-03-29 15:30:00,1.44,1.45,1.44,1.44,1017800.0,1.44,1.45,1.44,1.44,1017800.0
2005-03-30 09:30:00,1.45,1.45,1.41,1.44,889000.0,1.45,1.45,1.41,1.44,889000.0
2005-03-30 10:00:00,1.44,1.44,1.43,1.44,256900.0,1.44,1.44,1.43,1.44,256900.0
2005-03-30 10:30:00,1.44,1.46,1.44,1.44,336700.0,1.44,1.46,1.44,1.44,336700.0
2005-03-30 11:00:00,1.44,1.45,1.44,1.44,214200.0,1.44,1.45,1.44,1.44,214200.0
2005-03-30 11:30:00,1.44,1.45,1.44,1.44,219800.0,1.44,1.45,1.44,1.44,219800.0
2005-03-30 12:00:00,1.44,1.44,1.44,1.44,198100.0,1.44,1.44,1.44,1.44,198100.0
2005-03-30 12:30:00,1.44,1.44,1.44,1.44,54600.0,1.44,1.44,1.44,1.44,54600.0
2005-03-30 13:00:00,1.44,1.44,1.44,1.44,88900.0,1.44,1.44,1.44,1.44,88900.0
2005-03-30 13:30:00,1.44,1.44,1.44,1.44,129500.0,1.44,1.44,1.44,1.44,129500.0
2005-03-30 14:00:00,1.44,1.45,1.44,1.45,433300.0,1.44,1.45,1.44,1.45,433300.0
2005-03-30 14:30:00,1.45,1.45,1.45,1.45,287700.0,1.45,1.45,1.45,1.45,287700.0
2005-03-30 15:00:00,1.45,1.47,1.45,1.46,1010100.0,1.45,1.47,1.45,1.46,1010100.0
2005-03-30 15:30:00,1.46,1.47,1.45,1.47,1369200.0,1.46,1.47,1.45,1.47,1369200.0
2005-03-31 09:30:00,1.47,1.49,1.46,1.49,1170400.0,1.47,1.49,1.46,1.49,1170400.0
2005-03-31 10:00:00,1.49,1.5,1.48,1.5,1674400.0,1.49,1.5,1.48,1.5,1674400.0
2005-03-31 10:30:00,1.5,1.5,1.49,1.5,822500.0,1.5,1.5,1.49,1.5,822500.0
2005-03-31 11:00:00,1.5,1.51,1.5,1.5,884800.0,1.5,1.51,1.5,1.5,884800.0
2005-03-31 11:30:00,1.5,1.51,1.5,1.51,421400.0,1.5,1.51,1.5,1.51,421400.0
2005-03-31 12:00:00,1.51,1.51,1.5,1.5,1205400.0,1.51,1.51,1.5,1.5,1205400.0
2005-03-31 12:30:00,1.5,1.52,1.5,1.51,672000.0,1.5,1.52,1.5,1.51,672000.0
2005-03-31 13:00:00,1.52,1.52,1.51,1.52,403200.0,1.52,1.52,1.51,1.52,403200.0
2005-03-31 13:30:00,1.52,1.53,1.52,1.53,527100.0,1.52,1.53,1.52,1.53,527100.0
2005-03-31 14:00:00,1.53,1.53,1.52,1.53,853300.0,1.53,1.53,1.52,1.53,853300.0
2005-03-31 14:30:00,1.53,1.54,1.52,1.54,1565900.0,1.53,1.54,1.52,1.54,1565900.0
2005-03-31 15:00:00,1.54,1.54,1.52,1.53,713300.0,1.54,1.54,1.52,1.53,713300.0
2005-03-31 15:30:00,1.53,1.55,1.52,1.55,896000.0,1.53,1.55,1.52,1.55,896000.0
2005-04-01 09:30:00,1.56,1.57,1.54,1.55,1888600.0,1.56,1.57,1.54,1.55,1888600.0
2005-04-01 10:00:00,1.55,1.55,1.54,1.54,1360100.0,1.55,1.55,1.54,1.54,1360100.0
2005-04-01 10:30:00,1.54,1.56,1.54,1.55,1290800.0,1.54,1.56,1.54,1.55,1290800.0
2005-04-01 11:00:00,1.55,1.55,1.54,1.55,983500.0,1.55,1.55,1.54,1.55,983500.0
2005-04-01 11:30:00,1.55,1.55,1.55,1.55,402500.0,1.55,1.55,1.55,1.55,402500.0
2005-04-01 12:00:00,1.55,1.55,1.54,1.55,668500.0,1.55,1.55,1.54,1.55,668500.0
2005-04-01 12:30:00,1.55,1.55,1.54,1.54,406000.0,1.55,1.55,1.54,1.54,406000.0
2005-04-01 13:00:00,1.54,1.54,1.54,1.54,200200.0,1.54,1.54,1.54,1.54,200200.0
2005-04-01 13:30:00,1.54,1.54,1.54,1.54,259000.0,1.54,1.54,1.54,1.54,259000.0
2005-04-01 14:00:00,1.54,1.55,1.54,1.55,417900.0,1.54,1.55,1.54,1.55,417900.0
2005-04-01 14:30:00,1.55,1.55,1.54,1.54,524300.0,1.55,1.55,1.54,1.54,524300.0
2005-04-01 15:00:00,1.54,1.55,1.54,1.54,497700.0,1.54,1.55,1.54,1.54,497700.0
2005-04-01 15:30:00,1.54,1.55,1.54,1.55,718900.0,1.54,1.55,1.54,1.55,718900.0
2005-04-04 09:30:00,1.57,1.57,1.55,1.55,329700.0,1.57,1.57,1.55,1.55,329700.0
2005-04-04 10:00:00,1.55,1.55,1.53,1.53,170800.0,1.55,1.55,1.53,1.53,170800.0
2005-04-04 10:30:00,1.53,1.54,1.52,1.54,378000.0,1.53,1.54,1.52,1.54,378000.0
2005-04-04 11:00:00,1.54,1.54,1.53,1.54,224700.0,1.54,1.54,1.53,1.54,224700.0
2005-04-04 11:30:00,1.54,1.55,1.53,1.54,338100.0,1.54,1.55,1.53,1.54,338100.0
2005-04-04 12:00:00,1.54,1.54,1.54,1.54,98000.0,1.54,1.54,1.54,1.54,98000.0
2005-04-04 12:30:00,1.54,1.55,1.54,1.54,560000.0,1.54,1.55,1.54,1.54,560000.0
2005-04-04 13:00:00,1.54,1.54,1.52,1.52,216300.0,1.54,1.54,1.52,1.52,216300.0
2005-04-04 13:30:00,1.53,1.53,1.53,1.53,2101400.0,1.53,1.53,1.53,1.53,2101400.0
2005-04-04 14:00:00,1.53,1.55,1.53,1.54,198100.0,1.53,1.55,1.53,1.54,198100.0
2005-04-04 14:30:00,1.55,1.55,1.54,1.55,351400.0,1.55,1.55,1.54,1.55,351400.0
2005-04-04 15:00:00,1.55,1.57,1.55,1.57,471100.0,1.55,1.57,1.55,1.57,471100.0
2005-04-04 15:30:00,1.57,1.57,1.55,1.56,574000.0,1.57,1.57,1.55,1.56,574000.0
2005-04-05 09:30:00,1.5,1.55,1.5,1.54,753900.0,1.5,1.55,1.5,1.54,753900.0
2005-04-05 10:00:00,1.54,1.54,1.53,1.54,399000.0,1.54,1.54,1.53,1.54,399000.0
2005-04-05 10:30:00,1.54,1.54,1.54,1.54,227500.0,1.54,1.54,1.54,1.54,227500.0
2005-04-05 11:00:00,1.54,1.54,1.54,1.54,247100.0,1.54,1.54,1.54,1.54,247100.0
2005-04-05 11:30:00,1.54,1.54,1.53,1.54,196000.0,1.54,1.54,1.53,1.54,196000.0
2005-04-05 12:00:00,1.53,1.54,1.53,1.54,233100.0,1.53,1.54,1.53,1.54,233100.0
2005-04-05 12:30:00,1.54,1.56,1.52,1.55,330400.0,1.54,1.56,1.52,1.55,330400.0
2005-04-05 13:00:00,1.55,1.55,1.54,1.55,191100.0,1.55,1.55,1.54,1.55,191100.0
2005-04-05 13:30:00,1.55,1.55,1.54,1.55,207200.0,1.55,1.55,1.54,1.55,207200.0
2005-04-05 14:00:00,1.55,1.55,1.53,1.55,425600.0,1.55,1.55,1.53,1.55,425600.0
2005-04-05 14:30:00,1.55,1.56,1.54,1.55,228200.0,1.55,1.56,1.54,1.55,228200.0
2005-04-05 15:00:00,1.55,1.56,1.54,1.55,231700.0,1.55,1.56,1.54,1.55,231700.0
2005-04-05 15:30:00,1.55,1.56,1.54,1.55,753200.0,1.55,1.56,1.54,1.55,753200.0
2005-04-06 09:30:00,1.56,1.6,1.56,1.57,774200.0,1.56,1.6,1.56,1.57,774200.0
2005-04-06 10:00:00,1.57,1.57,1.54,1.55,700700.0,1.57,1.57,1.54,1.55,700700.0
2005-04-06 10:30:00,1.55,1.56,1.55,1.56,364000.0,1.55,1.56,1.55,1.56,364000.0
2005-04-06 11:00:00,1.56,1.56,1.56,1.56,551600.0,1.56,1.56,1.56,1.56,551600.0
2005-04-06 11:30:00,1.56,1.56,1.56,1.56,182000.0,1.56,1.56,1.56,1.56,182000.0
2005-04-06 12:00:00,1.56,1.56,1.56,1.56,318500.0,1.56,1.56,1.56,1.56,318500.0
2005-04-06 12:30:00,1.56,1.56,1.56,1.56,264600.0,1.56,1.56,1.56,1.56,264600.0
2005-04-06 13:00:00,1.56,1.57,1.56,1.56,702800.0,1.56,1.57,1.56,1.56,702800.0
2005-04-06 13:30:00,1.56,1.57,1.56,1.56,1324400.0,1.56,1.57,1.56,1.56,1324400.0
2005-04-06 14:00:00,1.56,1.57,1.56,1.57,812000.0,1.56,1.57,1.56,1.57,812000.0
2005-04-06 14:30:00,1.57,1.57,1.56,1.57,319200.0,1.57,1.57,1.56,1.57,319200.0
2005-04-06 15:00:00,1.57,1.57,1.57,1.57,393400.0,1.57,1.57,1.57,1.57,393400.0
2005-04-06 15:30:00,1.57,1.59,1.57,1.59,2223200.0,1.57,1.59,1.57,1.59,2223200.0
2005-04-07 09:30:00,1.58,1.59,1.57,1.58,708400.0,1.58,1.59,1.57,1.58,708400.0
2005-04-07 10:00:00,1.58,1.59,1.58,1.58,137900.0,1.58,1.59,1.58,1.58,137900.0
2005-04-07 10:30:00,1.58,1.59,1.58,1.59,637700.0,1.58,1.59,1.58,1.59,637700.0
2005-04-07 11:00:00,1.59,1.59,1.58,1.58,196700.0,1.59,1.59,1.58,1.58,196700.0
2005-04-07 11:30:00,1.59,1.59,1.58,1.58,339500.0,1.59,1.59,1.58,1.58,339500.0
2005-04-07 12:00:00,1.58,1.58,1.58,1.58,256900.0,1.58,1.58,1.58,1.58,256900.0
2005-04-07 12:30:00,1.58,1.58,1.57,1.58,435400.0,1.58,1.58,1.57,1.58,435400.0
2005-04-07 13:00:00,1.57,1.58,1.56,1.57,367500.0,1.57,1.58,1.56,1.57,367500.0
2005-04-07 13:30:00,1.57,1.57,1.57,1.57,237300.0,1.57,1.57,1.57,1.57,237300.0
2005-04-07 14:00:00,1.57,1.58,1.57,1.58,121100.0,1.57,1.58,1.57,1.58,121100.0
2005-04-07 14:30:00,1.58,1.59,1.58,1.58,1180900.0,1.58,1.59,1.58,1.58,1180900.0
2005-04-07 15:00:00,1.58,1.6,1.58,1.59,709800.0,1.58,1.6,1.58,1.59,709800.0
2005-04-07 15:30:00,1.59,1.62,1.59,1.61,1954400.0,1.59,1.62,1.59,1.61,1954400.0
2005-04-08 09:30:00,1.63,1.7,1.63,1.67,4295900.0,1.63,1.7,1.63,1.67,4295900.0
2005-04-08 10:00:00,1.67,1.68,1.65,1.67,1304100.0,1.67,1.68,1.65,1.67,1304100.0
2005-04-08 10:30:00,1.67,1.67,1.66,1.67,464100.0,1.67,1.67,1.66,1.67,464100.0
2005-04-08 11:00:00,1.67,1.67,1.65,1.66,609700.0,1.67,1.67,1.65,1.66,609700.0
2005-04-08 11:30:00,1.66,1.67,1.66,1.67,1873900.0,1.66,1.67,1.66,1.67,1873900.0
2005-04-08 12:00:00,1.67,1.68,1.66,1.67,721700.0,1.67,1.68,1.66,1.67,721700.0
2005-04-08 12:30:00,1.67,1.67,1.66,1.67,382200.0,1.67,1.67,1.66,1.67,382200.0
2005-04-08 13:00:00,1.67,1.7,1.67,1.7,780500.0,1.67,1.7,1.67,1.7,780500.0
2005-04-08 13:30:00,1.7,1.72,1.69,1.72,3463600.0,1.7,1.72,1.69,1.72,3463600.0
2005-04-08 14:00:00,1.72,1.72,1.7,1.7,1218700.0,1.72,1.72,1.7,1.7,1218700.0
2005-04-08 14:30:00,1.7,1.7,1.68,1.69,1610700.0,1.7,1.7,1.68,1.69,1610700.0
2005-04-08 15:00:00,1.69,1.74,1.69,1.72,3890600.0,1.69,1.74,1.69,1.72,3890600.0
2005-04-08 15:30:00,1.72,1.73,1.71,1.71,2918300.0,1.72,1.73,1.71,1.71,2918300.0
2005-04-11 09:30:00,1.72,1.72,1.64,1.65,1344000.0,1.72,1.72,1.64,1.65,1344000.0
2005-04-11 10:00:00,1.65,1.68,1.64,1.67,860300.0,1.65,1.68,1.64,1.67,860300.0
2005-04-11 10:30:00,1.67,1.68,1.67,1.67,666400.0,1.67,1.68,1.67,1.67,666400.0
2005-04-11 11:00:00,1.67,1.68,1.66,1.68,368200.0,1.67,1.68,1.66,1.68,368200.0
2005-04-11 11:30:00,1.68,1.69,1.68,1.69,329000.0,1.68,1.69,1.68,1.69,329000.0
2005-04-11 12:00:00,1.69,1.69,1.67,1.67,231000.0,1.69,1.69,1.67,1.67,231000.0
2005-04-11 12:30:00,1.67,1.68,1.67,1.67,152600.0,1.67,1.68,1.67,1.67,152600.0
2005-04-11 13:00:00,1.67,1.68,1.67,1.67,198800.0,1.67,1.68,1.67,1.67,198800.0
2005-04-11 13:30:00,1.67,1.67,1.67,1.67,158900.0,1.67,1.67,1.67,1.67,158900.0
2005-04-11 14:00:00,1.67,1.67,1.67,1.67,168000.0,1.67,1.67,1.67,1.67,168000.0
2005-04-11 14:30:00,1.67,1.67,1.66,1.66,414400.0,1.67,1.67,1.66,1.66,414400.0
2005-04-11 15:00:00,1.66,1.67,1.66,1.67,476000.0,1.66,1.67,1.66,1.67,476000.0
2005-04-11 15:30:00,1.67,1.7,1.67,1.69,1607900.0,1.67,1.7,1.67,1.69,1607900.0
2005-04-12 09:30:00,1.67,1.7,1.66,1.67,323400.0,1.67,1.7,1.66,1.67,323400.0
2005-04-12 10:00:00,1.67,1.68,1.67,1.67,177100.0,1.67,1.68,1.67,1.67,177100.0
2005-04-12 10:30:00,1.67,1.68,1.67,1.67,128800.0,1.67,1.68,1.67,1.67,128800.0
2005-04-12 11:00:00,1.67,1.67,1.66,1.67,174300.0,1.67,1.67,1.66,1.67,174300.0
2005-04-12 11:30:00,1.67,1.68,1.67,1.67,403900.0,1.67,1.68,1.67,1.67,403900.0
2005-04-12 12:00:00,1.67,1.67,1.67,1.67,72100.0,1.67,1.67,1.67,1.67,72100.0
2005-04-12 12:30:00,1.67,1.67,1.67,1.67,261100.0,1.67,1.67,1.67,1.67,261100.0
2005-04-12 13:00:00,1.67,1.67,1.67,1.67,266700.0,1.67,1.67,1.67,1.67,266700.0
2005-04-12 13:30:00,1.67,1.67,1.67,1.67,71400.0,1.67,1.67,1.67,1.67,71400.0
2005-04-12 14:00:00,1.67,1.67,1.66,1.67,258300.0,1.67,1.67,1.66,1.67,258300.0
2005-04-12 14:30:00,1.67,1.67,1.67,1.67,463400.0,1.67,1.67,1.67,1.67,463400.0
2005-04-12 15:00:00,1.67,1.67,1.67,1.67,389200.0,1.67,1.67,1.67,1.67,389200.0
2005-04-12 15:30:00,1.67,1.67,1.67,1.67,624400.0,1.67,1.67,1.67,1.67,624400.0
2005-04-13 09:30:00,1.68,1.69,1.67,1.68,370300.0,1.68,1.69,1.67,1.68,370300.0
2005-04-13 10:00:00,1.68,1.68,1.68,1.68,435400.0,1.68,1.68,1.68,1.68,435400.0
2005-04-13 10:30:00,1.68,1.69,1.68,1.68,497700.0,1.68,1.69,1.68,1.68,497700.0
2005-04-13 11:00:00,1.68,1.7,1.68,1.7,786800.0,1.68,1.7,1.68,1.7,786800.0
2005-04-13 11:30:00,1.7,1.71,1.69,1.7,285600.0,1.7,1.71,1.69,1.7,285600.0
2005-04-13 12:00:00,1.7,1.74,1.7,1.74,1424500.0,1.7,1.74,1.7,1.74,1424500.0
2005-04-13 12:30:00,1.74,1.76,1.72,1.76,1204700.0,1.74,1.76,1.72,1.76,1204700.0
2005-04-13 13:00:00,1.76,1.76,1.71,1.72,850500.0,1.76,1.76,1.71,1.72,850500.0
2005-04-13 13:30:00,1.72,1.74,1.71,1.72,558600.0,1.72,1.74,1.71,1.72,558600.0
2005-04-13 14:00:00,1.72,1.72,1.7,1.71,512400.0,1.72,1.72,1.7,1.71,512400.0
2005-04-13 14:30:00,1.71,1.71,1.7,1.71,522900.0,1.71,1.71,1.7,1.71,522900.0
2005-04-13 15:00:00,1.71,1.72,1.71,1.72,817600.0,1.71,1.72,1.71,1.72,817600.0
2005-04-13 15:30:00,1.72,1.73,1.71,1.73,1154300.0,1.72,1.73,1.71,1.73,1154300.0
2005-04-14 09:30:00,1.74,1.75,1.73,1.74,379400.0,1.74,1.75,1.73,1.74,379400.0
2005-04-14 10:00:00,1.73,1.74,1.71,1.72,186200.0,1.73,1.74,1.71,1.72,186200.0
2005-04-14 10:30:00,1.72,1.72,1.71,1.71,522900.0,1.72,1.72,1.71,1.71,522900.0
2005-04-14 11:00:00,1.71,1.72,1.71,1.72,354900.0,1.71,1.72,1.71,1.72,354900.0
2005-04-14 11:30:00,1.72,1.72,1.71,1.71,244300.0,1.72,1.72,1.71,1.71,244300.0
2005-04-14 12:00:00,1.71,1.72,1.7,1.7,430500.0,1.71,1.72,1.7,1.7,430500.0
2005-04-14 12:30:00,1.71,1.71,1.71,1.71,217000.0,1.71,1.71,1.71,1.71,217000.0
2005-04-14 13:00:00,1.71,1.72,1.71,1.71,207900.0,1.71,1.72,1.71,1.71,207900.0
2005-04-14 13:30:00,1.71,1.71,1.71,1.71,420000.0,1.71,1.71,1.71,1.71,420000.0
2005-04-14 14:00:00,1.71,1.72,1.71,1.72,193900.0,1.71,1.72,1.71,1.72,193900.0
2005-04-14 14:30:00,1.71,1.72,1.68,1.71,920500.0,1.71,1.72,1.68,1.71,920500.0
2005-04-14 15:00:00,1.71,1.71,1.7,1.7,924000.0,1.71,1.71,1.7,1.7,924000.0
2005-04-14 15:30:00,1.7,1.72,1.69,1.7,996100.0,1.7,1.72,1.69,1.7,996100.0
2005-04-15 09:30:00,1.8,1.86,1.79,1.81,4059300.0,1.8,1.86,1.79,1.81,4059300.0
2005-04-15 10:00:00,1.81,1.81,1.73,1.74,2427600.0,1.81,1.81,1.73,1.74,2427600.0
2005-04-15 10:30:00,1.74,1.74,1.73,1.73,812700.0,1.74,1.74,1.73,1.73,812700.0
2005-04-15 11:00:00,1.73,1.73,1.7,1.7,1000300.0,1.73,1.73,1.7,1.7,1000300.0
2005-04-15 11:30:00,1.7,1.71,1.68,1.69,762300.0,1.7,1.71,1.68,1.69,762300.0
2005-04-15 12:00:00,1.69,1.7,1.65,1.67,936600.0,1.69,1.7,1.65,1.67,936600.0
2005-04-15 12:30:00,1.67,1.69,1.66,1.66,319900.0,1.67,1.69,1.66,1.66,319900.0
2005-04-15 13:00:00,1.67,1.67,1.65,1.66,366800.0,1.67,1.67,1.65,1.66,366800.0
2005-04-15 13:30:00,1.65,1.66,1.65,1.66,187600.0,1.65,1.66,1.65,1.66,187600.0
2005-04-15 14:00:00,1.66,1.69,1.66,1.68,186900.0,1.66,1.69,1.66,1.68,186900.0
2005-04-15 14:30:00,1.68,1.69,1.66,1.67,762300.0,1.68,1.69,1.66,1.67,762300.0
2005-04-15 15:00:00,1.67,1.67,1.66,1.66,270900.0,1.67,1.67,1.66,1.66,270900.0
2005-04-15 15:30:00,1.66,1.67,1.65,1.65,1255800.0,1.66,1.67,1.65,1.65,1255800.0
2005-04-18 09:30:00,1.68,1.7,1.55,1.61,2426200.0,1.68,1.7,1.55,1.61,2426200.0
2005-04-18 10:00:00,1.62,1.64,1.61,1.61,518000.0,1.62,1.64,1.61,1.61,518000.0
2005-04-18 10:30:00,1.61,1.62,1.59,1.61,513800.0,1.61,1.62,1.59,1.61,513800.0
2005-04-18 11:00:00,1.61,1.63,1.59,1.6,336700.0,1.61,1.63,1.59,1.6,336700.0
2005-04-18 11:30:00,1.6,1.61,1.59,1.59,353500.0,1.6,1.61,1.59,1.59,353500.0
2005-04-18 12:00:00,1.59,1.6,1.59,1.6,458500.0,1.59,1.6,1.59,1.6,458500.0
2005-04-18 12:30:00,1.6,1.63,1.6,1.63,381500.0,1.6,1.63,1.6,1.63,381500.0
2005-04-18 13:00:00,1.62,1.63,1.61,1.63,173600.0,1.62,1.63,1.61,1.63,173600.0
2005-04-18 13:30:00,1.63,1.63,1.62,1.62,70000.0,1.63,1.63,1.62,1.62,70000.0
2005-04-18 14:00:00,1.62,1.64,1.61,1.63,252700.0,1.62,1.64,1.61,1.63,252700.0
2005-04-18 14:30:00,1.63,1.64,1.63,1.63,234500.0,1.63,1.64,1.63,1.63,234500.0
2005-04-18 15:00:00,1.63,1.63,1.61,1.62,220500.0,1.63,1.63,1.61,1.62,220500.0
2005-04-18 15:30:00,1.62,1.62,1.61,1.62,465500.0,1.62,1.62,1.61,1.62,465500.0
2005-04-19 09:30:00,1.63,1.63,1.58,1.61,308000.0,1.63,1.63,1.58,1.61,308000.0
2005-04-19 10:00:00,1.61,1.62,1.6,1.61,386400.0,1.61,1.62,1.6,1.61,386400.0
2005-04-19 10:30:00,1.61,1.61,1.59,1.6,478100.0,1.61,1.61,1.59,1.6,478100.0
2005-04-19 11:00:00,1.6,1.6,1.59,1.59,309400.0,1.6,1.6,1.59,1.59,309400.0
2005-04-19 11:30:00,1.59,1.59,1.59,1.59,252000.0,1.59,1.59,1.59,1.59,252000.0
2005-04-19 12:00:00,1.59,1.59,1.59,1.59,100100.0,1.59,1.59,1.59,1.59,100100.0
2005-04-19 12:30:00,1.59,1.59,1.59,1.59,154000.0,1.59,1.59,1.59,1.59,154000.0
2005-04-19 13:00:00,1.59,1.6,1.59,1.59,312900.0,1.59,1.6,1.59,1.59,312900.0
2005-04-19 13:30:00,1.6,1.62,1.6,1.62,296100.0,1.6,1.62,1.6,1.62,296100.0
2005-04-19 14:00:00,1.62,1.67,1.62,1.66,320600.0,1.62,1.67,1.62,1.66,320600.0
2005-04-19 14:30:00,1.66,1.66,1.64,1.64,300300.0,1.66,1.66,1.64,1.64,300300.0
2005-04-19 15:00:00,1.64,1.64,1.64,1.64,315000.0,1.64,1.64,1.64,1.64,315000.0
2005-04-19 15:30:00,1.64,1.66,1.64,1.66,552300.0,1.64,1.66,1.64,1.66,552300.0
2005-04-20 09:30:00,1.66,1.66,1.6,1.63,532700.0,1.66,1.66,1.6,1.63,532700.0
2005-04-20 10:00:00,1.62,1.64,1.62,1.63,184800.0,1.62,1.64,1.62,1.63,184800.0
2005-04-20 10:30:00,1.63,1.63,1.62,1.63,161700.0,1.63,1.63,1.62,1.63,161700.0
2005-04-20 11:00:00,1.63,1.63,1.63,1.63,148400.0,1.63,1.63,1.63,1.63,148400.0
2005-04-20 11:30:00,1.62,1.63,1.62,1.62,75600.0,1.62,1.63,1.62,1.62,75600.0
2005-04-20 12:00:00,1.62,1.62,1.6,1.6,454300.0,1.62,1.62,1.6,1.6,454300.0
2005-04-20 12:30:00,1.6,1.61,1.6,1.61,199500.0,1.6,1.61,1.6,1.61,199500.0
2005-04-20 13:00:00,1.61,1.62,1.61,1.62,188300.0,1.61,1.62,1.61,1.62,188300.0
2005-04-20 13:30:00,1.62,1.62,1.62,1.62,213500.0,1.62,1.62,1.62,1.62,213500.0
2005-04-20 14:00:00,1.62,1.63,1.6,1.6,627200.0,1.62,1.63,1.6,1.6,627200.0
2005-04-20 14:30:00,1.61,1.61,1.61,1.61,472500.0,1.61,1.61,1.61,1.61,472500.0
2005-04-20 15:00:00,1.61,1.64,1.6,1.6,868700.0,1.61,1.64,1.6,1.6,868700.0
2005-04-20 15:30:00,1.6,1.66,1.59,1.64,1229900.0,1.6,1.66,1.59,1.64,1229900.0
2005-04-21 09:30:00,1.68,1.68,1.64,1.68,1023400.0,1.68,1.68,1.64,1.68,1023400.0
2005-04-21 10:00:00,1.68,1.68,1.65,1.65,547400.0,1.68,1.68,1.65,1.65,547400.0
2005-04-21 10:30:00,1.65,1.66,1.65,1.66,506100.0,1.65,1.66,1.65,1.66,506100.0
2005-04-21 11:00:00,1.66,1.66,1.65,1.66,688800.0,1.66,1.66,1.65,1.66,688800.0
2005-04-21 11:30:00,1.66,1.68,1.65,1.68,876400.0,1.66,1.68,1.65,1.68,876400.0
2005-04-21 12:00:00,1.68,1.71,1.67,1.71,749000.0,1.68,1.71,1.67,1.71,749000.0
2005-04-21 12:30:00,1.7,1.72,1.7,1.71,1105300.0,1.7,1.72,1.7,1.71,1105300.0
2005-04-21 13:00:00,1.71,1.71,1.7,1.71,592200.0,1.71,1.71,1.7,1.71,592200.0
2005-04-21 13:30:00,1.71,1.74,1.71,1.72,1448300.0,1.71,1.74,1.71,1.72,1448300.0
2005-04-21 14:00:00,1.72,1.74,1.72,1.74,1602300.0,1.72,1.74,1.72,1.74,1602300.0
2005-04-21 14:30:00,1.74,1.75,1.71,1.72,1412600.0,1.74,1.75,1.71,1.72,1412600.0
2005-04-21 15:00:00,1.71,1.73,1.71,1.72,1632400.0,1.71,1.73,1.71,1.72,1632400.0
2005-04-21 15:30:00,1.72,1.74,1.71,1.74,2591400.0,1.72,1.74,1.71,1.74,2591400.0
2005-04-22 09:30:00,1.62,1.62,1.58,1.59,4501000.0,1.62,1.62,1.58,1.59,4501000.0
2005-04-22 10:00:00,1.59,1.59,1.58,1.58,2380000.0,1.59,1.59,1.58,1.58,2380000.0
2005-04-22 10:30:00,1.58,1.59,1.58,1.58,948500.0,1.58,1.59,1.58,1.58,948500.0
2005-04-22 11:00:00,1.58,1.62,1.58,1.61,1113000.0,1.58,1.62,1.58,1.61,1113000.0
2005-04-22 11:30:00,1.61,1.62,1.6,1.6,399000.0,1.61,1.62,1.6,1.6,399000.0
2005-04-22 12:00:00,1.6,1.61,1.59,1.59,371000.0,1.6,1.61,1.59,1.59,371000.0
2005-04-22 12:30:00,1.59,1.61,1.59,1.6,491400.0,1.59,1.61,1.59,1.6,491400.0
2005-04-22 13:00:00,1.61,1.63,1.61,1.63,824600.0,1.61,1.63,1.61,1.63,824600.0
2005-04-22 13:30:00,1.63,1.63,1.62,1.62,624400.0,1.63,1.63,1.62,1.62,624400.0
2005-04-22 14:00:00,1.62,1.63,1.62,1.62,427000.0,1.62,1.63,1.62,1.62,427000.0
2005-04-22 14:30:00,1.62,1.62,1.61,1.61,821800.0,1.62,1.62,1.61,1.61,821800.0
2005-04-22 15:00:00,1.61,1.61,1.59,1.6,1064000.0,1.61,1.61,1.59,1.6,1064000.0
2005-04-22 15:30:00,1.6,1.61,1.6,1.6,1386700.0,1.6,1.61,1.6,1.6,1386700.0
2005-04-25 09:30:00,1.61,1.63,1.59,1.61,1235500.0,1.61,1.63,1.59,1.61,1235500.0
2005-04-25 10:00:00,1.61,1.61,1.6,1.61,448000.0,1.61,1.61,1.6,1.61,448000.0
2005-04-25 10:30:00,1.61,1.61,1.61,1.61,166600.0,1.61,1.61,1.61,1.61,166600.0
2005-04-25 11:00:00,1.61,1.61,1.61,1.61,423500.0,1.61,1.61,1.61,1.61,423500.0
2005-04-25 11:30:00,1.61,1.61,1.61,1.61,214200.0,1.61,1.61,1.61,1.61,214200.0
2005-04-25 12:00:00,1.61,1.61,1.61,1.61,163800.0,1.61,1.61,1.61,1.61,163800.0
2005-04-25 12:30:00,1.61,1.61,1.61,1.61,263900.0,1.61,1.61,1.61,1.61,263900.0
2005-04-25 13:00:00,1.61,1.62,1.61,1.62,432600.0,1.61,1.62,1.61,1.62,432600.0
2005-04-25 13:30:00,1.62,1.62,1.61,1.61,841400.0,1.62,1.62,1.61,1.61,841400.0
2005-04-25 14:00:00,1.61,1.62,1.61,1.61,361200.0,1.61,1.62,1.61,1.61,361200.0
2005-04-25 14:30:00,1.61,1.62,1.61,1.62,471100.0,1.61,1.62,1.61,1.62,471100.0
2005-04-25 15:00:00,1.61,1.62,1.61,1.62,732900.0,1.61,1.62,1.61,1.62,732900.0
2005-04-25 15:30:00,1.62,1.64,1.62,1.64,2612400.0,1.62,1.64,1.62,1.64,2612400.0
2005-04-26 09:30:00,1.64,1.64,1.63,1.63,406700.0,1.64,1.64,1.63,1.63,406700.0
2005-04-26 10:00:00,1.63,1.65,1.63,1.64,518700.0,1.63,1.65,1.63,1.64,518700.0
2005-04-26 10:30:00,1.64,1.65,1.63,1.65,546000.0,1.64,1.65,1.63,1.65,546000.0
2005-04-26 11:00:00,1.65,1.65,1.64,1.64,234500.0,1.65,1.65,1.64,1.64,234500.0
2005-04-26 11:30:00,1.65,1.65,1.64,1.64,101500.0,1.65,1.65,1.64,1.64,101500.0
2005-04-26 12:00:00,1.64,1.65,1.64,1.64,138600.0,1.64,1.65,1.64,1.64,138600.0
2005-04-26 12:30:00,1.64,1.64,1.64,1.64,120400.0,1.64,1.64,1.64,1.64,120400.0
2005-04-26 13:00:00,1.64,1.64,1.64,1.64,86100.0,1.64,1.64,1.64,1.64,86100.0
2005-04-26 13:30:00,1.64,1.64,1.63,1.63,191800.0,1.64,1.64,1.63,1.63,191800.0
2005-04-26 14:00:00,1.63,1.64,1.61,1.63,385000.0,1.63,1.64,1.61,1.63,385000.0
2005-04-26 14:30:00,1.63,1.63,1.61,1.61,292600.0,1.63,1.63,1.61,1.61,292600.0
2005-04-26 15:00:00,1.61,1.62,1.61,1.62,325500.0,1.61,1.62,1.61,1.62,325500.0
2005-04-26 15:30:00,1.62,1.62,1.61,1.62,446600.0,1.62,1.62,1.61,1.62,446600.0
2005-04-27 09:30:00,1.61,1.64,1.61,1.63,128100.0,1.61,1.64,1.61,1.63,128100.0
2005-04-27 10:00:00,1.62,1.63,1.61,1.63,261100.0,1.62,1.63,1.61,1.63,261100.0
2005-04-27 10:30:00,1.63,1.64,1.63,1.64,256200.0,1.63,1.64,1.63,1.64,256200.0
2005-04-27 11:00:00,1.64,1.64,1.63,1.64,273700.0,1.64,1.64,1.63,1.64,273700.0
2005-04-27 11:30:00,1.64,1.65,1.64,1.65,678300.0,1.64,1.65,1.64,1.65,678300.0
2005-04-27 12:00:00,1.65,1.66,1.63,1.66,753200.0,1.65,1.66,1.63,1.66,753200.0
2005-04-27 12:30:00,1.66,1.66,1.64,1.64,196000.0,1.66,1.66,1.64,1.64,196000.0
2005-04-27 13:00:00,1.64,1.67,1.64,1.66,286300.0,1.64,1.67,1.64,1.66,286300.0
2005-04-27 13:30:00,1.66,1.66,1.66,1.66,158200.0,1.66,1.66,1.66,1.66,158200.0
2005-04-27 14:00:00,1.66,1.66,1.66,1.66,267400.0,1.66,1.66,1.66,1.66,267400.0
2005-04-27 14:30:00,1.66,1.66,1.65,1.66,195300.0,1.66,1.66,1.65,1.66,195300.0
2005-04-27 15:00:00,1.65,1.66,1.65,1.65,147700.0,1.65,1.66,1.65,1.65,147700.0
2005-04-27 15:30:00,1.65,1.65,1.63,1.64,420700.0,1.65,1.65,1.63,1.64,420700.0
2005-04-28 09:30:00,1.62,1.64,1.61,1.63,401100.0,1.62,1.64,1.61,1.63,401100.0
2005-04-28 10:00:00,1.62,1.64,1.62,1.64,142100.0,1.62,1.64,1.62,1.64,142100.0
2005-04-28 10:30:00,1.65,1.65,1.64,1.65,158900.0,1.65,1.65,1.64,1.65,158900.0
2005-04-28 11:00:00,1.65,1.65,1.64,1.64,96600.0,1.65,1.65,1.64,1.64,96600.0
2005-04-28 11:30:00,1.64,1.64,1.61,1.63,579600.0,1.64,1.64,1.61,1.63,579600.0
2005-04-28 12:00:00,1.62,1.64,1.62,1.63,105700.0,1.62,1.64,1.62,1.63,105700.0
2005-04-28 12:30:00,1.63,1.63,1.63,1.63,111300.0,1.63,1.63,1.63,1.63,111300.0
2005-04-28 13:00:00,1.63,1.64,1.62,1.63,155400.0,1.63,1.64,1.62,1.63,155400.0
2005-04-28 13:30:00,1.63,1.63,1.62,1.63,52500.0,1.63,1.63,1.62,1.63,52500.0
2005-04-28 14:00:00,1.63,1.64,1.63,1.64,240800.0,1.63,1.64,1.63,1.64,240800.0
2005-04-28 14:30:00,1.63,1.63,1.62,1.62,142100.0,1.63,1.63,1.62,1.62,142100.0
2005-04-28 15:00:00,1.62,1.64,1.62,1.64,393400.0,1.62,1.64,1.62,1.64,393400.0
2005-04-28 15:30:00,1.64,1.64,1.62,1.64,469000.0,1.64,1.64,1.62,1.64,469000.0
2005-04-29 09:30:00,1.65,1.68,1.65,1.67,445200.0,1.65,1.68,1.65,1.67,445200.0
2005-04-29 10:00:00,1.67,1.67,1.66,1.66,679700.0,1.67,1.67,1.66,1.66,679700.0
2005-04-29 10:30:00,1.66,1.66,1.65,1.66,591500.0,1.66,1.66,1.65,1.66,591500.0
2005-04-29 11:00:00,1.66,1.66,1.66,1.66,186200.0,1.66,1.66,1.66,1.66,186200.0
2005-04-29 11:30:00,1.66,1.66,1.65,1.65,179200.0,1.66,1.66,1.65,1.65,179200.0
2005-04-29 12:00:00,1.65,1.66,1.65,1.65,171500.0,1.65,1.66,1.65,1.65,171500.0
2005-04-29 12:30:00,1.65,1.65,1.65,1.65,134400.0,1.65,1.65,1.65,1.65,134400.0
2005-04-29 13:00:00,1.65,1.65,1.65,1.65,193900.0,1.65,1.65,1.65,1.65,193900.0
2005-04-29 13:30:00,1.65,1.65,1.64,1.64,143500.0,1.65,1.65,1.64,1.64,143500.0
2005-04-29 14:00:00,1.64,1.65,1.64,1.64,196000.0,1.64,1.65,1.64,1.64,196000.0
2005-04-29 14:30:00,1.64,1.65,1.64,1.64,567000.0,1.64,1.65,1.64,1.64,567000.0
2005-04-29 15:00:00,1.64,1.65,1.64,1.64,374500.0,1.64,1.65,1.64,1.64,374500.0
2005-04-29 15:30:00,1.64,1.65,1.64,1.64,409500.0,1.64,1.65,1.64,1.64,409500.0
2005-05-02 09:30:00,1.65,1.66,1.63,1.63,340200.0,1.65,1.66,1.63,1.63,340200.0
2005-05-02 10:00:00,1.63,1.63,1.62,1.62,126700.0,1.63,1.63,1.62,1.62,126700.0
2005-05-02 10:30:00,1.62,1.62,1.62,1.62,523600.0,1.62,1.62,1.62,1.62,523600.0
2005-05-02 11:00:00,1.62,1.63,1.62,1.62,70000.0,1.62,1.63,1.62,1.62,70000.0
2005-05-02 11:30:00,1.63,1.63,1.62,1.63,255500.0,1.63,1.63,1.62,1.63,255500.0
2005-05-02 12:00:00,1.63,1.63,1.62,1.63,119700.0,1.63,1.63,1.62,1.63,119700.0
2005-05-02 12:30:00,1.63,1.63,1.63,1.63,93100.0,1.63,1.63,1.63,1.63,93100.0
2005-05-02 13:00:00,1.63,1.63,1.63,1.63,130200.0,1.63,1.63,1.63,1.63,130200.0
2005-05-02 13:30:00,1.63,1.63,1.63,1.63,87500.0,1.63,1.63,1.63,1.63,87500.0
2005-05-02 14:00:00,1.63,1.63,1.63,1.63,293300.0,1.63,1.63,1.63,1.63,293300.0
2005-05-02 14:30:00,1.63,1.64,1.63,1.64,170800.0,1.63,1.64,1.63,1.64,170800.0
2005-05-02 15:00:00,1.64,1.64,1.64,1.64,137200.0,1.64,1.64,1.64,1.64,137200.0
2005-05-02 15:30:00,1.64,1.66,1.64,1.64,364700.0,1.64,1.66,1.64,1.64,364700.0
2005-05-03 09:30:00,1.64,1.65,1.64,1.64,404600.0,1.64,1.65,1.64,1.64,404600.0
2005-05-03 10:00:00,1.65,1.65,1.64,1.64,286300.0,1.65,1.65,1.64,1.64,286300.0
2005-05-03 10:30:00,1.64,1.64,1.64,1.64,101500.0,1.64,1.64,1.64,1.64,101500.0
2005-05-03 11:00:00,1.64,1.64,1.64,1.64,93800.0,1.64,1.64,1.64,1.64,93800.0
2005-05-03 11:30:00,1.65,1.66,1.64,1.66,208600.0,1.65,1.66,1.64,1.66,208600.0
2005-05-03 12:00:00,1.66,1.66,1.65,1.65,118300.0,1.66,1.66,1.65,1.65,118300.0
2005-05-03 12:30:00,1.65,1.65,1.65,1.65,104300.0,1.65,1.65,1.65,1.65,104300.0
2005-05-03 13:00:00,1.65,1.66,1.65,1.66,81900.0,1.65,1.66,1.65,1.66,81900.0
2005-05-03 13:30:00,1.66,1.66,1.66,1.66,165900.0,1.66,1.66,1.66,1.66,165900.0
2005-05-03 14:00:00,1.66,1.66,1.65,1.66,327600.0,1.66,1.66,1.65,1.66,327600.0
2005-05-03 14:30:00,1.66,1.67,1.66,1.66,158200.0,1.66,1.67,1.66,1.66,158200.0
2005-05-03 15:00:00,1.66,1.66,1.65,1.65,273000.0,1.66,1.66,1.65,1.65,273000.0
2005-05-03 15:30:00,1.65,1.65,1.64,1.65,562100.0,1.65,1.65,1.64,1.65,562100.0
2005-05-04 09:30:00,1.66,1.67,1.64,1.66,269500.0,1.66,1.67,1.64,1.66,269500.0
2005-05-04 10:00:00,1.65,1.66,1.63,1.64,249900.0,1.65,1.66,1.63,1.64,249900.0
2005-05-04 10:30:00,1.64,1.64,1.63,1.64,149800.0,1.64,1.64,1.63,1.64,149800.0
2005-05-04 11:00:00,1.64,1.65,1.64,1.64,450800.0,1.64,1.65,1.64,1.64,450800.0
2005-05-04 11:30:00,1.64,1.64,1.64,1.64,91700.0,1.64,1.64,1.64,1.64,91700.0
2005-05-04 12:00:00,1.64,1.64,1.63,1.63,307300.0,1.64,1.64,1.63,1.63,307300.0
2005-05-04 12:30:00,1.63,1.64,1.63,1.63,220500.0,1.63,1.64,1.63,1.63,220500.0
2005-05-04 13:00:00,1.63,1.63,1.63,1.63,144900.0,1.63,1.63,1.63,1.63,144900.0
2005-05-04 13:30:00,1.63,1.65,1.63,1.64,226100.0,1.63,1.65,1.63,1.64,226100.0
2005-05-04 14:00:00,1.64,1.67,1.64,1.67,271600.0,1.64,1.67,1.64,1.67,271600.0
2005-05-04 14:30:00,1.66,1.7,1.66,1.68,521500.0,1.66,1.7,1.66,1.68,521500.0
2005-05-04 15:00:00,1.68,1.69,1.66,1.66,556500.0,1.68,1.69,1.66,1.66,556500.0
2005-05-04 15:30:00,1.66,1.66,1.64,1.66,1218700.0,1.66,1.66,1.64,1.66,1218700.0
2005-05-05 09:30:00,1.65,1.67,1.64,1.65,1067500.0,1.65,1.67,1.64,1.65,1067500.0
2005-05-05 10:00:00,1.65,1.65,1.63,1.64,217700.0,1.65,1.65,1.63,1.64,217700.0
2005-05-05 10:30:00,1.65,1.65,1.63,1.63,493500.0,1.65,1.65,1.63,1.63,493500.0
2005-05-05 11:00:00,1.63,1.64,1.63,1.63,419300.0,1.63,1.64,1.63,1.63,419300.0
2005-05-05 11:30:00,1.63,1.64,1.63,1.64,193900.0,1.63,1.64,1.63,1.64,193900.0
2005-05-05 12:00:00,1.64,1.64,1.63,1.64,226100.0,1.64,1.64,1.63,1.64,226100.0
2005-05-05 12:30:00,1.64,1.64,1.63,1.63,126700.0,1.64,1.64,1.63,1.63,126700.0
2005-05-05 13:00:00,1.63,1.63,1.63,1.63,258300.0,1.63,1.63,1.63,1.63,258300.0
2005-05-05 13:30:00,1.63,1.63,1.63,1.63,320600.0,1.63,1.63,1.63,1.63,320600.0
2005-05-05 14:00:00,1.63,1.63,1.63,1.63,134400.0,1.63,1.63,1.63,1.63,134400.0
2005-05-05 14:30:00,1.63,1.63,1.62,1.63,382200.0,1.63,1.63,1.62,1.63,382200.0
2005-05-05 15:00:00,1.63,1.64,1.62,1.63,255500.0,1.63,1.64,1.62,1.63,255500.0
2005-05-05 15:30:00,1.63,1.71,1.62,1.63,2772700.0,1.63,1.71,1.62,1.63,2772700.0
2005-05-06 09:30:00,1.64,1.65,1.63,1.63,911400.0,1.64,1.65,1.63,1.63,911400.0
2005-05-06 10:00:00,1.63,1.64,1.63,1.64,113400.0,1.63,1.64,1.63,1.64,113400.0
2005-05-06 10:30:00,1.64,1.64,1.63,1.63,464800.0,1.64,1.64,1.63,1.63,464800.0
2005-05-06 11:00:00,1.63,1.64,1.63,1.63,82600.0,1.63,1.64,1.63,1.63,82600.0
2005-05-06 11:30:00,1.63,1.64,1.63,1.63,83300.0,1.63,1.64,1.63,1.63,83300.0
2005-05-06 12:00:00,1.64,1.64,1.63,1.64,93800.0,1.64,1.64,1.63,1.64,93800.0
2005-05-06 12:30:00,1.64,1.64,1.64,1.64,27300.0,1.64,1.64,1.64,1.64,27300.0
2005-05-06 13:00:00,1.64,1.64,1.64,1.64,36400.0,1.64,1.64,1.64,1.64,36400.0
2005-05-06 13:30:00,1.64,1.65,1.64,1.64,84700.0,1.64,1.65,1.64,1.64,84700.0
2005-05-06 14:00:00,1.64,1.65,1.64,1.64,60900.0,1.64,1.65,1.64,1.64,60900.0
2005-05-06 14:30:00,1.65,1.65,1.64,1.64,119000.0,1.65,1.65,1.64,1.64,119000.0
2005-05-06 15:00:00,1.64,1.64,1.64,1.64,344400.0,1.64,1.64,1.64,1.64,344400.0
2005-05-06 15:30:00,1.64,1.66,1.64,1.65,300300.0,1.64,1.66,1.64,1.65,300300.0
2005-05-09 09:30:00,1.64,1.66,1.64,1.64,371700.0,1.64,1.66,1.64,1.64,371700.0
2005-05-09 10:00:00,1.64,1.65,1.62,1.64,908600.0,1.64,1.65,1.62,1.64,908600.0
2005-05-09 10:30:00,1.65,1.65,1.64,1.64,162400.0,1.65,1.65,1.64,1.64,162400.0
2005-05-09 11:00:00,1.65,1.66,1.64,1.66,98000.0,1.65,1.66,1.64,1.66,98000.0
2005-05-09 11:30:00,1.66,1.66,1.65,1.66,79800.0,1.66,1.66,1.65,1.66,79800.0
2005-05-09 12:00:00,1.65,1.66,1.65,1.65,161700.0,1.65,1.66,1.65,1.65,161700.0
2005-05-09 12:30:00,1.65,1.66,1.65,1.66,32200.0,1.65,1.66,1.65,1.66,32200.0
2005-05-09 13:00:00,1.65,1.68,1.65,1.65,257600.0,1.65,1.68,1.65,1.65,257600.0
2005-05-09 13:30:00,1.65,1.66,1.65,1.66,65100.0,1.65,1.66,1.65,1.66,65100.0
2005-05-09 14:00:00,1.66,1.66,1.65,1.65,231000.0,1.66,1.66,1.65,1.65,231000.0
2005-05-09 14:30:00,1.65,1.66,1.65,1.65,78400.0,1.65,1.66,1.65,1.65,78400.0
2005-05-09 15:00:00,1.65,1.66,1.65,1.65,102200.0,1.65,1.66,1.65,1.65,102200.0
2005-05-09 15:30:00,1.65,1.66,1.65,1.66,107800.0,1.65,1.66,1.65,1.66,107800.0
2005-05-10 09:30:00,1.65,1.67,1.65,1.66,247800.0,1.65,1.67,1.65,1.66,247800.0
2005-05-10 10:00:00,1.66,1.67,1.66,1.66,60200.0,1.66,1.67,1.66,1.66,60200.0
2005-05-10 10:30:00,1.66,1.66,1.66,1.66,149800.0,1.66,1.66,1.66,1.66,149800.0
2005-05-10 11:00:00,1.66,1.67,1.66,1.67,147700.0,1.66,1.67,1.66,1.67,147700.0
2005-05-10 11:30:00,1.66,1.66,1.66,1.66,288400.0,1.66,1.66,1.66,1.66,288400.0
2005-05-10 12:00:00,1.66,1.66,1.66,1.66,289800.0,1.66,1.66,1.66,1.66,289800.0
2005-05-10 12:30:00,1.66,1.66,1.66,1.66,307300.0,1.66,1.66,1.66,1.66,307300.0
2005-05-10 13:00:00,1.66,1.66,1.66,1.66,270200.0,1.66,1.66,1.66,1.66,270200.0
2005-05-10 13:30:00,1.66,1.66,1.66,1.66,65100.0,1.66,1.66,1.66,1.66,65100.0
2005-05-10 14:00:00,1.66,1.66,1.66,1.66,274400.0,1.66,1.66,1.66,1.66,274400.0
2005-05-10 14:30:00,1.66,1.66,1.66,1.66,187600.0,1.66,1.66,1.66,1.66,187600.0
2005-05-10 15:00:00,1.66,1.66,1.66,1.66,664300.0,1.66,1.66,1.66,1.66,664300.0
2005-05-10 15:30:00,1.66,1.67,1.65,1.65,1016400.0,1.66,1.67,1.65,1.65,1016400.0
2005-05-11 09:30:00,1.65,1.67,1.65,1.65,156800.0,1.65,1.67,1.65,1.65,156800.0
2005-05-11 10:00:00,1.65,1.69,1.65,1.68,615300.0,1.65,1.69,1.65,1.68,615300.0
2005-05-11 10:30:00,1.68,1.68,1.65,1.65,374500.0,1.68,1.68,1.65,1.65,374500.0
2005-05-11 11:00:00,1.65,1.65,1.65,1.65,315000.0,1.65,1.65,1.65,1.65,315000.0
2005-05-11 11:30:00,1.65,1.66,1.65,1.66,264600.0,1.65,1.66,1.65,1.66,264600.0
2005-05-11 12:00:00,1.65,1.66,1.65,1.65,79800.0,1.65,1.66,1.65,1.65,79800.0
2005-05-11 12:30:00,1.65,1.8,1.65,1.79,5266800.0,1.65,1.8,1.65,1.79,5266800.0
2005-05-11 13:00:00,1.79,1.82,1.76,1.78,3517500.0,1.79,1.82,1.76,1.78,3517500.0
2005-05-11 13:30:00,1.78,1.79,1.77,1.78,1168300.0,1.78,1.79,1.77,1.78,1168300.0
2005-05-11 14:00:00,1.78,1.81,1.78,1.79,1178100.0,1.78,1.81,1.78,1.79,1178100.0
2005-05-11 14:30:00,1.79,1.79,1.79,1.79,630700.0,1.79,1.79,1.79,1.79,630700.0
2005-05-11 15:00:00,1.79,1.79,1.78,1.79,1607900.0,1.79,1.79,1.78,1.79,1607900.0
2005-05-11 15:30:00,1.79,1.86,1.79,1.86,7689500.0,1.79,1.86,1.79,1.86,7689500.0
2005-05-12 09:30:00,1.86,1.89,1.78,1.81,5127500.0,1.86,1.89,1.78,1.81,5127500.0
2005-05-12 10:00:00,1.81,1.85,1.81,1.84,2221100.0,1.81,1.85,1.81,1.84,2221100.0
2005-05-12 10:30:00,1.85,1.85,1.84,1.85,1141000.0,1.85,1.85,1.84,1.85,1141000.0
2005-05-12 11:00:00,1.85,1.9,1.85,1.89,3229800.0,1.85,1.9,1.85,1.89,3229800.0
2005-05-12 11:30:00,1.89,1.94,1.88,1.91,3044300.0,1.89,1.94,1.88,1.91,3044300.0
2005-05-12 12:00:00,1.91,1.93,1.9,1.92,1430800.0,1.91,1.93,1.9,1.92,1430800.0
2005-05-12 12:30:00,1.93,1.96,1.91,1.93,3812200.0,1.93,1.96,1.91,1.93,3812200.0
2005-05-12 13:00:00,1.93,1.95,1.9,1.95,1306900.0,1.93,1.95,1.9,1.95,1306900.0
2005-05-12 13:30:00,1.95,2.06,1.94,2.02,6766200.0,1.95,2.06,1.94,2.02,6766200.0
2005-05-12 14:00:00,2.02,2.03,1.98,2.0,3084900.0,2.02,2.03,1.98,2.0,3084900.0
2005-05-12 14:30:00,2.0,2.0,1.98,1.99,3332700.0,2.0,2.0,1.98,1.99,3332700.0
2005-05-12 15:00:00,1.99,2.01,1.99,2.01,2783200.0,1.99,2.01,1.99,2.01,2783200.0
2005-05-12 15:30:00,2.01,2.01,1.98,1.98,6228600.0,2.01,2.01,1.98,1.98,6228600.0
2005-05-13 09:30:00,1.96,2.01,1.94,2.0,2062900.0,1.96,2.01,1.94,2.0,2062900.0
2005-05-13 10:00:00,2.0,2.02,1.96,2.0,2632700.0,2.0,2.02,1.96,2.0,2632700.0
2005-05-13 10:30:00,1.99,2.01,1.98,2.0,1236900.0,1.99,2.01,1.98,2.0,1236900.0
2005-05-13 11:00:00,2.0,2.06,2.0,2.04,1443400.0,2.0,2.06,2.0,2.04,1443400.0
2005-05-13 11:30:00,2.04,2.07,2.04,2.06,2168600.0,2.04,2.07,2.04,2.06,2168600.0
2005-05-13 12:00:00,2.06,2.07,2.03,2.04,1716400.0,2.06,2.07,2.03,2.04,1716400.0
2005-05-13 12:30:00,2.04,2.07,2.03,2.06,1042300.0,2.04,2.07,2.03,2.06,1042300.0
2005-05-13 13:00:00,2.06,2.07,2.04,2.06,1347500.0,2.06,2.07,2.04,2.06,1347500.0
2005-05-13 13:30:00,2.06,2.09,2.06,2.07,1407000.0,2.06,2.09,2.06,2.07,1407000.0
2005-05-13 14:00:00,2.07,2.08,2.03,2.04,1219400.0,2.07,2.08,2.03,2.04,1219400.0
2005-05-13 14:30:00,2.04,2.07,2.02,2.06,1540000.0,2.04,2.07,2.02,2.06,1540000.0
2005-05-13 15:00:00,2.06,2.08,2.05,2.06,2215500.0,2.06,2.08,2.05,2.06,2215500.0
2005-05-13 15:30:00,2.06,2.06,2.03,2.04,2465400.0,2.06,2.06,2.03,2.04,2465400.0
2005-05-16 09:30:00,2.06,2.1,2.04,2.07,3091200.0,2.06,2.1,2.04,2.07,3091200.0
2005-05-16 10:00:00,2.06,2.07,2.05,2.06,1001000.0,2.06,2.07,2.05,2.06,1001000.0
2005-05-16 10:30:00,2.06,2.08,2.06,2.08,816900.0,2.06,2.08,2.06,2.08,816900.0
2005-05-16 11:00:00,2.08,2.08,2.07,2.08,336700.0,2.08,2.08,2.07,2.08,336700.0
2005-05-16 11:30:00,2.08,2.1,2.08,2.09,655200.0,2.08,2.1,2.08,2.09,655200.0
2005-05-16 12:00:00,2.09,2.1,2.08,2.09,1747900.0,2.09,2.1,2.08,2.09,1747900.0
2005-05-16 12:30:00,2.09,2.12,2.09,2.11,1568700.0,2.09,2.12,2.09,2.11,1568700.0
2005-05-16 13:00:00,2.11,2.13,2.1,2.12,826000.0,2.11,2.13,2.1,2.12,826000.0
2005-05-16 13:30:00,2.12,2.13,2.11,2.11,2080400.0,2.12,2.13,2.11,2.11,2080400.0
2005-05-16 14:00:00,2.11,2.14,2.11,2.14,994000.0,2.11,2.14,2.11,2.14,994000.0
2005-05-16 14:30:00,2.14,2.15,2.13,2.13,1694000.0,2.14,2.15,2.13,2.13,1694000.0
2005-05-16 15:00:00,2.13,2.14,2.11,2.12,1848700.0,2.13,2.14,2.11,2.12,1848700.0
2005-05-16 15:30:00,2.12,2.13,2.1,2.12,3563700.0,2.12,2.13,2.1,2.12,3563700.0
2005-05-17 09:30:00,2.1,2.1,2.07,2.09,1369200.0,2.1,2.1,2.07,2.09,1369200.0
2005-05-17 10:00:00,2.09,2.09,2.07,2.09,1286600.0,2.09,2.09,2.07,2.09,1286600.0
2005-05-17 10:30:00,2.09,2.1,2.08,2.09,669200.0,2.09,2.1,2.08,2.09,669200.0
2005-05-17 11:00:00,2.1,2.1,2.08,2.08,616700.0,2.1,2.1,2.08,2.08,616700.0
2005-05-17 11:30:00,2.08,2.08,2.08,2.08,483700.0,2.08,2.08,2.08,2.08,483700.0
2005-05-17 12:00:00,2.08,2.09,2.08,2.09,370300.0,2.08,2.09,2.08,2.09,370300.0
2005-05-17 12:30:00,2.09,2.09,2.09,2.09,91700.0,2.09,2.09,2.09,2.09,91700.0
2005-05-17 13:00:00,2.09,2.09,2.09,2.09,163100.0,2.09,2.09,2.09,2.09,163100.0
2005-05-17 13:30:00,2.09,2.09,2.08,2.08,568400.0,2.09,2.09,2.08,2.08,568400.0
2005-05-17 14:00:00,2.08,2.09,2.08,2.08,574700.0,2.08,2.09,2.08,2.08,574700.0
2005-05-17 14:30:00,2.09,2.09,2.08,2.08,475300.0,2.09,2.09,2.08,2.08,475300.0
2005-05-17 15:00:00,2.08,2.08,1.98,1.99,2417800.0,2.08,2.08,1.98,1.99,2417800.0
2005-05-17 15:30:00,1.98,2.09,1.95,2.08,6751500.0,1.98,2.09,1.95,2.08,6751500.0
2005-05-18 09:30:00,2.07,2.08,2.04,2.07,961800.0,2.07,2.08,2.04,2.07,961800.0
2005-05-18 10:00:00,2.07,2.09,2.07,2.09,624400.0,2.07,2.09,2.07,2.09,624400.0
2005-05-18 10:30:00,2.09,2.13,2.09,2.12,643300.0,2.09,2.13,2.09,2.12,643300.0
2005-05-18 11:00:00,2.12,2.17,2.12,2.16,1130500.0,2.12,2.17,2.12,2.16,1130500.0
2005-05-18 11:30:00,2.16,2.16,2.14,2.14,779100.0,2.16,2.16,2.14,2.14,779100.0
2005-05-18 12:00:00,2.14,2.14,2.12,2.13,485100.0,2.14,2.14,2.12,2.13,485100.0
2005-05-18 12:30:00,2.14,2.21,2.13,2.19,3832500.0,2.14,2.21,2.13,2.19,3832500.0
2005-05-18 13:00:00,2.19,2.24,2.18,2.21,2514400.0,2.19,2.24,2.18,2.21,2514400.0
2005-05-18 13:30:00,2.21,2.21,2.17,2.18,1135400.0,2.21,2.21,2.17,2.18,1135400.0
2005-05-18 14:00:00,2.18,2.19,2.16,2.19,1255800.0,2.18,2.19,2.16,2.19,1255800.0
2005-05-18 14:30:00,2.19,2.19,2.16,2.18,822500.0,2.19,2.19,2.16,2.18,822500.0
2005-05-18 15:00:00,2.18,2.2,2.18,2.2,584500.0,2.18,2.2,2.18,2.2,584500.0
2005-05-18 15:30:00,2.2,2.21,2.18,2.21,1461600.0,2.2,2.21,2.18,2.21,1461600.0
2005-05-19 09:30:00,2.69,2.75,2.49,2.49,37547300.0,2.69,2.75,2.49,2.49,37547300.0
2005-05-19 10:00:00,2.5,2.54,2.46,2.53,17278100.0,2.5,2.54,2.46,2.53,17278100.0
2005-05-19 10:30:00,2.53,2.53,2.46,2.48,7116200.0,2.53,2.53,2.46,2.48,7116200.0
2005-05-19 11:00:00,2.48,2.53,2.48,2.53,5361300.0,2.48,2.53,2.48,2.53,5361300.0
2005-05-19 11:30:00,2.53,2.56,2.51,2.56,6617100.0,2.53,2.56,2.51,2.56,6617100.0
2005-05-19 12:00:00,2.56,2.56,2.49,2.53,5607700.0,2.56,2.56,2.49,2.53,5607700.0
2005-05-19 12:30:00,2.53,2.57,2.53,2.55,2950500.0,2.53,2.57,2.53,2.55,2950500.0
2005-05-19 13:00:00,2.56,2.56,2.5,2.52,4380600.0,2.56,2.56,2.5,2.52,4380600.0
2005-05-19 13:30:00,2.52,2.53,2.46,2.47,4151700.0,2.52,2.53,2.46,2.47,4151700.0
2005-05-19 14:00:00,2.47,2.48,2.43,2.43,5068700.0,2.47,2.48,2.43,2.43,5068700.0
2005-05-19 14:30:00,2.44,2.45,2.34,2.34,7738500.0,2.44,2.45,2.34,2.34,7738500.0
2005-05-19 15:00:00,2.35,2.36,2.26,2.27,12529300.0,2.35,2.36,2.26,2.27,12529300.0
2005-05-19 15:30:00,2.27,2.36,2.26,2.3,10002300.0,2.27,2.36,2.26,2.3,10002300.0
2005-05-20 09:30:00,2.29,2.32,2.25,2.26,4183200.0,2.29,2.32,2.25,2.26,4183200.0
2005-05-20 10:00:00,2.27,2.3,2.21,2.23,2429700.0,2.27,2.3,2.21,2.23,2429700.0
2005-05-20 10:30:00,2.23,2.25,2.21,2.23,2051000.0,2.23,2.25,2.21,2.23,2051000.0
2005-05-20 11:00:00,2.23,2.25,2.23,2.25,1576400.0,2.23,2.25,2.23,2.25,1576400.0
2005-05-20 11:30:00,2.24,2.29,2.24,2.29,2108400.0,2.24,2.29,2.24,2.29,2108400.0
2005-05-20 12:00:00,2.29,2.29,2.27,2.29,1004500.0,2.29,2.29,2.27,2.29,1004500.0
2005-05-20 12:30:00,2.29,2.29,2.28,2.28,490700.0,2.29,2.29,2.28,2.28,490700.0
2005-05-20 13:00:00,2.28,2.29,2.28,2.29,354900.0,2.28,2.29,2.28,2.29,354900.0
2005-05-20 13:30:00,2.29,2.29,2.28,2.29,352800.0,2.29,2.29,2.28,2.29,352800.0
2005-05-20 14:00:00,2.29,2.31,2.28,2.31,889700.0,2.29,2.31,2.28,2.31,889700.0
2005-05-20 14:30:00,2.31,2.32,2.28,2.28,1485400.0,2.31,2.32,2.28,2.28,1485400.0
2005-05-20 15:00:00,2.28,2.3,2.26,2.28,1408400.0,2.28,2.3,2.26,2.28,1408400.0
2005-05-20 15:30:00,2.28,2.29,2.26,2.28,2225300.0,2.28,2.29,2.26,2.28,2225300.0
2005-05-23 09:30:00,2.26,2.29,2.25,2.28,2095100.0,2.26,2.29,2.25,2.28,2095100.0
2005-05-23 10:00:00,2.28,2.28,2.26,2.28,829500.0,2.28,2.28,2.26,2.28,829500.0
2005-05-23 10:30:00,2.28,2.28,2.27,2.27,492100.0,2.28,2.28,2.27,2.27,492100.0
2005-05-23 11:00:00,2.27,2.28,2.27,2.27,412300.0,2.27,2.28,2.27,2.27,412300.0
2005-05-23 11:30:00,2.27,2.28,2.25,2.26,730100.0,2.27,2.28,2.25,2.26,730100.0
2005-05-23 12:00:00,2.26,2.27,2.25,2.26,470400.0,2.26,2.27,2.25,2.26,470400.0
2005-05-23 12:30:00,2.27,2.27,2.25,2.26,1216600.0,2.27,2.27,2.25,2.26,1216600.0
2005-05-23 13:00:00,2.26,2.26,2.24,2.24,1026900.0,2.26,2.26,2.24,2.24,1026900.0
2005-05-23 13:30:00,2.24,2.25,2.24,2.24,779800.0,2.24,2.25,2.24,2.24,779800.0
2005-05-23 14:00:00,2.24,2.25,2.2,2.23,1708700.0,2.24,2.25,2.2,2.23,1708700.0
2005-05-23 14:30:00,2.24,2.24,2.2,2.22,979300.0,2.24,2.24,2.2,2.22,979300.0
2005-05-23 15:00:00,2.22,2.22,2.2,2.2,779100.0,2.22,2.22,2.2,2.2,779100.0
2005-05-23 15:30:00,2.2,2.23,2.2,2.23,1620500.0,2.2,2.23,2.2,2.23,1620500.0
2005-05-24 09:30:00,2.2,2.28,2.11,2.13,3675000.0,2.2,2.28,2.11,2.13,3675000.0
2005-05-24 10:00:00,2.14,2.14,2.12,2.13,1327200.0,2.14,2.14,2.12,2.13,1327200.0
2005-05-24 10:30:00,2.13,2.13,2.11,2.12,2200800.0,2.13,2.13,2.11,2.12,2200800.0
2005-05-24 11:00:00,2.12,2.12,2.09,2.11,1304800.0,2.12,2.12,2.09,2.11,1304800.0
2005-05-24 11:30:00,2.11,2.11,2.08,2.08,1457400.0,2.11,2.11,2.08,2.08,1457400.0
2005-05-24 12:00:00,2.08,2.08,2.06,2.06,2087400.0,2.08,2.08,2.06,2.06,2087400.0
2005-05-24 12:30:00,2.06,2.09,2.05,2.07,2386300.0,2.06,2.09,2.05,2.07,2386300.0
2005-05-24 13:00:00,2.07,2.09,2.05,2.06,1220800.0,2.07,2.09,2.05,2.06,1220800.0
2005-05-24 13:30:00,2.06,2.09,2.06,2.09,1283100.0,2.06,2.09,2.06,2.09,1283100.0
2005-05-24 14:00:00,2.09,2.09,2.07,2.09,700700.0,2.09,2.09,2.07,2.09,700700.0
2005-05-24 14:30:00,2.09,2.09,2.07,2.07,399700.0,2.09,2.09,2.07,2.07,399700.0
2005-05-24 15:00:00,2.07,2.08,2.06,2.08,892500.0,2.07,2.08,2.06,2.08,892500.0
2005-05-24 15:30:00,2.08,2.08,2.06,2.06,1538600.0,2.08,2.08,2.06,2.06,1538600.0
2005-05-25 09:30:00,2.05,2.08,2.02,2.08,2147600.0,2.05,2.08,2.02,2.08,2147600.0
2005-05-25 10:00:00,2.08,2.12,2.08,2.1,1537900.0,2.08,2.12,2.08,2.1,1537900.0
2005-05-25 10:30:00,2.1,2.1,2.07,2.08,638400.0,2.1,2.1,2.07,2.08,638400.0
2005-05-25 11:00:00,2.08,2.08,2.04,2.06,669200.0,2.08,2.08,2.04,2.06,669200.0
2005-05-25 11:30:00,2.06,2.08,2.05,2.08,503300.0,2.06,2.08,2.05,2.08,503300.0
2005-05-25 12:00:00,2.08,2.09,2.07,2.07,450100.0,2.08,2.09,2.07,2.07,450100.0
2005-05-25 12:30:00,2.08,2.09,2.07,2.07,354900.0,2.08,2.09,2.07,2.07,354900.0
2005-05-25 13:00:00,2.07,2.1,2.07,2.09,870800.0,2.07,2.1,2.07,2.09,870800.0
2005-05-25 13:30:00,2.09,2.09,2.09,2.09,185500.0,2.09,2.09,2.09,2.09,185500.0
2005-05-25 14:00:00,2.09,2.1,2.09,2.1,437500.0,2.09,2.1,2.09,2.1,437500.0
2005-05-25 14:30:00,2.1,2.11,2.09,2.1,792400.0,2.1,2.11,2.09,2.1,792400.0
2005-05-25 15:00:00,2.1,2.1,2.09,2.09,567000.0,2.1,2.1,2.09,2.09,567000.0
2005-05-25 15:30:00,2.1,2.1,2.07,2.08,1804600.0,2.1,2.1,2.07,2.08,1804600.0
2005-05-26 09:30:00,2.09,2.09,2.05,2.07,898100.0,2.09,2.09,2.05,2.07,898100.0
2005-05-26 10:00:00,2.07,2.07,2.04,2.05,513800.0,2.07,2.07,2.04,2.05,513800.0
2005-05-26 10:30:00,2.05,2.08,2.04,2.06,662900.0,2.05,2.08,2.04,2.06,662900.0
2005-05-26 11:00:00,2.06,2.07,2.05,2.06,343700.0,2.06,2.07,2.05,2.06,343700.0
2005-05-26 11:30:00,2.06,2.08,2.06,2.08,321300.0,2.06,2.08,2.06,2.08,321300.0
2005-05-26 12:00:00,2.08,2.08,2.06,2.07,424200.0,2.08,2.08,2.06,2.07,424200.0
2005-05-26 12:30:00,2.06,2.08,2.05,2.08,722400.0,2.06,2.08,2.05,2.08,722400.0
2005-05-26 13:00:00,2.08,2.08,2.06,2.07,258300.0,2.08,2.08,2.06,2.07,258300.0
2005-05-26 13:30:00,2.07,2.07,2.06,2.07,137900.0,2.07,2.07,2.06,2.07,137900.0
2005-05-26 14:00:00,2.08,2.08,2.06,2.07,127400.0,2.08,2.08,2.06,2.07,127400.0
2005-05-26 14:30:00,2.06,2.07,2.06,2.06,114100.0,2.06,2.07,2.06,2.06,114100.0
2005-05-26 15:00:00,2.06,2.08,2.05,2.07,370300.0,2.06,2.08,2.05,2.07,370300.0
2005-05-26 15:30:00,2.07,2.09,2.07,2.09,448700.0,2.07,2.09,2.07,2.09,448700.0
2005-05-27 09:30:00,2.1,2.13,2.07,2.08,1546300.0,2.1,2.13,2.07,2.08,1546300.0
2005-05-27 10:00:00,2.08,2.09,2.07,2.07,205800.0,2.08,2.09,2.07,2.07,205800.0
2005-05-27 10:30:00,2.08,2.09,2.07,2.09,75600.0,2.08,2.09,2.07,2.09,75600.0
2005-05-27 11:00:00,2.09,2.09,2.08,2.08,84700.0,2.09,2.09,2.08,2.08,84700.0
2005-05-27 11:30:00,2.08,2.09,2.07,2.07,241500.0,2.08,2.09,2.07,2.07,241500.0
2005-05-27 12:00:00,2.07,2.08,2.07,2.08,123900.0,2.07,2.08,2.07,2.08,123900.0
2005-05-27 12:30:00,2.08,2.08,2.07,2.07,247100.0,2.08,2.08,2.07,2.07,247100.0
2005-05-27 13:00:00,2.07,2.08,2.07,2.08,159600.0,2.07,2.08,2.07,2.08,159600.0
2005-05-27 13:30:00,2.08,2.08,2.07,2.08,85400.0,2.08,2.08,2.07,2.08,85400.0
2005-05-27 14:00:00,2.07,2.07,2.07,2.07,322000.0,2.07,2.07,2.07,2.07,322000.0
2005-05-27 14:30:00,2.07,2.08,2.07,2.08,224700.0,2.07,2.08,2.07,2.08,224700.0
2005-05-27 15:00:00,2.08,2.09,2.07,2.07,469000.0,2.08,2.09,2.07,2.07,469000.0
2005-05-27 15:30:00,2.07,2.08,2.07,2.08,439600.0,2.07,2.08,2.07,2.08,439600.0
2005-05-31 09:30:00,2.08,2.09,2.05,2.06,603400.0,2.08,2.09,2.05,2.06,603400.0
2005-05-31 10:00:00,2.06,2.07,2.05,2.05,170800.0,2.06,2.07,2.05,2.05,170800.0
2005-05-31 10:30:00,2.05,2.06,2.05,2.05,184100.0,2.05,2.06,2.05,2.05,184100.0
2005-05-31 11:00:00,2.06,2.06,2.05,2.05,212100.0,2.06,2.06,2.05,2.05,212100.0
2005-05-31 11:30:00,2.05,2.05,2.05,2.05,352100.0,2.05,2.05,2.05,2.05,352100.0
2005-05-31 12:00:00,2.05,2.06,2.05,2.05,126000.0,2.05,2.06,2.05,2.05,126000.0
2005-05-31 12:30:00,2.06,2.06,2.05,2.05,126700.0,2.06,2.06,2.05,2.05,126700.0
2005-05-31 13:00:00,2.05,2.05,2.05,2.05,163100.0,2.05,2.05,2.05,2.05,163100.0
2005-05-31 13:30:00,2.05,2.05,2.05,2.05,113400.0,2.05,2.05,2.05,2.05,113400.0
2005-05-31 14:00:00,2.05,2.06,2.05,2.05,151900.0,2.05,2.06,2.05,2.05,151900.0
2005-05-31 14:30:00,2.05,2.05,2.04,2.04,411600.0,2.05,2.05,2.04,2.04,411600.0
2005-05-31 15:00:00,2.05,2.06,2.04,2.06,774200.0,2.05,2.06,2.04,2.06,774200.0
2005-05-31 15:30:00,2.06,2.07,2.0,2.04,928900.0,2.06,2.07,2.0,2.04,928900.0
2005-06-01 09:30:00,2.03,2.09,2.03,2.07,578200.0,2.03,2.09,2.03,2.07,578200.0
2005-06-01 10:00:00,2.07,2.1,2.07,2.09,890400.0,2.07,2.1,2.07,2.09,890400.0
2005-06-01 10:30:00,2.09,2.09,2.03,2.07,389900.0,2.09,2.09,2.03,2.07,389900.0
2005-06-01 11:00:00,2.07,2.09,2.07,2.08,106400.0,2.07,2.09,2.07,2.08,106400.0
2005-06-01 11:30:00,2.08,2.09,2.07,2.07,280000.0,2.08,2.09,2.07,2.07,280000.0
2005-06-01 12:00:00,2.07,2.08,2.07,2.08,179200.0,2.07,2.08,2.07,2.08,179200.0
2005-06-01 12:30:00,2.08,2.09,2.07,2.08,207900.0,2.08,2.09,2.07,2.08,207900.0
2005-06-01 13:00:00,2.09,2.09,2.08,2.09,193200.0,2.09,2.09,2.08,2.09,193200.0
2005-06-01 13:30:00,2.09,2.1,2.09,2.09,194600.0,2.09,2.1,2.09,2.09,194600.0
2005-06-01 14:00:00,2.09,2.09,2.07,2.08,340900.0,2.09,2.09,2.07,2.08,340900.0
2005-06-01 14:30:00,2.08,2.08,2.06,2.06,177100.0,2.08,2.08,2.06,2.06,177100.0
2005-06-01 15:00:00,2.06,2.08,2.06,2.07,198800.0,2.06,2.08,2.06,2.07,198800.0
2005-06-01 15:30:00,2.07,2.08,2.07,2.07,410900.0,2.07,2.08,2.07,2.07,410900.0
2005-06-02 09:30:00,2.07,2.12,2.05,2.12,921200.0,2.07,2.12,2.05,2.12,921200.0
2005-06-02 10:00:00,2.12,2.15,2.1,2.11,1163400.0,2.12,2.15,2.1,2.11,1163400.0
2005-06-02 10:30:00,2.11,2.12,2.11,2.12,210700.0,2.11,2.12,2.11,2.12,210700.0
2005-06-02 11:00:00,2.12,2.14,2.12,2.13,388500.0,2.12,2.14,2.12,2.13,388500.0
2005-06-02 11:30:00,2.13,2.14,2.11,2.13,427000.0,2.13,2.14,2.11,2.13,427000.0
2005-06-02 12:00:00,2.13,2.15,2.13,2.14,753200.0,2.13,2.15,2.13,2.14,753200.0
2005-06-02 12:30:00,2.14,2.15,2.11,2.11,591500.0,2.14,2.15,2.11,2.11,591500.0
2005-06-02 13:00:00,2.11,2.12,2.11,2.12,239400.0,2.11,2.12,2.11,2.12,239400.0
2005-06-02 13:30:00,2.12,2.12,2.11,2.11,305200.0,2.12,2.12,2.11,2.11,305200.0
2005-06-02 14:00:00,2.11,2.13,2.11,2.13,236600.0,2.11,2.13,2.11,2.13,236600.0
2005-06-02 14:30:00,2.13,2.14,2.12,2.14,669200.0,2.13,2.14,2.12,2.14,669200.0
2005-06-02 15:00:00,2.14,2.14,2.13,2.13,534800.0,2.14,2.14,2.13,2.13,534800.0
2005-06-02 15:30:00,2.13,2.14,2.11,2.13,916300.0,2.13,2.14,2.11,2.13,916300.0
2005-06-03 09:30:00,2.16,2.16,2.11,2.15,1025500.0,2.16,2.16,2.11,2.15,1025500.0
2005-06-03 10:00:00,2.15,2.16,2.13,2.13,1262800.0,2.15,2.16,2.13,2.13,1262800.0
2005-06-03 10:30:00,2.13,2.13,2.12,2.13,667100.0,2.13,2.13,2.12,2.13,667100.0
2005-06-03 11:00:00,2.13,2.14,2.13,2.14,353500.0,2.13,2.14,2.13,2.14,353500.0
2005-06-03 11:30:00,2.14,2.14,2.12,2.12,511000.0,2.14,2.14,2.12,2.12,511000.0
2005-06-03 12:00:00,2.12,2.14,2.1,2.1,504700.0,2.12,2.14,2.1,2.1,504700.0
2005-06-03 12:30:00,2.1,2.11,2.09,2.11,261800.0,2.1,2.11,2.09,2.11,261800.0
2005-06-03 13:00:00,2.11,2.11,2.1,2.1,188300.0,2.11,2.11,2.1,2.1,188300.0
2005-06-03 13:30:00,2.1,2.11,2.1,2.1,154000.0,2.1,2.11,2.1,2.1,154000.0
2005-06-03 14:00:00,2.1,2.11,2.1,2.11,252000.0,2.1,2.11,2.1,2.11,252000.0
2005-06-03 14:30:00,2.11,2.11,2.09,2.09,389200.0,2.11,2.11,2.09,2.09,389200.0
2005-06-03 15:00:00,2.09,2.1,2.08,2.08,452200.0,2.09,2.1,2.08,2.08,452200.0
2005-06-03 15:30:00,2.08,2.11,2.08,2.09,847700.0,2.08,2.11,2.08,2.09,847700.0
2005-06-06 09:30:00,2.08,2.1,2.06,2.09,737800.0,2.08,2.1,2.06,2.09,737800.0
2005-06-06 10:00:00,2.09,2.09,2.07,2.07,182700.0,2.09,2.09,2.07,2.07,182700.0
2005-06-06 10:30:00,2.07,2.09,2.07,2.07,100100.0,2.07,2.09,2.07,2.07,100100.0
2005-06-06 11:00:00,2.08,2.09,2.07,2.09,183400.0,2.08,2.09,2.07,2.09,183400.0
2005-06-06 11:30:00,2.09,2.09,2.07,2.08,305200.0,2.09,2.09,2.07,2.08,305200.0
2005-06-06 12:00:00,2.08,2.1,2.07,2.09,469000.0,2.08,2.1,2.07,2.09,469000.0
2005-06-06 12:30:00,2.1,2.12,2.1,2.1,207200.0,2.1,2.12,2.1,2.1,207200.0
2005-06-06 13:00:00,2.11,2.11,2.09,2.09,215600.0,2.11,2.11,2.09,2.09,215600.0
2005-06-06 13:30:00,2.09,2.1,2.09,2.09,129500.0,2.09,2.1,2.09,2.09,129500.0
2005-06-06 14:00:00,2.09,2.11,2.09,2.11,210000.0,2.09,2.11,2.09,2.11,210000.0
2005-06-06 14:30:00,2.11,2.12,2.11,2.12,584500.0,2.11,2.12,2.11,2.12,584500.0
2005-06-06 15:00:00,2.12,2.16,2.12,2.15,967400.0,2.12,2.16,2.12,2.15,967400.0
2005-06-06 15:30:00,2.15,2.19,2.14,2.17,1904000.0,2.15,2.19,2.14,2.17,1904000.0
2005-06-07 09:30:00,2.17,2.2,2.13,2.19,1090600.0,2.17,2.2,2.13,2.19,1090600.0
2005-06-07 10:00:00,2.19,2.21,2.18,2.2,494900.0,2.19,2.21,2.18,2.2,494900.0
2005-06-07 10:30:00,2.2,2.2,2.19,2.19,697200.0,2.2,2.2,2.19,2.19,697200.0
2005-06-07 11:00:00,2.19,2.24,2.19,2.22,935200.0,2.19,2.24,2.19,2.22,935200.0
2005-06-07 11:30:00,2.22,2.23,2.21,2.22,567000.0,2.22,2.23,2.21,2.22,567000.0
2005-06-07 12:00:00,2.22,2.24,2.22,2.22,578200.0,2.22,2.24,2.22,2.22,578200.0
2005-06-07 12:30:00,2.22,2.22,2.19,2.21,270200.0,2.22,2.22,2.19,2.21,270200.0
2005-06-07 13:00:00,2.21,2.21,2.2,2.21,161000.0,2.21,2.21,2.2,2.21,161000.0
2005-06-07 13:30:00,2.2,2.21,2.16,2.17,254100.0,2.2,2.21,2.16,2.17,254100.0
2005-06-07 14:00:00,2.16,2.17,2.14,2.15,918400.0,2.16,2.17,2.14,2.15,918400.0
2005-06-07 14:30:00,2.15,2.18,2.15,2.16,361900.0,2.15,2.18,2.15,2.16,361900.0
2005-06-07 15:00:00,2.16,2.18,2.16,2.17,334600.0,2.16,2.18,2.16,2.17,334600.0
2005-06-07 15:30:00,2.17,2.17,2.14,2.14,767200.0,2.17,2.17,2.14,2.14,767200.0
2005-06-08 09:30:00,2.15,2.16,2.14,2.16,256200.0,2.15,2.16,2.14,2.16,256200.0
2005-06-08 10:00:00,2.16,2.16,2.13,2.13,476700.0,2.16,2.16,2.13,2.13,476700.0
2005-06-08 10:30:00,2.13,2.13,2.11,2.12,411600.0,2.13,2.13,2.11,2.12,411600.0
2005-06-08 11:00:00,2.12,2.13,2.12,2.13,156100.0,2.12,2.13,2.12,2.13,156100.0
2005-06-08 11:30:00,2.13,2.13,2.12,2.13,195300.0,2.13,2.13,2.12,2.13,195300.0
2005-06-08 12:00:00,2.13,2.16,2.13,2.16,274400.0,2.13,2.16,2.13,2.16,274400.0
2005-06-08 12:30:00,2.16,2.16,2.15,2.16,484400.0,2.16,2.16,2.15,2.16,484400.0
2005-06-08 13:00:00,2.16,2.16,2.14,2.14,168000.0,2.16,2.16,2.14,2.14,168000.0
2005-06-08 13:30:00,2.14,2.14,2.14,2.14,200200.0,2.14,2.14,2.14,2.14,200200.0
2005-06-08 14:00:00,2.14,2.14,2.13,2.13,169400.0,2.14,2.14,2.13,2.13,169400.0
2005-06-08 14:30:00,2.13,2.14,2.13,2.13,247100.0,2.13,2.14,2.13,2.13,247100.0
2005-06-08 15:00:00,2.13,2.13,2.13,2.13,226100.0,2.13,2.13,2.13,2.13,226100.0
2005-06-08 15:30:00,2.13,2.14,2.12,2.12,286300.0,2.13,2.14,2.12,2.12,286300.0
2005-06-09 09:30:00,2.14,2.19,2.09,2.16,1048600.0,2.14,2.19,2.09,2.16,1048600.0
2005-06-09 10:00:00,2.15,2.18,2.15,2.17,240100.0,2.15,2.18,2.15,2.17,240100.0
2005-06-09 10:30:00,2.17,2.19,2.16,2.19,214900.0,2.17,2.19,2.16,2.19,214900.0
2005-06-09 11:00:00,2.19,2.23,2.19,2.21,520800.0,2.19,2.23,2.19,2.21,520800.0
2005-06-09 11:30:00,2.21,2.22,2.2,2.2,415100.0,2.21,2.22,2.2,2.2,415100.0
2005-06-09 12:00:00,2.21,2.21,2.19,2.2,251300.0,2.21,2.21,2.19,2.2,251300.0
2005-06-09 12:30:00,2.2,2.22,2.19,2.19,259000.0,2.2,2.22,2.19,2.19,259000.0
2005-06-09 13:00:00,2.19,2.2,2.17,2.18,348600.0,2.19,2.2,2.17,2.18,348600.0
2005-06-09 13:30:00,2.18,2.2,2.17,2.19,163100.0,2.18,2.2,2.17,2.19,163100.0
2005-06-09 14:00:00,2.19,2.21,2.18,2.21,567700.0,2.19,2.21,2.18,2.21,567700.0
2005-06-09 14:30:00,2.21,2.23,2.21,2.23,638400.0,2.21,2.23,2.21,2.23,638400.0
2005-06-09 15:00:00,2.23,2.23,2.2,2.21,826700.0,2.23,2.23,2.2,2.21,826700.0
2005-06-09 15:30:00,2.22,2.24,2.2,2.23,2130100.0,2.22,2.24,2.2,2.23,2130100.0
2005-06-10 09:30:00,2.24,2.28,2.21,2.27,961100.0,2.24,2.28,2.21,2.27,961100.0
2005-06-10 10:00:00,2.27,2.29,2.25,2.27,1195600.0,2.27,2.29,2.25,2.27,1195600.0
2005-06-10 10:30:00,2.27,2.28,2.25,2.27,931000.0,2.27,2.28,2.25,2.27,931000.0
2005-06-10 11:00:00,2.27,2.28,2.26,2.27,217000.0,2.27,2.28,2.26,2.27,217000.0
2005-06-10 11:30:00,2.27,2.28,2.27,2.27,619500.0,2.27,2.28,2.27,2.27,619500.0
2005-06-10 12:00:00,2.27,2.29,2.27,2.29,1719200.0,2.27,2.29,2.27,2.29,1719200.0
2005-06-10 12:30:00,2.28,2.32,2.28,2.31,1169000.0,2.28,2.32,2.28,2.31,1169000.0
2005-06-10 13:00:00,2.3,2.37,2.3,2.36,1779400.0,2.3,2.37,2.3,2.36,1779400.0
2005-06-10 13:30:00,2.36,2.44,2.35,2.4,3591000.0,2.36,2.44,2.35,2.4,3591000.0
2005-06-10 14:00:00,2.4,2.4,2.37,2.38,2201500.0,2.4,2.4,2.37,2.38,2201500.0
2005-06-10 14:30:00,2.38,2.4,2.37,2.39,1312500.0,2.38,2.4,2.37,2.39,1312500.0
2005-06-10 15:00:00,2.39,2.41,2.37,2.37,1138200.0,2.39,2.41,2.37,2.37,1138200.0
2005-06-10 15:30:00,2.37,2.42,2.37,2.42,2256100.0,2.37,2.42,2.37,2.42,2256100.0
2005-06-13 09:30:00,2.39,2.39,2.31,2.37,1834000.0,2.39,2.39,2.31,2.37,1834000.0
2005-06-13 10:00:00,2.37,2.4,2.36,2.39,2629200.0,2.37,2.4,2.36,2.39,2629200.0
2005-06-13 10:30:00,2.39,2.44,2.39,2.42,1976100.0,2.39,2.44,2.39,2.42,1976100.0
2005-06-13 11:00:00,2.42,2.43,2.41,2.42,345800.0,2.42,2.43,2.41,2.42,345800.0
2005-06-13 11:30:00,2.42,2.48,2.42,2.46,1556800.0,2.42,2.48,2.42,2.46,1556800.0
2005-06-13 12:00:00,2.47,2.48,2.37,2.41,1412600.0,2.47,2.48,2.37,2.41,1412600.0
2005-06-13 12:30:00,2.42,2.45,2.4,2.41,556500.0,2.42,2.45,2.4,2.41,556500.0
2005-06-13 13:00:00,2.41,2.43,2.41,2.42,368200.0,2.41,2.43,2.41,2.42,368200.0
2005-06-13 13:30:00,2.42,2.45,2.42,2.42,400400.0,2.42,2.45,2.42,2.42,400400.0
2005-06-13 14:00:00,2.42,2.42,2.36,2.39,931000.0,2.42,2.42,2.36,2.39,931000.0
2005-06-13 14:30:00,2.39,2.39,2.37,2.39,365400.0,2.39,2.39,2.37,2.39,365400.0
2005-06-13 15:00:00,2.39,2.4,2.38,2.39,259700.0,2.39,2.4,2.38,2.39,259700.0
2005-06-13 15:30:00,2.39,2.39,2.36,2.38,637700.0,2.39,2.39,2.36,2.38,637700.0
2005-06-14 09:30:00,2.36,2.42,2.34,2.41,1447600.0,2.36,2.42,2.34,2.41,1447600.0
2005-06-14 10:00:00,2.41,2.44,2.37,2.38,614600.0,2.41,2.44,2.37,2.38,614600.0
2005-06-14 10:30:00,2.38,2.39,2.38,2.39,145600.0,2.38,2.39,2.38,2.39,145600.0
2005-06-14 11:00:00,2.39,2.41,2.39,2.39,231000.0,2.39,2.41,2.39,2.39,231000.0
2005-06-14 11:30:00,2.39,2.41,2.39,2.41,291200.0,2.39,2.41,2.39,2.41,291200.0
2005-06-14 12:00:00,2.41,2.43,2.41,2.43,262500.0,2.41,2.43,2.41,2.43,262500.0
2005-06-14 12:30:00,2.42,2.43,2.41,2.42,256900.0,2.42,2.43,2.41,2.42,256900.0
2005-06-14 13:00:00,2.41,2.42,2.41,2.41,161000.0,2.41,2.42,2.41,2.41,161000.0
2005-06-14 13:30:00,2.41,2.42,2.41,2.41,202300.0,2.41,2.42,2.41,2.41,202300.0
2005-06-14 14:00:00,2.41,2.42,2.41,2.41,200900.0,2.41,2.42,2.41,2.41,200900.0
2005-06-14 14:30:00,2.41,2.42,2.41,2.42,257600.0,2.41,2.42,2.41,2.42,257600.0
2005-06-14 15:00:00,2.42,2.43,2.41,2.42,205800.0,2.42,2.43,2.41,2.42,205800.0
2005-06-14 15:30:00,2.42,2.43,2.42,2.42,416500.0,2.42,2.43,2.42,2.42,416500.0
2005-06-15 09:30:00,2.43,2.43,2.4,2.41,675500.0,2.43,2.43,2.4,2.41,675500.0
2005-06-15 10:00:00,2.41,2.43,2.39,2.4,571200.0,2.41,2.43,2.39,2.4,571200.0
2005-06-15 10:30:00,2.4,2.41,2.4,2.4,233100.0,2.4,2.41,2.4,2.4,233100.0
2005-06-15 11:00:00,2.4,2.4,2.39,2.4,216300.0,2.4,2.4,2.39,2.4,216300.0
2005-06-15 11:30:00,2.4,2.41,2.4,2.4,204400.0,2.4,2.41,2.4,2.4,204400.0
2005-06-15 12:00:00,2.4,2.41,2.4,2.4,124600.0,2.4,2.41,2.4,2.4,124600.0
2005-06-15 12:30:00,2.4,2.41,2.4,2.4,130200.0,2.4,2.41,2.4,2.4,130200.0
2005-06-15 13:00:00,2.4,2.41,2.39,2.41,140700.0,2.4,2.41,2.39,2.41,140700.0
2005-06-15 13:30:00,2.41,2.41,2.41,2.41,53200.0,2.41,2.41,2.41,2.41,53200.0
2005-06-15 14:00:00,2.41,2.43,2.41,2.41,221200.0,2.41,2.43,2.41,2.41,221200.0
2005-06-15 14:30:00,2.42,2.43,2.42,2.43,279300.0,2.42,2.43,2.42,2.43,279300.0
2005-06-15 15:00:00,2.43,2.44,2.42,2.43,600600.0,2.43,2.44,2.42,2.43,600600.0
2005-06-15 15:30:00,2.43,2.45,2.43,2.45,982800.0,2.43,2.45,2.43,2.45,982800.0
2005-06-16 09:30:00,2.46,2.54,2.44,2.49,2276400.0,2.46,2.54,2.44,2.49,2276400.0
2005-06-16 10:00:00,2.49,2.52,2.49,2.5,1215900.0,2.49,2.52,2.49,2.5,1215900.0
2005-06-16 10:30:00,2.5,2.52,2.49,2.51,1056300.0,2.5,2.52,2.49,2.51,1056300.0
2005-06-16 11:00:00,2.52,2.52,2.5,2.51,835800.0,2.52,2.52,2.5,2.51,835800.0
2005-06-16 11:30:00,2.51,2.52,2.5,2.51,741300.0,2.51,2.52,2.5,2.51,741300.0
2005-06-16 12:00:00,2.51,2.52,2.51,2.52,604800.0,2.51,2.52,2.51,2.52,604800.0
2005-06-16 12:30:00,2.52,2.53,2.51,2.52,744100.0,2.52,2.53,2.51,2.52,744100.0
2005-06-16 13:00:00,2.52,2.54,2.52,2.54,680400.0,2.52,2.54,2.52,2.54,680400.0
2005-06-16 13:30:00,2.53,2.55,2.53,2.54,756700.0,2.53,2.55,2.53,2.54,756700.0
2005-06-16 14:00:00,2.54,2.55,2.54,2.55,872200.0,2.54,2.55,2.54,2.55,872200.0
2005-06-16 14:30:00,2.55,2.55,2.52,2.53,676900.0,2.55,2.55,2.52,2.53,676900.0
2005-06-16 15:00:00,2.53,2.54,2.51,2.52,2256100.0,2.53,2.54,2.51,2.52,2256100.0
2005-06-16 15:30:00,2.52,2.53,2.52,2.53,2187500.0,2.52,2.53,2.52,2.53,2187500.0
2005-06-17 09:30:00,2.52,2.54,2.49,2.51,854000.0,2.52,2.54,2.49,2.51,854000.0
2005-06-17 10:00:00,2.5,2.51,2.49,2.49,414400.0,2.5,2.51,2.49,2.49,414400.0
2005-06-17 10:30:00,2.49,2.5,2.49,2.49,336000.0,2.49,2.5,2.49,2.49,336000.0
2005-06-17 11:00:00,2.49,2.5,2.48,2.48,327600.0,2.49,2.5,2.48,2.48,327600.0
2005-06-17 11:30:00,2.48,2.48,2.47,2.47,235900.0,2.48,2.48,2.47,2.47,235900.0
2005-06-17 12:00:00,2.47,2.48,2.46,2.46,336000.0,2.47,2.48,2.46,2.46,336000.0
2005-06-17 12:30:00,2.47,2.48,2.45,2.45,347900.0,2.47,2.48,2.45,2.45,347900.0
2005-06-17 13:00:00,2.45,2.46,2.44,2.46,490700.0,2.45,2.46,2.44,2.46,490700.0
2005-06-17 13:30:00,2.46,2.47,2.45,2.46,214900.0,2.46,2.47,2.45,2.46,214900.0
2005-06-17 14:00:00,2.46,2.49,2.46,2.47,351400.0,2.46,2.49,2.46,2.47,351400.0
2005-06-17 14:30:00,2.47,2.48,2.45,2.45,354900.0,2.47,2.48,2.45,2.45,354900.0
2005-06-17 15:00:00,2.45,2.46,2.45,2.46,268100.0,2.45,2.46,2.45,2.46,268100.0
2005-06-17 15:30:00,2.46,2.46,2.45,2.45,1472100.0,2.46,2.46,2.45,2.45,1472100.0
2005-06-20 09:30:00,2.43,2.46,2.4,2.44,1083600.0,2.43,2.46,2.4,2.44,1083600.0
2005-06-20 10:00:00,2.44,2.45,2.42,2.44,366100.0,2.44,2.45,2.42,2.44,366100.0
2005-06-20 10:30:00,2.43,2.44,2.41,2.42,382200.0,2.43,2.44,2.41,2.42,382200.0
2005-06-20 11:00:00,2.41,2.43,2.41,2.42,285600.0,2.41,2.43,2.41,2.42,285600.0
2005-06-20 11:30:00,2.43,2.43,2.42,2.43,152600.0,2.43,2.43,2.42,2.43,152600.0
2005-06-20 12:00:00,2.43,2.43,2.42,2.42,89600.0,2.43,2.43,2.42,2.42,89600.0
2005-06-20 12:30:00,2.42,2.43,2.42,2.43,299600.0,2.42,2.43,2.42,2.43,299600.0
2005-06-20 13:00:00,2.43,2.44,2.42,2.44,205100.0,2.43,2.44,2.42,2.44,205100.0
2005-06-20 13:30:00,2.44,2.44,2.43,2.44,180600.0,2.44,2.44,2.43,2.44,180600.0
2005-06-20 14:00:00,2.44,2.46,2.44,2.45,259700.0,2.44,2.46,2.44,2.45,259700.0
2005-06-20 14:30:00,2.45,2.46,2.44,2.45,358400.0,2.45,2.46,2.44,2.45,358400.0
2005-06-20 15:00:00,2.46,2.46,2.44,2.45,221900.0,2.46,2.46,2.44,2.45,221900.0
2005-06-20 15:30:00,2.44,2.46,2.44,2.45,347900.0,2.44,2.46,2.44,2.45,347900.0
2005-06-21 09:30:00,2.45,2.48,2.44,2.45,273000.0,2.45,2.48,2.44,2.45,273000.0
2005-06-21 10:00:00,2.46,2.46,2.45,2.45,170800.0,2.46,2.46,2.45,2.45,170800.0
2005-06-21 10:30:00,2.45,2.45,2.43,2.43,165900.0,2.45,2.45,2.43,2.43,165900.0
2005-06-21 11:00:00,2.44,2.44,2.43,2.44,237300.0,2.44,2.44,2.43,2.44,237300.0
2005-06-21 11:30:00,2.44,2.44,2.43,2.44,185500.0,2.44,2.44,2.43,2.44,185500.0
2005-06-21 12:00:00,2.44,2.44,2.43,2.44,78400.0,2.44,2.44,2.43,2.44,78400.0
2005-06-21 12:30:00,2.44,2.44,2.42,2.43,147000.0,2.44,2.44,2.42,2.43,147000.0
2005-06-21 13:00:00,2.43,2.43,2.42,2.43,109200.0,2.43,2.43,2.42,2.43,109200.0
2005-06-21 13:30:00,2.43,2.43,2.42,2.43,225400.0,2.43,2.43,2.42,2.43,225400.0
2005-06-21 14:00:00,2.43,2.43,2.42,2.43,273700.0,2.43,2.43,2.42,2.43,273700.0
2005-06-21 14:30:00,2.43,2.43,2.4,2.41,307300.0,2.43,2.43,2.4,2.41,307300.0
2005-06-21 15:00:00,2.41,2.42,2.4,2.41,356300.0,2.41,2.42,2.4,2.41,356300.0
2005-06-21 15:30:00,2.41,2.41,2.36,2.39,998900.0,2.41,2.41,2.36,2.39,998900.0
2005-06-22 09:30:00,2.33,2.35,2.31,2.33,1004500.0,2.33,2.35,2.31,2.33,1004500.0
2005-06-22 10:00:00,2.33,2.35,2.33,2.35,235900.0,2.33,2.35,2.33,2.35,235900.0
2005-06-22 10:30:00,2.35,2.39,2.35,2.37,539000.0,2.35,2.39,2.35,2.37,539000.0
2005-06-22 11:00:00,2.38,2.41,2.38,2.41,487200.0,2.38,2.41,2.38,2.41,487200.0
2005-06-22 11:30:00,2.41,2.41,2.37,2.39,299600.0,2.41,2.41,2.37,2.39,299600.0
2005-06-22 12:00:00,2.38,2.39,2.36,2.38,504000.0,2.38,2.39,2.36,2.38,504000.0
2005-06-22 12:30:00,2.38,2.4,2.37,2.39,488600.0,2.38,2.4,2.37,2.39,488600.0
2005-06-22 13:00:00,2.4,2.41,2.39,2.41,352100.0,2.4,2.41,2.39,2.41,352100.0
2005-06-22 13:30:00,2.41,2.41,2.41,2.41,160300.0,2.41,2.41,2.41,2.41,160300.0
2005-06-22 14:00:00,2.41,2.41,2.36,2.37,158200.0,2.41,2.41,2.36,2.37,158200.0
2005-06-22 14:30:00,2.38,2.38,2.37,2.37,300300.0,2.38,2.38,2.37,2.37,300300.0
2005-06-22 15:00:00,2.37,2.39,2.37,2.38,790300.0,2.37,2.39,2.37,2.38,790300.0
2005-06-22 15:30:00,2.38,2.39,2.34,2.37,1194200.0,2.38,2.39,2.34,2.37,1194200.0
2005-06-23 09:30:00,2.35,2.38,2.35,2.38,287000.0,2.35,2.38,2.35,2.38,287000.0
2005-06-23 10:00:00,2.38,2.38,2.36,2.36,275100.0,2.38,2.38,2.36,2.36,275100.0
2005-06-23 10:30:00,2.36,2.37,2.36,2.37,315000.0,2.36,2.37,2.36,2.37,315000.0
2005-06-23 11:00:00,2.36,2.38,2.36,2.37,278600.0,2.36,2.38,2.36,2.37,278600.0
2005-06-23 11:30:00,2.37,2.37,2.37,2.37,307300.0,2.37,2.37,2.37,2.37,307300.0
2005-06-23 12:00:00,2.37,2.37,2.37,2.37,210000.0,2.37,2.37,2.37,2.37,210000.0
2005-06-23 12:30:00,2.37,2.37,2.34,2.34,170800.0,2.37,2.37,2.34,2.34,170800.0
2005-06-23 13:00:00,2.34,2.35,2.33,2.33,257600.0,2.34,2.35,2.33,2.33,257600.0
2005-06-23 13:30:00,2.33,2.33,2.31,2.32,328300.0,2.33,2.33,2.31,2.32,328300.0
2005-06-23 14:00:00,2.32,2.32,2.31,2.31,280700.0,2.32,2.32,2.31,2.31,280700.0
2005-06-23 14:30:00,2.31,2.31,2.29,2.3,772100.0,2.31,2.31,2.29,2.3,772100.0
2005-06-23 15:00:00,2.29,2.3,2.29,2.29,373800.0,2.29,2.3,2.29,2.29,373800.0
2005-06-23 15:30:00,2.29,2.3,2.28,2.3,1066800.0,2.29,2.3,2.28,2.3,1066800.0
2005-06-24 09:30:00,2.29,2.3,2.28,2.29,261800.0,2.29,2.3,2.28,2.29,261800.0
2005-06-24 10:00:00,2.29,2.29,2.11,2.22,2408700.0,2.29,2.29,2.11,2.22,2408700.0
2005-06-24 10:30:00,2.22,2.23,2.21,2.22,768600.0,2.22,2.23,2.21,2.22,768600.0
2005-06-24 11:00:00,2.22,2.24,2.22,2.22,1389500.0,2.22,2.24,2.22,2.22,1389500.0
2005-06-24 11:30:00,2.22,2.23,2.22,2.23,410900.0,2.22,2.23,2.22,2.23,410900.0
2005-06-24 12:00:00,2.23,2.24,2.22,2.23,291900.0,2.23,2.24,2.22,2.23,291900.0
2005-06-24 12:30:00,2.23,2.23,2.22,2.23,754600.0,2.23,2.23,2.22,2.23,754600.0
2005-06-24 13:00:00,2.23,2.23,2.23,2.23,165200.0,2.23,2.23,2.23,2.23,165200.0
2005-06-24 13:30:00,2.23,2.23,2.23,2.23,287700.0,2.23,2.23,2.23,2.23,287700.0
2005-06-24 14:00:00,2.23,2.24,2.23,2.23,192500.0,2.23,2.24,2.23,2.23,192500.0
2005-06-24 14:30:00,2.23,2.24,2.23,2.24,391300.0,2.23,2.24,2.23,2.24,391300.0
2005-06-24 15:00:00,2.24,2.25,2.23,2.25,626500.0,2.24,2.25,2.23,2.25,626500.0
2005-06-24 15:30:00,2.25,2.26,2.24,2.25,1100400.0,2.25,2.26,2.24,2.25,1100400.0
2005-06-27 09:30:00,2.27,2.28,2.24,2.27,548800.0,2.27,2.28,2.24,2.27,548800.0
2005-06-27 10:00:00,2.27,2.29,2.26,2.28,319200.0,2.27,2.29,2.26,2.28,319200.0
2005-06-27 10:30:00,2.28,2.35,2.28,2.33,1442000.0,2.28,2.35,2.28,2.33,1442000.0
2005-06-27 11:00:00,2.33,2.35,2.29,2.34,2782500.0,2.33,2.35,2.29,2.34,2782500.0
2005-06-27 11:30:00,2.34,2.34,2.32,2.32,1068200.0,2.34,2.34,2.32,2.32,1068200.0
2005-06-27 12:00:00,2.32,2.32,2.29,2.29,848400.0,2.32,2.32,2.29,2.29,848400.0
2005-06-27 12:30:00,2.29,2.3,2.28,2.29,1197000.0,2.29,2.3,2.28,2.29,1197000.0
2005-06-27 13:00:00,2.29,2.31,2.28,2.31,543900.0,2.29,2.31,2.28,2.31,543900.0
2005-06-27 13:30:00,2.31,2.31,2.29,2.29,991200.0,2.31,2.31,2.29,2.29,991200.0
2005-06-27 14:00:00,2.29,2.29,2.29,2.29,376600.0,2.29,2.29,2.29,2.29,376600.0
2005-06-27 14:30:00,2.29,2.29,2.27,2.28,660800.0,2.29,2.29,2.27,2.28,660800.0
2005-06-27 15:00:00,2.28,2.3,2.28,2.3,975800.0,2.28,2.3,2.28,2.3,975800.0
2005-06-27 15:30:00,2.3,2.3,2.27,2.28,1719900.0,2.3,2.3,2.27,2.28,1719900.0
2005-06-28 09:30:00,2.32,2.33,2.3,2.32,360500.0,2.32,2.33,2.3,2.32,360500.0
2005-06-28 10:00:00,2.32,2.37,2.32,2.36,480900.0,2.32,2.37,2.32,2.36,480900.0
2005-06-28 10:30:00,2.35,2.35,2.31,2.32,597100.0,2.35,2.35,2.31,2.32,597100.0
2005-06-28 11:00:00,2.32,2.32,2.31,2.31,406000.0,2.32,2.32,2.31,2.31,406000.0
2005-06-28 11:30:00,2.31,2.31,2.29,2.29,617400.0,2.31,2.31,2.29,2.29,617400.0
2005-06-28 12:00:00,2.29,2.29,2.28,2.29,314300.0,2.29,2.29,2.28,2.29,314300.0
2005-06-28 12:30:00,2.29,2.29,2.28,2.29,307300.0,2.29,2.29,2.28,2.29,307300.0
2005-06-28 13:00:00,2.29,2.3,2.29,2.29,310800.0,2.29,2.3,2.29,2.29,310800.0
2005-06-28 13:30:00,2.29,2.29,2.28,2.29,354900.0,2.29,2.29,2.28,2.29,354900.0
2005-06-28 14:00:00,2.29,2.29,2.28,2.29,375200.0,2.29,2.29,2.28,2.29,375200.0
2005-06-28 14:30:00,2.29,2.29,2.28,2.29,382900.0,2.29,2.29,2.28,2.29,382900.0
2005-06-28 15:00:00,2.29,2.29,2.28,2.29,398300.0,2.29,2.29,2.28,2.29,398300.0
2005-06-28 15:30:00,2.29,2.3,2.28,2.3,1071700.0,2.29,2.3,2.28,2.3,1071700.0
2005-06-29 09:30:00,2.3,2.31,2.29,2.3,211400.0,2.3,2.31,2.29,2.3,211400.0
2005-06-29 10:00:00,2.3,2.34,2.3,2.33,545300.0,2.3,2.34,2.3,2.33,545300.0
2005-06-29 10:30:00,2.33,2.37,2.33,2.34,1060500.0,2.33,2.37,2.33,2.34,1060500.0
2005-06-29 11:00:00,2.34,2.37,2.34,2.35,334600.0,2.34,2.37,2.34,2.35,334600.0
2005-06-29 11:30:00,2.35,2.36,2.34,2.35,168700.0,2.35,2.36,2.34,2.35,168700.0
2005-06-29 12:00:00,2.35,2.35,2.34,2.34,109900.0,2.35,2.35,2.34,2.34,109900.0
2005-06-29 12:30:00,2.34,2.35,2.34,2.34,168000.0,2.34,2.35,2.34,2.34,168000.0
2005-06-29 13:00:00,2.34,2.35,2.34,2.34,138600.0,2.34,2.35,2.34,2.34,138600.0
2005-06-29 13:30:00,2.34,2.34,2.33,2.33,224700.0,2.34,2.34,2.33,2.33,224700.0
2005-06-29 14:00:00,2.33,2.34,2.32,2.32,312200.0,2.33,2.34,2.32,2.32,312200.0
2005-06-29 14:30:00,2.32,2.33,2.32,2.32,174300.0,2.32,2.33,2.32,2.32,174300.0
2005-06-29 15:00:00,2.32,2.32,2.32,2.32,193200.0,2.32,2.32,2.32,2.32,193200.0
2005-06-29 15:30:00,2.32,2.34,2.32,2.33,324800.0,2.32,2.34,2.32,2.33,324800.0
2005-06-30 09:30:00,2.33,2.37,2.32,2.36,444500.0,2.33,2.37,2.32,2.36,444500.0
2005-06-30 10:00:00,2.35,2.36,2.35,2.36,183400.0,2.35,2.36,2.35,2.36,183400.0
2005-06-30 10:30:00,2.36,2.38,2.36,2.36,480900.0,2.36,2.38,2.36,2.36,480900.0
2005-06-30 11:00:00,2.36,2.38,2.36,2.38,272300.0,2.36,2.38,2.36,2.38,272300.0
2005-06-30 11:30:00,2.38,2.38,2.36,2.36,171500.0,2.38,2.38,2.36,2.36,171500.0
2005-06-30 12:00:00,2.36,2.36,2.36,2.36,48300.0,2.36,2.36,2.36,2.36,48300.0
2005-06-30 12:30:00,2.36,2.36,2.36,2.36,389900.0,2.36,2.36,2.36,2.36,389900.0
2005-06-30 13:00:00,2.36,2.36,2.36,2.36,597100.0,2.36,2.36,2.36,2.36,597100.0
2005-06-30 13:30:00,2.36,2.36,2.35,2.35,196700.0,2.36,2.36,2.35,2.35,196700.0
2005-06-30 14:00:00,2.35,2.36,2.34,2.36,354200.0,2.35,2.36,2.34,2.36,354200.0
2005-06-30 14:30:00,2.36,2.36,2.35,2.35,284200.0,2.36,2.36,2.35,2.35,284200.0
2005-06-30 15:00:00,2.35,2.36,2.35,2.35,163100.0,2.35,2.36,2.35,2.35,163100.0
2005-06-30 15:30:00,2.35,2.37,2.34,2.34,697900.0,2.35,2.37,2.34,2.34,697900.0
2005-07-01 09:30:00,2.34,2.38,2.34,2.38,425600.0,2.34,2.38,2.34,2.38,425600.0
2005-07-01 10:00:00,2.38,2.38,2.36,2.37,123200.0,2.38,2.38,2.36,2.37,123200.0
2005-07-01 10:30:00,2.38,2.38,2.36,2.38,100100.0,2.38,2.38,2.36,2.38,100100.0
2005-07-01 11:00:00,2.37,2.37,2.36,2.37,113400.0,2.37,2.37,2.36,2.37,113400.0
2005-07-01 11:30:00,2.37,2.37,2.36,2.37,86800.0,2.37,2.37,2.36,2.37,86800.0
2005-07-01 12:00:00,2.37,2.37,2.37,2.37,90300.0,2.37,2.37,2.37,2.37,90300.0
2005-07-01 12:30:00,2.37,2.37,2.37,2.37,156800.0,2.37,2.37,2.37,2.37,156800.0
2005-07-01 13:00:00,2.37,2.37,2.36,2.36,58800.0,2.37,2.37,2.36,2.36,58800.0
2005-07-01 13:30:00,2.36,2.38,2.36,2.37,98000.0,2.36,2.38,2.36,2.37,98000.0
2005-07-01 14:00:00,2.37,2.37,2.36,2.36,142100.0,2.37,2.37,2.36,2.36,142100.0
2005-07-01 14:30:00,2.36,2.37,2.36,2.37,124600.0,2.36,2.37,2.36,2.37,124600.0
2005-07-01 15:00:00,2.37,2.38,2.36,2.37,186200.0,2.37,2.38,2.36,2.37,186200.0
2005-07-01 15:30:00,2.36,2.37,2.36,2.36,240800.0,2.36,2.37,2.36,2.36,240800.0
2005-07-05 09:30:00,2.34,2.36,2.3,2.35,590800.0,2.34,2.36,2.3,2.35,590800.0
2005-07-05 10:00:00,2.35,2.36,2.34,2.35,233100.0,2.35,2.36,2.34,2.35,233100.0
2005-07-05 10:30:00,2.35,2.35,2.34,2.34,212800.0,2.35,2.35,2.34,2.34,212800.0
2005-07-05 11:00:00,2.34,2.34,2.34,2.34,111300.0,2.34,2.34,2.34,2.34,111300.0
2005-07-05 11:30:00,2.34,2.35,2.34,2.34,130900.0,2.34,2.35,2.34,2.34,130900.0
2005-07-05 12:00:00,2.34,2.35,2.33,2.35,485800.0,2.34,2.35,2.33,2.35,485800.0
2005-07-05 12:30:00,2.35,2.36,2.34,2.36,137900.0,2.35,2.36,2.34,2.36,137900.0
2005-07-05 13:00:00,2.36,2.36,2.36,2.36,289100.0,2.36,2.36,2.36,2.36,289100.0
2005-07-05 13:30:00,2.36,2.36,2.35,2.35,468300.0,2.36,2.36,2.35,2.35,468300.0
2005-07-05 14:00:00,2.36,2.36,2.35,2.35,70700.0,2.36,2.36,2.35,2.35,70700.0
2005-07-05 14:30:00,2.35,2.35,2.34,2.34,90300.0,2.35,2.35,2.34,2.34,90300.0
2005-07-05 15:00:00,2.34,2.34,2.33,2.33,182000.0,2.34,2.34,2.33,2.33,182000.0
2005-07-05 15:30:00,2.33,2.35,2.32,2.35,705600.0,2.33,2.35,2.32,2.35,705600.0
2005-07-06 09:30:00,2.34,2.43,2.32,2.43,1069600.0,2.34,2.43,2.32,2.43,1069600.0
2005-07-06 10:00:00,2.43,2.43,2.39,2.41,647500.0,2.43,2.43,2.39,2.41,647500.0
2005-07-06 10:30:00,2.4,2.41,2.4,2.41,143500.0,2.4,2.41,2.4,2.41,143500.0
2005-07-06 11:00:00,2.41,2.41,2.4,2.4,191100.0,2.41,2.41,2.4,2.4,191100.0
2005-07-06 11:30:00,2.41,2.42,2.41,2.42,123900.0,2.41,2.42,2.41,2.42,123900.0
2005-07-06 12:00:00,2.42,2.43,2.4,2.4,242900.0,2.42,2.43,2.4,2.4,242900.0
2005-07-06 12:30:00,2.4,2.41,2.4,2.41,216300.0,2.4,2.41,2.4,2.41,216300.0
2005-07-06 13:00:00,2.4,2.41,2.4,2.4,569800.0,2.4,2.41,2.4,2.4,569800.0
2005-07-06 13:30:00,2.4,2.4,2.38,2.38,287700.0,2.4,2.4,2.38,2.38,287700.0
2005-07-06 14:00:00,2.38,2.39,2.38,2.39,302400.0,2.38,2.39,2.38,2.39,302400.0
2005-07-06 14:30:00,2.39,2.39,2.37,2.38,570500.0,2.39,2.39,2.37,2.38,570500.0
2005-07-06 15:00:00,2.38,2.39,2.38,2.39,600600.0,2.38,2.39,2.38,2.39,600600.0
2005-07-06 15:30:00,2.39,2.4,2.38,2.39,424900.0,2.39,2.4,2.38,2.39,424900.0
2005-07-07 09:30:00,2.34,2.43,2.32,2.41,883400.0,2.34,2.43,2.32,2.41,883400.0
2005-07-07 10:00:00,2.41,2.43,2.41,2.42,467600.0,2.41,2.43,2.41,2.42,467600.0
2005-07-07 10:30:00,2.42,2.43,2.42,2.42,182000.0,2.42,2.43,2.42,2.42,182000.0
2005-07-07 11:00:00,2.42,2.42,2.4,2.41,238000.0,2.42,2.42,2.4,2.41,238000.0
2005-07-07 11:30:00,2.42,2.43,2.42,2.43,142800.0,2.42,2.43,2.42,2.43,142800.0
2005-07-07 12:00:00,2.43,2.43,2.42,2.42,140700.0,2.43,2.43,2.42,2.42,140700.0
2005-07-07 12:30:00,2.42,2.44,2.42,2.43,333200.0,2.42,2.44,2.42,2.43,333200.0
2005-07-07 13:00:00,2.43,2.46,2.43,2.45,504700.0,2.43,2.46,2.43,2.45,504700.0
2005-07-07 13:30:00,2.45,2.47,2.45,2.46,294000.0,2.45,2.47,2.45,2.46,294000.0
2005-07-07 14:00:00,2.46,2.46,2.45,2.45,340200.0,2.46,2.46,2.45,2.45,340200.0
2005-07-07 14:30:00,2.45,2.45,2.41,2.43,396200.0,2.45,2.45,2.41,2.43,396200.0
2005-07-07 15:00:00,2.43,2.44,2.43,2.44,447300.0,2.43,2.44,2.43,2.44,447300.0
2005-07-07 15:30:00,2.44,2.44,2.4,2.42,820400.0,2.44,2.44,2.4,2.42,820400.0
2005-07-08 09:30:00,2.43,2.43,2.41,2.41,401800.0,2.43,2.43,2.41,2.41,401800.0
2005-07-08 10:00:00,2.41,2.43,2.41,2.42,311500.0,2.41,2.43,2.41,2.42,311500.0
2005-07-08 10:30:00,2.42,2.43,2.42,2.43,347200.0,2.42,2.43,2.42,2.43,347200.0
2005-07-08 11:00:00,2.43,2.43,2.41,2.42,70700.0,2.43,2.43,2.41,2.42,70700.0
2005-07-08 11:30:00,2.41,2.43,2.39,2.4,463400.0,2.41,2.43,2.39,2.4,463400.0
2005-07-08 12:00:00,2.4,2.4,2.39,2.39,205100.0,2.4,2.4,2.39,2.39,205100.0
2005-07-08 12:30:00,2.39,2.41,2.39,2.4,347900.0,2.39,2.41,2.39,2.4,347900.0
2005-07-08 13:00:00,2.4,2.42,2.39,2.4,389200.0,2.4,2.42,2.39,2.4,389200.0
2005-07-08 13:30:00,2.4,2.4,2.4,2.4,154700.0,2.4,2.4,2.4,2.4,154700.0
2005-07-08 14:00:00,2.4,2.4,2.39,2.4,161700.0,2.4,2.4,2.39,2.4,161700.0
2005-07-08 14:30:00,2.4,2.4,2.39,2.39,224700.0,2.4,2.4,2.39,2.39,224700.0
2005-07-08 15:00:00,2.39,2.41,2.39,2.39,580300.0,2.39,2.41,2.39,2.39,580300.0
2005-07-08 15:30:00,2.39,2.39,2.38,2.38,621600.0,2.39,2.39,2.38,2.38,621600.0
2005-07-11 09:30:00,2.4,2.45,2.4,2.44,1533000.0,2.4,2.45,2.4,2.44,1533000.0
2005-07-11 10:00:00,2.44,2.48,2.44,2.47,1042300.0,2.44,2.48,2.44,2.47,1042300.0
2005-07-11 10:30:00,2.47,2.48,2.45,2.48,507500.0,2.47,2.48,2.45,2.48,507500.0
2005-07-11 11:00:00,2.47,2.5,2.47,2.5,526400.0,2.47,2.5,2.47,2.5,526400.0
2005-07-11 11:30:00,2.49,2.5,2.48,2.49,221200.0,2.49,2.5,2.48,2.49,221200.0
2005-07-11 12:00:00,2.49,2.5,2.48,2.5,354900.0,2.49,2.5,2.48,2.5,354900.0
2005-07-11 12:30:00,2.5,2.5,2.45,2.45,499800.0,2.5,2.5,2.45,2.45,499800.0
2005-07-11 13:00:00,2.45,2.46,2.4,2.42,697200.0,2.45,2.46,2.4,2.42,697200.0
2005-07-11 13:30:00,2.42,2.44,2.42,2.43,345800.0,2.42,2.44,2.42,2.43,345800.0
2005-07-11 14:00:00,2.43,2.43,2.42,2.42,224700.0,2.43,2.43,2.42,2.42,224700.0
2005-07-11 14:30:00,2.42,2.44,2.42,2.43,424900.0,2.42,2.44,2.42,2.43,424900.0
2005-07-11 15:00:00,2.44,2.47,2.43,2.45,653100.0,2.44,2.47,2.43,2.45,653100.0
2005-07-11 15:30:00,2.46,2.46,2.44,2.46,423500.0,2.46,2.46,2.44,2.46,423500.0
2005-07-12 09:30:00,2.46,2.46,2.42,2.42,461300.0,2.46,2.46,2.42,2.42,461300.0
2005-07-12 10:00:00,2.42,2.42,2.4,2.41,518700.0,2.42,2.42,2.4,2.41,518700.0
2005-07-12 10:30:00,2.41,2.43,2.41,2.42,304500.0,2.41,2.43,2.41,2.42,304500.0
2005-07-12 11:00:00,2.41,2.42,2.41,2.42,147700.0,2.41,2.42,2.41,2.42,147700.0
2005-07-12 11:30:00,2.42,2.42,2.41,2.41,123900.0,2.42,2.42,2.41,2.41,123900.0
2005-07-12 12:00:00,2.41,2.41,2.4,2.4,228900.0,2.41,2.41,2.4,2.4,228900.0
2005-07-12 12:30:00,2.4,2.41,2.4,2.41,238000.0,2.4,2.41,2.4,2.41,238000.0
2005-07-12 13:00:00,2.4,2.41,2.4,2.41,175000.0,2.4,2.41,2.4,2.41,175000.0
2005-07-12 13:30:00,2.41,2.41,2.4,2.4,247100.0,2.41,2.41,2.4,2.4,247100.0
2005-07-12 14:00:00,2.4,2.41,2.4,2.4,245000.0,2.4,2.41,2.4,2.4,245000.0
2005-07-12 14:30:00,2.4,2.41,2.4,2.4,226800.0,2.4,2.41,2.4,2.4,226800.0
2005-07-12 15:00:00,2.4,2.4,2.39,2.4,453600.0,2.4,2.4,2.39,2.4,453600.0
2005-07-12 15:30:00,2.4,2.41,2.39,2.41,529900.0,2.4,2.41,2.39,2.41,529900.0
2005-07-13 09:30:00,2.42,2.42,2.4,2.4,322000.0,2.42,2.42,2.4,2.4,322000.0
2005-07-13 10:00:00,2.4,2.4,2.34,2.36,708400.0,2.4,2.4,2.34,2.36,708400.0
2005-07-13 10:30:00,2.36,2.36,2.35,2.35,351400.0,2.36,2.36,2.35,2.35,351400.0
2005-07-13 11:00:00,2.35,2.37,2.35,2.37,261100.0,2.35,2.37,2.35,2.37,261100.0
2005-07-13 11:30:00,2.37,2.37,2.36,2.36,91000.0,2.37,2.37,2.36,2.36,91000.0
2005-07-13 12:00:00,2.36,2.36,2.35,2.36,96600.0,2.36,2.36,2.35,2.36,96600.0
2005-07-13 12:30:00,2.36,2.36,2.36,2.36,65100.0,2.36,2.36,2.36,2.36,65100.0
2005-07-13 13:00:00,2.36,2.36,2.35,2.36,155400.0,2.36,2.36,2.35,2.36,155400.0
2005-07-13 13:30:00,2.36,2.36,2.34,2.36,172200.0,2.36,2.36,2.34,2.36,172200.0
2005-07-13 14:00:00,2.35,2.37,2.35,2.36,93800.0,2.35,2.37,2.35,2.36,93800.0
2005-07-13 14:30:00,2.36,2.37,2.36,2.37,99400.0,2.36,2.37,2.36,2.37,99400.0
2005-07-13 15:00:00,2.37,2.37,2.36,2.37,229600.0,2.37,2.37,2.36,2.37,229600.0
2005-07-13 15:30:00,2.37,2.37,2.35,2.36,522200.0,2.37,2.37,2.35,2.36,522200.0
2005-07-14 09:30:00,2.38,2.39,2.34,2.34,607600.0,2.38,2.39,2.34,2.34,607600.0
2005-07-14 10:00:00,2.34,2.35,2.32,2.33,567000.0,2.34,2.35,2.32,2.33,567000.0
2005-07-14 10:30:00,2.34,2.34,2.33,2.34,490000.0,2.34,2.34,2.33,2.34,490000.0
2005-07-14 11:00:00,2.33,2.35,2.33,2.35,217700.0,2.33,2.35,2.33,2.35,217700.0
2005-07-14 11:30:00,2.35,2.35,2.34,2.35,242200.0,2.35,2.35,2.34,2.35,242200.0
2005-07-14 12:00:00,2.35,2.36,2.34,2.35,197400.0,2.35,2.36,2.34,2.35,197400.0
2005-07-14 12:30:00,2.35,2.35,2.33,2.35,150500.0,2.35,2.35,2.33,2.35,150500.0
2005-07-14 13:00:00,2.34,2.37,2.34,2.37,431200.0,2.34,2.37,2.34,2.37,431200.0
2005-07-14 13:30:00,2.37,2.37,2.35,2.37,202300.0,2.37,2.37,2.35,2.37,202300.0
2005-07-14 14:00:00,2.37,2.37,2.35,2.35,221200.0,2.37,2.37,2.35,2.35,221200.0
2005-07-14 14:30:00,2.35,2.35,2.34,2.34,241500.0,2.35,2.35,2.34,2.34,241500.0
2005-07-14 15:00:00,2.34,2.36,2.33,2.36,608300.0,2.34,2.36,2.33,2.36,608300.0
2005-07-14 15:30:00,2.36,2.37,2.35,2.35,960400.0,2.36,2.37,2.35,2.35,960400.0
2005-07-15 09:30:00,2.35,2.37,2.34,2.35,450100.0,2.35,2.37,2.34,2.35,450100.0
2005-07-15 10:00:00,2.35,2.36,2.34,2.35,273700.0,2.35,2.36,2.34,2.35,273700.0
2005-07-15 10:30:00,2.35,2.35,2.34,2.35,232400.0,2.35,2.35,2.34,2.35,232400.0
2005-07-15 11:00:00,2.35,2.35,2.34,2.34,165200.0,2.35,2.35,2.34,2.34,165200.0
2005-07-15 11:30:00,2.34,2.34,2.32,2.33,418600.0,2.34,2.34,2.32,2.33,418600.0
2005-07-15 12:00:00,2.32,2.33,2.32,2.33,151900.0,2.32,2.33,2.32,2.33,151900.0
2005-07-15 12:30:00,2.33,2.33,2.29,2.3,585900.0,2.33,2.33,2.29,2.3,585900.0
2005-07-15 13:00:00,2.3,2.31,2.3,2.3,261800.0,2.3,2.31,2.3,2.3,261800.0
2005-07-15 13:30:00,2.3,2.32,2.3,2.31,203000.0,2.3,2.32,2.3,2.31,203000.0
2005-07-15 14:00:00,2.31,2.32,2.3,2.32,564200.0,2.31,2.32,2.3,2.32,564200.0
2005-07-15 14:30:00,2.32,2.34,2.32,2.33,409500.0,2.32,2.34,2.32,2.33,409500.0
2005-07-15 15:00:00,2.33,2.33,2.32,2.32,308000.0,2.33,2.33,2.32,2.32,308000.0
2005-07-15 15:30:00,2.32,2.34,2.32,2.34,807100.0,2.32,2.34,2.32,2.34,807100.0
2005-07-18 09:30:00,2.3,2.34,2.29,2.34,731500.0,2.3,2.34,2.29,2.34,731500.0
2005-07-18 10:00:00,2.34,2.35,2.34,2.35,407400.0,2.34,2.35,2.34,2.35,407400.0
2005-07-18 10:30:00,2.35,2.36,2.34,2.35,247100.0,2.35,2.36,2.34,2.35,247100.0
2005-07-18 11:00:00,2.35,2.35,2.35,2.35,137200.0,2.35,2.35,2.35,2.35,137200.0
2005-07-18 11:30:00,2.35,2.35,2.34,2.34,263900.0,2.35,2.35,2.34,2.34,263900.0
2005-07-18 12:00:00,2.34,2.34,2.33,2.34,167300.0,2.34,2.34,2.33,2.34,167300.0
2005-07-18 12:30:00,2.34,2.34,2.33,2.33,155400.0,2.34,2.34,2.33,2.33,155400.0
2005-07-18 13:00:00,2.33,2.34,2.33,2.33,58800.0,2.33,2.34,2.33,2.33,58800.0
2005-07-18 13:30:00,2.33,2.34,2.33,2.34,235200.0,2.33,2.34,2.33,2.34,235200.0
2005-07-18 14:00:00,2.35,2.35,2.33,2.34,424900.0,2.35,2.35,2.33,2.34,424900.0
2005-07-18 14:30:00,2.34,2.34,2.34,2.34,331800.0,2.34,2.34,2.34,2.34,331800.0
2005-07-18 15:00:00,2.34,2.35,2.34,2.35,382200.0,2.34,2.35,2.34,2.35,382200.0
2005-07-18 15:30:00,2.35,2.35,2.32,2.32,1013600.0,2.35,2.35,2.32,2.32,1013600.0
2005-07-19 09:30:00,2.33,2.35,2.32,2.34,407400.0,2.33,2.35,2.32,2.34,407400.0
2005-07-19 10:00:00,2.34,2.34,2.33,2.33,258300.0,2.34,2.34,2.33,2.33,258300.0
2005-07-19 10:30:00,2.33,2.34,2.33,2.34,502600.0,2.33,2.34,2.33,2.34,502600.0
2005-07-19 11:00:00,2.33,2.33,2.32,2.32,258300.0,2.33,2.33,2.32,2.32,258300.0
2005-07-19 11:30:00,2.32,2.32,2.31,2.32,275800.0,2.32,2.32,2.31,2.32,275800.0
2005-07-19 12:00:00,2.32,2.33,2.31,2.33,214900.0,2.32,2.33,2.31,2.33,214900.0
2005-07-19 12:30:00,2.33,2.34,2.33,2.34,207900.0,2.33,2.34,2.33,2.34,207900.0
2005-07-19 13:00:00,2.34,2.36,2.34,2.35,380800.0,2.34,2.36,2.34,2.35,380800.0
2005-07-19 13:30:00,2.35,2.35,2.35,2.35,196700.0,2.35,2.35,2.35,2.35,196700.0
2005-07-19 14:00:00,2.35,2.35,2.34,2.34,244300.0,2.35,2.35,2.34,2.34,244300.0
2005-07-19 14:30:00,2.34,2.35,2.33,2.33,209300.0,2.34,2.35,2.33,2.33,209300.0
2005-07-19 15:00:00,2.34,2.35,2.34,2.35,259700.0,2.34,2.35,2.34,2.35,259700.0
2005-07-19 15:30:00,2.35,2.35,2.34,2.34,338100.0,2.35,2.35,2.34,2.34,338100.0
2005-07-20 09:30:00,2.33,2.35,2.32,2.35,185500.0,2.33,2.35,2.32,2.35,185500.0
2005-07-20 10:00:00,2.35,2.35,2.32,2.34,134400.0,2.35,2.35,2.32,2.34,134400.0
2005-07-20 10:30:00,2.34,2.35,2.34,2.34,114100.0,2.34,2.35,2.34,2.34,114100.0
2005-07-20 11:00:00,2.34,2.34,2.34,2.34,156800.0,2.34,2.34,2.34,2.34,156800.0
2005-07-20 11:30:00,2.34,2.34,2.31,2.32,177800.0,2.34,2.34,2.31,2.32,177800.0
2005-07-20 12:00:00,2.32,2.34,2.32,2.33,62300.0,2.32,2.34,2.32,2.33,62300.0
2005-07-20 12:30:00,2.33,2.34,2.33,2.34,130900.0,2.33,2.34,2.33,2.34,130900.0
2005-07-20 13:00:00,2.34,2.34,2.34,2.34,127400.0,2.34,2.34,2.34,2.34,127400.0
2005-07-20 13:30:00,2.34,2.34,2.34,2.34,86800.0,2.34,2.34,2.34,2.34,86800.0
2005-07-20 14:00:00,2.34,2.35,2.34,2.35,261100.0,2.34,2.35,2.34,2.35,261100.0
2005-07-20 14:30:00,2.35,2.38,2.35,2.38,453600.0,2.35,2.38,2.35,2.38,453600.0
2005-07-20 15:00:00,2.38,2.42,2.37,2.42,970200.0,2.38,2.42,2.37,2.42,970200.0
2005-07-20 15:30:00,2.42,2.43,2.41,2.42,1313900.0,2.42,2.43,2.41,2.42,1313900.0
2005-07-21 09:30:00,2.41,2.43,2.39,2.43,508900.0,2.41,2.43,2.39,2.43,508900.0
2005-07-21 10:00:00,2.42,2.43,2.39,2.41,369600.0,2.42,2.43,2.39,2.41,369600.0
2005-07-21 10:30:00,2.41,2.43,2.36,2.38,492800.0,2.41,2.43,2.36,2.38,492800.0
2005-07-21 11:00:00,2.37,2.39,2.36,2.38,285600.0,2.37,2.39,2.36,2.38,285600.0
2005-07-21 11:30:00,2.38,2.38,2.37,2.38,80500.0,2.38,2.38,2.37,2.38,80500.0
2005-07-21 12:00:00,2.38,2.39,2.38,2.39,86100.0,2.38,2.39,2.38,2.39,86100.0
2005-07-21 12:30:00,2.39,2.41,2.39,2.4,114800.0,2.39,2.41,2.39,2.4,114800.0
2005-07-21 13:00:00,2.4,2.4,2.39,2.39,60900.0,2.4,2.4,2.39,2.39,60900.0
2005-07-21 13:30:00,2.39,2.4,2.39,2.4,87500.0,2.39,2.4,2.39,2.4,87500.0
2005-07-21 14:00:00,2.4,2.41,2.39,2.41,301700.0,2.4,2.41,2.39,2.41,301700.0
2005-07-21 14:30:00,2.41,2.42,2.41,2.42,442400.0,2.41,2.42,2.41,2.42,442400.0
2005-07-21 15:00:00,2.41,2.43,2.4,2.4,535500.0,2.41,2.43,2.4,2.4,535500.0
2005-07-21 15:30:00,2.4,2.41,2.38,2.38,440300.0,2.4,2.41,2.38,2.38,440300.0
2005-07-22 09:30:00,2.39,2.42,2.39,2.39,239400.0,2.39,2.42,2.39,2.39,239400.0
2005-07-22 10:00:00,2.39,2.39,2.36,2.37,296800.0,2.39,2.39,2.36,2.37,296800.0
2005-07-22 10:30:00,2.37,2.37,2.34,2.36,429800.0,2.37,2.37,2.34,2.36,429800.0
2005-07-22 11:00:00,2.36,2.37,2.36,2.36,289800.0,2.36,2.37,2.36,2.36,289800.0
2005-07-22 11:30:00,2.36,2.36,2.35,2.36,135100.0,2.36,2.36,2.35,2.36,135100.0
2005-07-22 12:00:00,2.36,2.36,2.36,2.36,172200.0,2.36,2.36,2.36,2.36,172200.0
2005-07-22 12:30:00,2.36,2.36,2.34,2.34,242200.0,2.36,2.36,2.34,2.34,242200.0
2005-07-22 13:00:00,2.35,2.35,2.34,2.34,281400.0,2.35,2.35,2.34,2.34,281400.0
2005-07-22 13:30:00,2.34,2.35,2.32,2.33,357700.0,2.34,2.35,2.32,2.33,357700.0
2005-07-22 14:00:00,2.34,2.35,2.34,2.35,329000.0,2.34,2.35,2.34,2.35,329000.0
2005-07-22 14:30:00,2.34,2.35,2.34,2.35,243600.0,2.34,2.35,2.34,2.35,243600.0
2005-07-22 15:00:00,2.35,2.35,2.34,2.34,290500.0,2.35,2.35,2.34,2.34,290500.0
2005-07-22 15:30:00,2.34,2.35,2.32,2.34,599200.0,2.34,2.35,2.32,2.34,599200.0
2005-07-25 09:30:00,2.34,2.41,2.34,2.38,1241800.0,2.34,2.41,2.34,2.38,1241800.0
2005-07-25 10:00:00,2.38,2.42,2.38,2.41,1178800.0,2.38,2.42,2.38,2.41,1178800.0
2005-07-25 10:30:00,2.41,2.45,2.4,2.45,1901900.0,2.41,2.45,2.4,2.45,1901900.0
2005-07-25 11:00:00,2.45,2.51,2.42,2.42,2616600.0,2.45,2.51,2.42,2.42,2616600.0
2005-07-25 11:30:00,2.42,2.44,2.42,2.43,1633100.0,2.42,2.44,2.42,2.43,1633100.0
2005-07-25 12:00:00,2.43,2.46,2.43,2.44,1371300.0,2.43,2.46,2.43,2.44,1371300.0
2005-07-25 12:30:00,2.44,2.5,2.44,2.48,2289700.0,2.44,2.5,2.44,2.48,2289700.0
2005-07-25 13:00:00,2.48,2.48,2.47,2.48,737100.0,2.48,2.48,2.47,2.48,737100.0
2005-07-25 13:30:00,2.48,2.48,2.46,2.47,728000.0,2.48,2.48,2.46,2.47,728000.0
2005-07-25 14:00:00,2.47,2.47,2.45,2.45,1196300.0,2.47,2.47,2.45,2.45,1196300.0
2005-07-25 14:30:00,2.45,2.46,2.41,2.41,1454600.0,2.45,2.46,2.41,2.41,1454600.0
2005-07-25 15:00:00,2.41,2.44,2.39,2.44,1877400.0,2.41,2.44,2.39,2.44,1877400.0
2005-07-25 15:30:00,2.44,2.49,2.42,2.43,3666600.0,2.44,2.49,2.42,2.43,3666600.0
2005-07-26 09:30:00,2.86,2.97,2.82,2.86,28511700.0,2.86,2.97,2.82,2.86,28511700.0
2005-07-26 10:00:00,2.86,2.87,2.83,2.85,7037800.0,2.86,2.87,2.83,2.85,7037800.0
2005-07-26 10:30:00,2.85,2.87,2.75,2.78,9586500.0,2.85,2.87,2.75,2.78,9586500.0
2005-07-26 11:00:00,2.77,2.79,2.75,2.76,3805900.0,2.77,2.79,2.75,2.76,3805900.0
2005-07-26 11:30:00,2.76,2.77,2.72,2.74,3718400.0,2.76,2.77,2.72,2.74,3718400.0
2005-07-26 12:00:00,2.74,2.76,2.71,2.72,2795800.0,2.74,2.76,2.71,2.72,2795800.0
2005-07-26 12:30:00,2.72,2.74,2.71,2.73,2034900.0,2.72,2.74,2.71,2.73,2034900.0
2005-07-26 13:00:00,2.74,2.76,2.73,2.75,1530900.0,2.74,2.76,2.73,2.75,1530900.0
2005-07-26 13:30:00,2.75,2.77,2.74,2.77,1298500.0,2.75,2.77,2.74,2.77,1298500.0
2005-07-26 14:00:00,2.77,2.82,2.76,2.78,4386200.0,2.77,2.82,2.76,2.78,4386200.0
2005-07-26 14:30:00,2.79,2.82,2.73,2.74,3203200.0,2.79,2.82,2.73,2.74,3203200.0
2005-07-26 15:00:00,2.75,2.78,2.73,2.75,2227400.0,2.75,2.78,2.73,2.75,2227400.0
2005-07-26 15:30:00,2.74,2.76,2.71,2.72,4300100.0,2.74,2.76,2.71,2.72,4300100.0
2005-07-27 09:30:00,2.68,2.77,2.67,2.74,2335900.0,2.68,2.77,2.67,2.74,2335900.0
2005-07-27 10:00:00,2.74,2.76,2.72,2.74,1211000.0,2.74,2.76,2.72,2.74,1211000.0
2005-07-27 10:30:00,2.74,2.76,2.74,2.75,639800.0,2.74,2.76,2.74,2.75,639800.0
2005-07-27 11:00:00,2.75,2.75,2.72,2.74,714700.0,2.75,2.75,2.72,2.74,714700.0
2005-07-27 11:30:00,2.74,2.74,2.73,2.74,553700.0,2.74,2.74,2.73,2.74,553700.0
2005-07-27 12:00:00,2.74,2.74,2.74,2.74,368900.0,2.74,2.74,2.74,2.74,368900.0
2005-07-27 12:30:00,2.74,2.74,2.74,2.74,662900.0,2.74,2.74,2.74,2.74,662900.0
2005-07-27 13:00:00,2.74,2.75,2.74,2.74,383600.0,2.74,2.75,2.74,2.74,383600.0
2005-07-27 13:30:00,2.74,2.75,2.74,2.74,350700.0,2.74,2.75,2.74,2.74,350700.0
2005-07-27 14:00:00,2.75,2.77,2.74,2.76,1047200.0,2.75,2.77,2.74,2.76,1047200.0
2005-07-27 14:30:00,2.76,2.77,2.76,2.77,828100.0,2.76,2.77,2.76,2.77,828100.0
2005-07-27 15:00:00,2.77,2.8,2.77,2.79,1544200.0,2.77,2.8,2.77,2.79,1544200.0
2005-07-27 15:30:00,2.79,2.8,2.77,2.8,2139200.0,2.79,2.8,2.77,2.8,2139200.0
2005-07-28 09:30:00,2.8,2.8,2.76,2.79,1141700.0,2.8,2.8,2.76,2.79,1141700.0
2005-07-28 10:00:00,2.79,2.8,2.69,2.71,1215200.0,2.79,2.8,2.69,2.71,1215200.0
2005-07-28 10:30:00,2.71,2.73,2.7,2.73,921900.0,2.71,2.73,2.7,2.73,921900.0
2005-07-28 11:00:00,2.73,2.74,2.73,2.74,259700.0,2.73,2.74,2.73,2.74,259700.0
2005-07-28 11:30:00,2.74,2.74,2.73,2.74,371700.0,2.74,2.74,2.73,2.74,371700.0
2005-07-28 12:00:00,2.74,2.74,2.72,2.73,287700.0,2.74,2.74,2.72,2.73,287700.0
2005-07-28 12:30:00,2.73,2.73,2.72,2.72,274400.0,2.73,2.73,2.72,2.72,274400.0
2005-07-28 13:00:00,2.72,2.73,2.72,2.73,213500.0,2.72,2.73,2.72,2.73,213500.0
2005-07-28 13:30:00,2.73,2.73,2.71,2.71,471100.0,2.73,2.73,2.71,2.71,471100.0
2005-07-28 14:00:00,2.71,2.72,2.69,2.69,763700.0,2.71,2.72,2.69,2.69,763700.0
2005-07-28 14:30:00,2.69,2.71,2.68,2.68,1108800.0,2.69,2.71,2.68,2.68,1108800.0
2005-07-28 15:00:00,2.69,2.71,2.68,2.68,1778000.0,2.69,2.71,2.68,2.68,1778000.0
2005-07-28 15:30:00,2.68,2.71,2.68,2.7,1937600.0,2.68,2.71,2.68,2.7,1937600.0
2005-07-29 09:30:00,2.73,2.75,2.71,2.72,1502200.0,2.73,2.75,2.71,2.72,1502200.0
2005-07-29 10:00:00,2.72,2.73,2.71,2.71,437500.0,2.72,2.73,2.71,2.71,437500.0
2005-07-29 10:30:00,2.71,2.71,2.7,2.71,225400.0,2.71,2.71,2.7,2.71,225400.0
2005-07-29 11:00:00,2.71,2.71,2.68,2.7,345100.0,2.71,2.71,2.68,2.7,345100.0
2005-07-29 11:30:00,2.7,2.7,2.7,2.7,219100.0,2.7,2.7,2.7,2.7,219100.0
2005-07-29 12:00:00,2.7,2.71,2.68,2.69,233100.0,2.7,2.71,2.68,2.69,233100.0
2005-07-29 12:30:00,2.69,2.69,2.68,2.69,245700.0,2.69,2.69,2.68,2.69,245700.0
2005-07-29 13:00:00,2.68,2.69,2.68,2.68,139300.0,2.68,2.69,2.68,2.68,139300.0
2005-07-29 13:30:00,2.68,2.68,2.67,2.68,355600.0,2.68,2.68,2.67,2.68,355600.0
2005-07-29 14:00:00,2.68,2.68,2.66,2.67,599200.0,2.68,2.68,2.66,2.67,599200.0
2005-07-29 14:30:00,2.67,2.67,2.65,2.67,524300.0,2.67,2.67,2.65,2.67,524300.0
2005-07-29 15:00:00,2.67,2.67,2.66,2.66,555800.0,2.67,2.67,2.66,2.66,555800.0
2005-07-29 15:30:00,2.66,2.66,2.65,2.65,1328600.0,2.66,2.66,2.65,2.65,1328600.0
2005-08-01 09:30:00,2.65,2.71,2.61,2.69,2361100.0,2.65,2.71,2.61,2.69,2361100.0
2005-08-01 10:00:00,2.7,2.73,2.7,2.7,2189600.0,2.7,2.73,2.7,2.7,2189600.0
2005-08-01 10:30:00,2.71,2.71,2.68,2.69,607600.0,2.71,2.71,2.68,2.69,607600.0
2005-08-01 11:00:00,2.69,2.7,2.69,2.7,970900.0,2.69,2.7,2.69,2.7,970900.0
2005-08-01 11:30:00,2.7,2.7,2.69,2.7,1246700.0,2.7,2.7,2.69,2.7,1246700.0
2005-08-01 12:00:00,2.7,2.7,2.7,2.7,315000.0,2.7,2.7,2.7,2.7,315000.0
2005-08-01 12:30:00,2.7,2.71,2.69,2.7,1008700.0,2.7,2.71,2.69,2.7,1008700.0
2005-08-01 13:00:00,2.7,2.7,2.69,2.7,788200.0,2.7,2.7,2.69,2.7,788200.0
2005-08-01 13:30:00,2.7,2.85,2.7,2.71,5360600.0,2.7,2.85,2.7,2.71,5360600.0
2005-08-01 14:00:00,2.71,2.71,2.7,2.7,1561700.0,2.71,2.71,2.7,2.7,1561700.0
2005-08-01 14:30:00,2.7,2.72,2.7,2.72,1548400.0,2.7,2.72,2.7,2.72,1548400.0
2005-08-01 15:00:00,2.72,2.73,2.71,2.73,1043700.0,2.72,2.73,2.71,2.73,1043700.0
2005-08-01 15:30:00,2.73,2.76,2.72,2.76,2863700.0,2.73,2.76,2.72,2.76,2863700.0
2005-08-02 09:30:00,2.77,2.84,2.77,2.84,2619400.0,2.77,2.84,2.77,2.84,2619400.0
2005-08-02 10:00:00,2.83,2.84,2.81,2.82,1257900.0,2.83,2.84,2.81,2.82,1257900.0
2005-08-02 10:30:00,2.81,2.82,2.8,2.82,496300.0,2.81,2.82,2.8,2.82,496300.0
2005-08-02 11:00:00,2.82,2.82,2.78,2.78,634200.0,2.82,2.82,2.78,2.78,634200.0
2005-08-02 11:30:00,2.78,2.79,2.73,2.77,1079400.0,2.78,2.79,2.73,2.77,1079400.0
2005-08-02 12:00:00,2.77,2.78,2.75,2.76,1522500.0,2.77,2.78,2.75,2.76,1522500.0
2005-08-02 12:30:00,2.76,2.82,2.76,2.8,2426200.0,2.76,2.82,2.76,2.8,2426200.0
2005-08-02 13:00:00,2.8,2.82,2.65,2.82,911400.0,2.8,2.82,2.65,2.82,911400.0
2005-08-02 13:30:00,2.82,2.85,2.8,2.81,1414700.0,2.82,2.85,2.8,2.81,1414700.0
2005-08-02 14:00:00,2.81,2.81,2.78,2.79,931000.0,2.81,2.81,2.78,2.79,931000.0
2005-08-02 14:30:00,2.79,2.8,2.78,2.79,1001700.0,2.79,2.8,2.78,2.79,1001700.0
2005-08-02 15:00:00,2.79,2.79,2.77,2.78,1512000.0,2.79,2.79,2.77,2.78,1512000.0
2005-08-02 15:30:00,2.78,2.8,2.77,2.8,1335600.0,2.78,2.8,2.77,2.8,1335600.0
2005-08-03 09:30:00,2.8,2.85,2.8,2.85,999600.0,2.8,2.85,2.8,2.85,999600.0
2005-08-03 10:00:00,2.85,2.85,2.82,2.83,1500100.0,2.85,2.85,2.82,2.83,1500100.0
2005-08-03 10:30:00,2.83,2.84,2.82,2.84,891800.0,2.83,2.84,2.82,2.84,891800.0
2005-08-03 11:00:00,2.84,2.86,2.84,2.86,1482600.0,2.84,2.86,2.84,2.86,1482600.0
2005-08-03 11:30:00,2.86,2.86,2.84,2.86,1683500.0,2.86,2.86,2.84,2.86,1683500.0
2005-08-03 12:00:00,2.86,2.87,2.86,2.86,907900.0,2.86,2.87,2.86,2.86,907900.0
2005-08-03 12:30:00,2.86,2.87,2.85,2.86,536900.0,2.86,2.87,2.85,2.86,536900.0
2005-08-03 13:00:00,2.86,2.88,2.86,2.87,870100.0,2.86,2.88,2.86,2.87,870100.0
2005-08-03 13:30:00,2.87,2.89,2.87,2.89,863100.0,2.87,2.89,2.87,2.89,863100.0
2005-08-03 14:00:00,2.89,2.93,2.89,2.92,2394700.0,2.89,2.93,2.89,2.92,2394700.0
2005-08-03 14:30:00,2.92,3.0,2.92,2.98,2751700.0,2.92,3.0,2.92,2.98,2751700.0
2005-08-03 15:00:00,2.98,3.0,2.96,3.0,3080000.0,2.98,3.0,2.96,3.0,3080000.0
2005-08-03 15:30:00,3.0,3.02,2.97,2.99,4155200.0,3.0,3.02,2.97,2.99,4155200.0
2005-08-04 09:30:00,3.0,3.05,2.99,3.02,3291400.0,3.0,3.05,2.99,3.02,3291400.0
2005-08-04 10:00:00,3.02,3.03,2.99,3.03,1822800.0,3.02,3.03,2.99,3.03,1822800.0
2005-08-04 10:30:00,3.03,3.03,3.0,3.0,776300.0,3.03,3.03,3.0,3.0,776300.0
2005-08-04 11:00:00,3.0,3.02,2.99,3.01,818300.0,3.0,3.02,2.99,3.01,818300.0
2005-08-04 11:30:00,3.0,3.0,2.99,3.0,506800.0,3.0,3.0,2.99,3.0,506800.0
2005-08-04 12:00:00,3.0,3.01,3.0,3.0,347200.0,3.0,3.01,3.0,3.0,347200.0
2005-08-04 12:30:00,3.0,3.01,3.0,3.0,196700.0,3.0,3.01,3.0,3.0,196700.0
2005-08-04 13:00:00,3.0,3.0,2.99,2.99,344400.0,3.0,3.0,2.99,2.99,344400.0
2005-08-04 13:30:00,2.99,3.0,2.93,2.98,983500.0,2.99,3.0,2.93,2.98,983500.0
2005-08-04 14:00:00,2.98,2.98,2.97,2.97,247100.0,2.98,2.98,2.97,2.97,247100.0
2005-08-04 14:30:00,2.97,2.97,2.96,2.96,303800.0,2.97,2.97,2.96,2.96,303800.0
2005-08-04 15:00:00,2.96,2.97,2.95,2.96,625100.0,2.96,2.97,2.95,2.96,625100.0
2005-08-04 15:30:00,2.96,2.97,2.94,2.95,2542400.0,2.96,2.97,2.94,2.95,2542400.0
2005-08-05 09:30:00,2.95,3.0,2.94,2.98,856800.0,2.95,3.0,2.94,2.98,856800.0
2005-08-05 10:00:00,2.98,2.99,2.96,2.97,633500.0,2.98,2.99,2.96,2.97,633500.0
2005-08-05 10:30:00,2.97,2.98,2.93,2.96,812700.0,2.97,2.98,2.93,2.96,812700.0
2005-08-05 11:00:00,2.96,2.97,2.95,2.96,591500.0,2.96,2.97,2.95,2.96,591500.0
2005-08-05 11:30:00,2.96,2.97,2.96,2.97,561400.0,2.96,2.97,2.96,2.97,561400.0
2005-08-05 12:00:00,2.97,2.97,2.95,2.96,256900.0,2.97,2.97,2.95,2.96,256900.0
2005-08-05 12:30:00,2.96,2.97,2.95,2.96,186900.0,2.96,2.97,2.95,2.96,186900.0
2005-08-05 13:00:00,2.96,2.97,2.96,2.96,296100.0,2.96,2.97,2.96,2.96,296100.0
2005-08-05 13:30:00,2.96,2.97,2.96,2.97,285600.0,2.96,2.97,2.96,2.97,285600.0
2005-08-05 14:00:00,2.97,2.97,2.96,2.96,268800.0,2.97,2.97,2.96,2.96,268800.0
2005-08-05 14:30:00,2.96,2.97,2.96,2.96,188300.0,2.96,2.97,2.96,2.96,188300.0
2005-08-05 15:00:00,2.96,2.99,2.96,2.99,1290100.0,2.96,2.99,2.96,2.99,1290100.0
2005-08-05 15:30:00,2.99,3.01,2.98,3.0,1575000.0,2.99,3.01,2.98,3.0,1575000.0
2005-08-08 09:30:00,3.02,3.03,3.0,3.02,1413300.0,3.02,3.03,3.0,3.02,1413300.0
2005-08-08 10:00:00,3.01,3.04,3.01,3.04,903700.0,3.01,3.04,3.01,3.04,903700.0
2005-08-08 10:30:00,3.04,3.07,3.03,3.03,2053800.0,3.04,3.07,3.03,3.03,2053800.0
2005-08-08 11:00:00,3.03,3.04,3.02,3.03,924700.0,3.03,3.04,3.02,3.03,924700.0
2005-08-08 11:30:00,3.03,3.03,3.02,3.03,589400.0,3.03,3.03,3.02,3.03,589400.0
2005-08-08 12:00:00,3.03,3.06,3.03,3.04,476700.0,3.03,3.06,3.03,3.04,476700.0
2005-08-08 12:30:00,3.03,3.05,3.03,3.04,196000.0,3.03,3.05,3.03,3.04,196000.0
2005-08-08 13:00:00,3.04,3.11,3.04,3.07,1948100.0,3.04,3.11,3.04,3.07,1948100.0
2005-08-08 13:30:00,3.07,3.09,3.05,3.09,1096200.0,3.07,3.09,3.05,3.09,1096200.0
2005-08-08 14:00:00,3.09,3.1,3.05,3.09,654500.0,3.09,3.1,3.05,3.09,654500.0
2005-08-08 14:30:00,3.09,3.13,3.08,3.12,1744400.0,3.09,3.13,3.08,3.12,1744400.0
2005-08-08 15:00:00,3.12,3.13,3.09,3.09,1595300.0,3.12,3.13,3.09,3.09,1595300.0
2005-08-08 15:30:00,3.09,3.12,3.09,3.11,1922900.0,3.09,3.12,3.09,3.11,1922900.0
2005-08-09 09:30:00,3.16,3.22,3.16,3.2,7984900.0,3.16,3.22,3.16,3.2,7984900.0
2005-08-09 10:00:00,3.2,3.21,3.14,3.17,4110400.0,3.2,3.21,3.14,3.17,4110400.0
2005-08-09 10:30:00,3.17,3.18,3.12,3.14,1930600.0,3.17,3.18,3.12,3.14,1930600.0
2005-08-09 11:00:00,3.14,3.17,3.14,3.16,1679300.0,3.14,3.17,3.14,3.16,1679300.0
2005-08-09 11:30:00,3.16,3.17,3.15,3.16,1438500.0,3.16,3.17,3.15,3.16,1438500.0
2005-08-09 12:00:00,3.16,3.19,3.15,3.17,3062500.0,3.16,3.19,3.15,3.17,3062500.0
2005-08-09 12:30:00,3.17,3.18,3.16,3.16,709100.0,3.17,3.18,3.16,3.16,709100.0
2005-08-09 13:00:00,3.17,3.18,3.16,3.17,847000.0,3.17,3.18,3.16,3.17,847000.0
2005-08-09 13:30:00,3.17,3.18,3.17,3.17,706300.0,3.17,3.18,3.17,3.17,706300.0
2005-08-09 14:00:00,3.17,3.18,3.17,3.17,667800.0,3.17,3.18,3.17,3.17,667800.0
2005-08-09 14:30:00,3.17,3.17,3.16,3.16,601300.0,3.17,3.17,3.16,3.16,601300.0
2005-08-09 15:00:00,3.16,3.17,3.05,3.07,3243100.0,3.16,3.17,3.05,3.07,3243100.0
2005-08-09 15:30:00,3.07,3.1,3.04,3.04,3626000.0,3.07,3.1,3.04,3.04,3626000.0
2005-08-10 09:30:00,3.05,3.11,3.02,3.09,1631700.0,3.05,3.11,3.02,3.09,1631700.0
2005-08-10 10:00:00,3.09,3.1,3.02,3.03,1017100.0,3.09,3.1,3.02,3.03,1017100.0
2005-08-10 10:30:00,3.03,3.04,3.02,3.03,632100.0,3.03,3.04,3.02,3.03,632100.0
2005-08-10 11:00:00,3.03,3.03,3.0,3.01,1052800.0,3.03,3.03,3.0,3.01,1052800.0
2005-08-10 11:30:00,3.01,3.01,3.0,3.0,518700.0,3.01,3.01,3.0,3.0,518700.0
2005-08-10 12:00:00,3.01,3.02,3.01,3.02,485800.0,3.01,3.02,3.01,3.02,485800.0
2005-08-10 12:30:00,3.02,3.03,3.01,3.02,673400.0,3.02,3.03,3.01,3.02,673400.0
2005-08-10 13:00:00,3.02,3.04,3.02,3.03,401100.0,3.02,3.04,3.02,3.03,401100.0
2005-08-10 13:30:00,3.03,3.04,3.02,3.02,233100.0,3.03,3.04,3.02,3.02,233100.0
2005-08-10 14:00:00,3.02,3.02,3.01,3.01,289100.0,3.02,3.02,3.01,3.01,289100.0
2005-08-10 14:30:00,3.01,3.03,3.0,3.01,823900.0,3.01,3.03,3.0,3.01,823900.0
2005-08-10 15:00:00,3.0,3.0,2.95,2.98,1085000.0,3.0,3.0,2.95,2.98,1085000.0
2005-08-10 15:30:00,2.98,3.0,2.97,2.98,1041600.0,2.98,3.0,2.97,2.98,1041600.0
2005-08-11 09:30:00,2.99,3.01,2.92,2.96,1206100.0,2.99,3.01,2.92,2.96,1206100.0
2005-08-11 10:00:00,2.96,2.98,2.95,2.98,543900.0,2.96,2.98,2.95,2.98,543900.0
2005-08-11 10:30:00,2.98,3.0,2.98,2.99,571900.0,2.98,3.0,2.98,2.99,571900.0
2005-08-11 11:00:00,2.99,3.03,2.99,3.01,474600.0,2.99,3.03,2.99,3.01,474600.0
2005-08-11 11:30:00,3.01,3.02,3.0,3.0,330400.0,3.01,3.02,3.0,3.0,330400.0
2005-08-11 12:00:00,3.0,3.0,2.99,3.0,416500.0,3.0,3.0,2.99,3.0,416500.0
2005-08-11 12:30:00,3.0,3.0,2.97,2.97,228900.0,3.0,3.0,2.97,2.97,228900.0
2005-08-11 13:00:00,2.97,2.98,2.97,2.97,196700.0,2.97,2.98,2.97,2.97,196700.0
2005-08-11 13:30:00,2.98,2.98,2.97,2.98,241500.0,2.98,2.98,2.97,2.98,241500.0
2005-08-11 14:00:00,2.98,2.99,2.96,2.96,479500.0,2.98,2.99,2.96,2.96,479500.0
2005-08-11 14:30:00,2.96,2.97,2.95,2.95,380100.0,2.96,2.97,2.95,2.95,380100.0
2005-08-11 15:00:00,2.95,2.99,2.95,2.98,372400.0,2.95,2.99,2.95,2.98,372400.0
2005-08-11 15:30:00,2.98,3.0,2.97,3.0,666400.0,2.98,3.0,2.97,3.0,666400.0
2005-08-12 09:30:00,2.96,2.99,2.96,2.97,566300.0,2.96,2.99,2.96,2.97,566300.0
2005-08-12 10:00:00,2.97,3.0,2.96,2.99,497700.0,2.97,3.0,2.96,2.99,497700.0
2005-08-12 10:30:00,2.99,3.01,2.98,3.0,317800.0,2.99,3.01,2.98,3.0,317800.0
2005-08-12 11:00:00,3.0,3.0,2.97,2.97,310800.0,3.0,3.0,2.97,2.97,310800.0
2005-08-12 11:30:00,2.98,3.03,2.97,3.02,945000.0,2.98,3.03,2.97,3.02,945000.0
2005-08-12 12:00:00,3.02,3.07,3.01,3.07,1556100.0,3.02,3.07,3.01,3.07,1556100.0
2005-08-12 12:30:00,3.07,3.11,3.05,3.08,892500.0,3.07,3.11,3.05,3.08,892500.0
2005-08-12 13:00:00,3.08,3.15,3.08,3.14,1103900.0,3.08,3.15,3.08,3.14,1103900.0
2005-08-12 13:30:00,3.14,3.15,3.12,3.15,1232700.0,3.14,3.15,3.12,3.15,1232700.0
2005-08-12 14:00:00,3.15,3.22,3.14,3.2,1950200.0,3.15,3.22,3.14,3.2,1950200.0
2005-08-12 14:30:00,3.2,3.21,3.17,3.17,1496600.0,3.2,3.21,3.17,3.17,1496600.0
2005-08-12 15:00:00,3.17,3.19,3.13,3.18,1763300.0,3.17,3.19,3.13,3.18,1763300.0
2005-08-12 15:30:00,3.18,3.18,3.14,3.16,1884400.0,3.18,3.18,3.14,3.16,1884400.0
2005-08-15 09:30:00,3.13,3.15,3.12,3.15,931700.0,3.13,3.15,3.12,3.15,931700.0
2005-08-15 10:00:00,3.15,3.15,3.12,3.14,712600.0,3.15,3.15,3.12,3.14,712600.0
2005-08-15 10:30:00,3.14,3.21,3.14,3.15,1056300.0,3.14,3.21,3.14,3.15,1056300.0
2005-08-15 11:00:00,3.14,3.17,3.12,3.14,689500.0,3.14,3.17,3.12,3.14,689500.0
2005-08-15 11:30:00,3.14,3.16,3.14,3.15,434700.0,3.14,3.16,3.14,3.15,434700.0
2005-08-15 12:00:00,3.15,3.19,3.15,3.19,393400.0,3.15,3.19,3.15,3.19,393400.0
2005-08-15 12:30:00,3.19,3.19,3.15,3.16,571900.0,3.19,3.19,3.15,3.16,571900.0
2005-08-15 13:00:00,3.16,3.17,3.15,3.16,258300.0,3.16,3.17,3.15,3.16,258300.0
2005-08-15 13:30:00,3.15,3.16,3.14,3.15,298900.0,3.15,3.16,3.14,3.15,298900.0
2005-08-15 14:00:00,3.15,3.17,3.13,3.15,690900.0,3.15,3.17,3.13,3.15,690900.0
2005-08-15 14:30:00,3.15,3.16,3.15,3.15,323400.0,3.15,3.16,3.15,3.15,323400.0
2005-08-15 15:00:00,3.15,3.16,3.13,3.14,441000.0,3.15,3.16,3.13,3.14,441000.0
2005-08-15 15:30:00,3.14,3.15,3.12,3.14,862400.0,3.14,3.15,3.12,3.14,862400.0
2005-08-16 09:30:00,3.15,3.17,3.13,3.17,504000.0,3.15,3.17,3.13,3.17,504000.0
2005-08-16 10:00:00,3.17,3.17,3.13,3.14,389900.0,3.17,3.17,3.13,3.14,389900.0
2005-08-16 10:30:00,3.14,3.18,3.14,3.17,943600.0,3.14,3.18,3.14,3.17,943600.0
2005-08-16 11:00:00,3.16,3.17,3.15,3.16,925400.0,3.16,3.17,3.15,3.16,925400.0
2005-08-16 11:30:00,3.16,3.18,3.15,3.17,919100.0,3.16,3.18,3.15,3.17,919100.0
2005-08-16 12:00:00,3.17,3.18,3.17,3.17,210700.0,3.17,3.18,3.17,3.17,210700.0
2005-08-16 12:30:00,3.17,3.18,3.17,3.18,170100.0,3.17,3.18,3.17,3.18,170100.0
2005-08-16 13:00:00,3.18,3.25,3.18,3.21,2214800.0,3.18,3.25,3.18,3.21,2214800.0
2005-08-16 13:30:00,3.21,3.22,3.17,3.2,1001000.0,3.21,3.22,3.17,3.2,1001000.0
2005-08-16 14:00:00,3.2,3.2,3.17,3.19,1003800.0,3.2,3.2,3.17,3.19,1003800.0
2005-08-16 14:30:00,3.19,3.2,3.18,3.19,380100.0,3.19,3.2,3.18,3.19,380100.0
2005-08-16 15:00:00,3.19,3.19,3.15,3.17,777700.0,3.19,3.19,3.15,3.17,777700.0
2005-08-16 15:30:00,3.17,3.2,3.15,3.18,1346800.0,3.17,3.2,3.15,3.18,1346800.0
2005-08-17 09:30:00,3.19,3.22,3.14,3.17,749000.0,3.19,3.22,3.14,3.17,749000.0
2005-08-17 10:00:00,3.18,3.18,3.15,3.16,256200.0,3.18,3.18,3.15,3.16,256200.0
2005-08-17 10:30:00,3.16,3.17,3.14,3.17,585200.0,3.16,3.17,3.14,3.17,585200.0
2005-08-17 11:00:00,3.17,3.18,3.14,3.15,786100.0,3.17,3.18,3.14,3.15,786100.0
2005-08-17 11:30:00,3.15,3.16,3.15,3.16,206500.0,3.15,3.16,3.15,3.16,206500.0
2005-08-17 12:00:00,3.17,3.17,3.15,3.16,239400.0,3.17,3.17,3.15,3.16,239400.0
2005-08-17 12:30:00,3.16,3.16,3.14,3.15,208600.0,3.16,3.16,3.14,3.15,208600.0
2005-08-17 13:00:00,3.15,3.16,3.14,3.15,130200.0,3.15,3.16,3.14,3.15,130200.0
2005-08-17 13:30:00,3.15,3.15,3.14,3.14,181300.0,3.15,3.15,3.14,3.14,181300.0
2005-08-17 14:00:00,3.15,3.15,3.12,3.13,359100.0,3.15,3.15,3.12,3.13,359100.0
2005-08-17 14:30:00,3.13,3.14,3.13,3.13,163800.0,3.13,3.14,3.13,3.13,163800.0
2005-08-17 15:00:00,3.13,3.14,3.13,3.14,174300.0,3.13,3.14,3.13,3.14,174300.0
2005-08-17 15:30:00,3.14,3.14,3.12,3.13,569800.0,3.14,3.14,3.12,3.13,569800.0
2005-08-18 09:30:00,3.11,3.11,3.06,3.09,795200.0,3.11,3.11,3.06,3.09,795200.0
2005-08-18 10:00:00,3.1,3.11,3.08,3.08,209300.0,3.1,3.11,3.08,3.08,209300.0
2005-08-18 10:30:00,3.08,3.11,3.04,3.05,562800.0,3.08,3.11,3.04,3.05,562800.0
2005-08-18 11:00:00,3.05,3.05,2.99,3.03,1024800.0,3.05,3.05,2.99,3.03,1024800.0
2005-08-18 11:30:00,3.02,3.04,3.0,3.0,782600.0,3.02,3.04,3.0,3.0,782600.0
2005-08-18 12:00:00,3.0,3.03,3.0,3.02,782600.0,3.0,3.03,3.0,3.02,782600.0
2005-08-18 12:30:00,3.02,3.03,3.02,3.02,287000.0,3.02,3.03,3.02,3.02,287000.0
2005-08-18 13:00:00,3.02,3.03,3.02,3.03,366800.0,3.02,3.03,3.02,3.03,366800.0
2005-08-18 13:30:00,3.03,3.04,3.03,3.04,415800.0,3.03,3.04,3.03,3.04,415800.0
2005-08-18 14:00:00,3.03,3.05,3.03,3.04,484400.0,3.03,3.05,3.03,3.04,484400.0
2005-08-18 14:30:00,3.03,3.04,3.03,3.04,228200.0,3.03,3.04,3.03,3.04,228200.0
2005-08-18 15:00:00,3.04,3.05,3.03,3.04,511000.0,3.04,3.05,3.03,3.04,511000.0
2005-08-18 15:30:00,3.04,3.07,3.04,3.05,1028300.0,3.04,3.07,3.04,3.05,1028300.0
2005-08-19 09:30:00,3.06,3.07,3.0,3.02,807800.0,3.06,3.07,3.0,3.02,807800.0
2005-08-19 10:00:00,3.01,3.03,3.0,3.02,583100.0,3.01,3.03,3.0,3.02,583100.0
2005-08-19 10:30:00,3.02,3.03,3.0,3.01,323400.0,3.02,3.03,3.0,3.01,323400.0
2005-08-19 11:00:00,3.01,3.01,3.0,3.01,322000.0,3.01,3.01,3.0,3.01,322000.0
2005-08-19 11:30:00,3.01,3.01,3.0,3.0,336000.0,3.01,3.01,3.0,3.0,336000.0
2005-08-19 12:00:00,3.0,3.01,3.0,3.01,132300.0,3.0,3.01,3.0,3.01,132300.0
2005-08-19 12:30:00,3.01,3.02,3.01,3.02,164500.0,3.01,3.02,3.01,3.02,164500.0
2005-08-19 13:00:00,3.02,3.06,3.02,3.03,251300.0,3.02,3.06,3.02,3.03,251300.0
2005-08-19 13:30:00,3.03,3.03,3.02,3.03,143500.0,3.03,3.03,3.02,3.03,143500.0
2005-08-19 14:00:00,3.03,3.05,3.02,3.05,317100.0,3.03,3.05,3.02,3.05,317100.0
2005-08-19 14:30:00,3.04,3.04,3.03,3.03,338800.0,3.04,3.04,3.03,3.03,338800.0
2005-08-19 15:00:00,3.03,3.05,3.03,3.05,552300.0,3.03,3.05,3.03,3.05,552300.0
2005-08-19 15:30:00,3.05,3.07,3.05,3.05,943600.0,3.05,3.07,3.05,3.05,943600.0
2005-08-22 09:30:00,3.07,3.11,3.06,3.1,853300.0,3.07,3.11,3.06,3.1,853300.0
2005-08-22 10:00:00,3.1,3.1,3.07,3.08,781200.0,3.1,3.1,3.07,3.08,781200.0
2005-08-22 10:30:00,3.08,3.09,3.08,3.08,230300.0,3.08,3.09,3.08,3.08,230300.0
2005-08-22 11:00:00,3.08,3.09,3.08,3.08,175000.0,3.08,3.09,3.08,3.08,175000.0
2005-08-22 11:30:00,3.08,3.08,3.06,3.06,235200.0,3.08,3.08,3.06,3.06,235200.0
2005-08-22 12:00:00,3.07,3.07,3.05,3.06,268100.0,3.07,3.07,3.05,3.06,268100.0
2005-08-22 12:30:00,3.06,3.06,3.02,3.03,323400.0,3.06,3.06,3.02,3.03,323400.0
2005-08-22 13:00:00,3.03,3.03,3.02,3.03,121800.0,3.03,3.03,3.02,3.03,121800.0
2005-08-22 13:30:00,3.03,3.05,3.03,3.04,121800.0,3.03,3.05,3.03,3.04,121800.0
2005-08-22 14:00:00,3.04,3.06,3.04,3.06,98700.0,3.04,3.06,3.04,3.06,98700.0
2005-08-22 14:30:00,3.06,3.07,3.06,3.06,130900.0,3.06,3.07,3.06,3.06,130900.0
2005-08-22 15:00:00,3.06,3.06,3.04,3.06,268100.0,3.06,3.06,3.04,3.06,268100.0
2005-08-22 15:30:00,3.06,3.07,3.05,3.07,527100.0,3.06,3.07,3.05,3.07,527100.0
2005-08-23 09:30:00,3.05,3.07,3.05,3.05,492800.0,3.05,3.07,3.05,3.05,492800.0
2005-08-23 10:00:00,3.06,3.07,3.04,3.06,119700.0,3.06,3.07,3.04,3.06,119700.0
2005-08-23 10:30:00,3.07,3.07,3.04,3.05,115500.0,3.07,3.07,3.04,3.05,115500.0
2005-08-23 11:00:00,3.05,3.06,3.02,3.02,287700.0,3.05,3.06,3.02,3.02,287700.0
2005-08-23 11:30:00,3.02,3.03,2.99,3.0,541800.0,3.02,3.03,2.99,3.0,541800.0
2005-08-23 12:00:00,3.01,3.01,2.95,2.97,938000.0,3.01,3.01,2.95,2.97,938000.0
2005-08-23 12:30:00,2.97,3.0,2.97,3.0,177800.0,2.97,3.0,2.97,3.0,177800.0
2005-08-23 13:00:00,3.0,3.03,3.0,3.03,144900.0,3.0,3.03,3.0,3.03,144900.0
2005-08-23 13:30:00,3.02,3.03,3.02,3.02,95900.0,3.02,3.03,3.02,3.02,95900.0
2005-08-23 14:00:00,3.02,3.03,3.02,3.02,87500.0,3.02,3.03,3.02,3.02,87500.0
2005-08-23 14:30:00,3.02,3.03,3.02,3.03,145600.0,3.02,3.03,3.02,3.03,145600.0
2005-08-23 15:00:00,3.03,3.03,3.02,3.03,221900.0,3.03,3.03,3.02,3.03,221900.0
2005-08-23 15:30:00,3.02,3.02,3.01,3.02,321300.0,3.02,3.02,3.01,3.02,321300.0
2005-08-24 09:30:00,2.99,3.04,2.98,3.04,353500.0,2.99,3.04,2.98,3.04,353500.0
2005-08-24 10:00:00,3.04,3.07,3.03,3.05,760900.0,3.04,3.07,3.03,3.05,760900.0
2005-08-24 10:30:00,3.05,3.1,3.04,3.05,503300.0,3.05,3.1,3.04,3.05,503300.0
2005-08-24 11:00:00,3.05,3.06,3.03,3.04,268100.0,3.05,3.06,3.03,3.04,268100.0
2005-08-24 11:30:00,3.04,3.04,3.03,3.04,347900.0,3.04,3.04,3.03,3.04,347900.0
2005-08-24 12:00:00,3.04,3.04,3.03,3.04,162400.0,3.04,3.04,3.03,3.04,162400.0
2005-08-24 12:30:00,3.04,3.04,3.03,3.04,126000.0,3.04,3.04,3.03,3.04,126000.0
2005-08-24 13:00:00,3.04,3.04,3.0,3.01,275100.0,3.04,3.04,3.0,3.01,275100.0
2005-08-24 13:30:00,3.01,3.03,3.01,3.02,193200.0,3.01,3.03,3.01,3.02,193200.0
2005-08-24 14:00:00,3.02,3.03,3.01,3.01,338100.0,3.02,3.03,3.01,3.01,338100.0
2005-08-24 14:30:00,3.02,3.04,3.01,3.02,219800.0,3.02,3.04,3.01,3.02,219800.0
2005-08-24 15:00:00,3.03,3.03,3.0,3.01,443800.0,3.03,3.03,3.0,3.01,443800.0
2005-08-24 15:30:00,3.01,3.04,3.0,3.01,667800.0,3.01,3.04,3.0,3.01,667800.0
2005-08-25 09:30:00,3.01,3.06,3.01,3.02,232400.0,3.01,3.06,3.01,3.02,232400.0
2005-08-25 10:00:00,3.02,3.03,3.0,3.01,233800.0,3.02,3.03,3.0,3.01,233800.0
2005-08-25 10:30:00,3.01,3.05,3.01,3.04,299600.0,3.01,3.05,3.01,3.04,299600.0
2005-08-25 11:00:00,3.04,3.04,3.03,3.03,148400.0,3.04,3.04,3.03,3.03,148400.0
2005-08-25 11:30:00,3.03,3.04,3.02,3.02,63000.0,3.03,3.04,3.02,3.02,63000.0
2005-08-25 12:00:00,3.02,3.02,3.01,3.02,51100.0,3.02,3.02,3.01,3.02,51100.0
2005-08-25 12:30:00,3.02,3.02,3.01,3.01,99400.0,3.02,3.02,3.01,3.01,99400.0
2005-08-25 13:00:00,3.01,3.03,3.01,3.02,118300.0,3.01,3.03,3.01,3.02,118300.0
2005-08-25 13:30:00,3.02,3.03,3.01,3.02,126000.0,3.02,3.03,3.01,3.02,126000.0
2005-08-25 14:00:00,3.02,3.02,3.01,3.02,68600.0,3.02,3.02,3.01,3.02,68600.0
2005-08-25 14:30:00,3.02,3.02,3.01,3.02,98000.0,3.02,3.02,3.01,3.02,98000.0
2005-08-25 15:00:00,3.02,3.03,3.01,3.01,120400.0,3.02,3.03,3.01,3.01,120400.0
2005-08-25 15:30:00,3.01,3.03,3.01,3.01,251300.0,3.01,3.03,3.01,3.01,251300.0
2005-08-26 09:30:00,2.99,3.04,2.99,3.04,221900.0,2.99,3.04,2.99,3.04,221900.0
2005-08-26 10:00:00,3.04,3.05,3.01,3.03,1068900.0,3.04,3.05,3.01,3.03,1068900.0
2005-08-26 10:30:00,3.03,3.06,3.03,3.04,249200.0,3.03,3.06,3.03,3.04,249200.0
2005-08-26 11:00:00,3.04,3.06,3.03,3.05,286300.0,3.04,3.06,3.03,3.05,286300.0
2005-08-26 11:30:00,3.05,3.06,3.04,3.05,138600.0,3.05,3.06,3.04,3.05,138600.0
2005-08-26 12:00:00,3.05,3.06,3.05,3.05,442400.0,3.05,3.06,3.05,3.05,442400.0
2005-08-26 12:30:00,3.05,3.06,3.03,3.04,81200.0,3.05,3.06,3.03,3.04,81200.0
2005-08-26 13:00:00,3.04,3.06,3.04,3.05,46200.0,3.04,3.06,3.04,3.05,46200.0
2005-08-26 13:30:00,3.05,3.05,3.03,3.04,126000.0,3.05,3.05,3.03,3.04,126000.0
2005-08-26 14:00:00,3.03,3.04,3.01,3.02,231700.0,3.03,3.04,3.01,3.02,231700.0
2005-08-26 14:30:00,3.02,3.03,3.01,3.02,162400.0,3.02,3.03,3.01,3.02,162400.0
2005-08-26 15:00:00,3.02,3.05,3.02,3.03,235900.0,3.02,3.05,3.02,3.03,235900.0
2005-08-26 15:30:00,3.04,3.04,3.01,3.03,441000.0,3.04,3.04,3.01,3.03,441000.0
2005-08-29 09:30:00,3.01,3.09,3.0,3.06,1155700.0,3.01,3.09,3.0,3.06,1155700.0
2005-08-29 10:00:00,3.06,3.07,3.02,3.02,359100.0,3.06,3.07,3.02,3.02,359100.0
2005-08-29 10:30:00,3.02,3.02,3.01,3.01,273700.0,3.02,3.02,3.01,3.01,273700.0
2005-08-29 11:00:00,3.01,3.02,3.01,3.01,114800.0,3.01,3.02,3.01,3.01,114800.0
2005-08-29 11:30:00,3.01,3.02,3.0,3.02,160300.0,3.01,3.02,3.0,3.02,160300.0
2005-08-29 12:00:00,3.02,3.03,3.01,3.03,147700.0,3.02,3.03,3.01,3.03,147700.0
2005-08-29 12:30:00,3.03,3.03,3.03,3.03,60900.0,3.03,3.03,3.03,3.03,60900.0
2005-08-29 13:00:00,3.03,3.06,3.03,3.05,273700.0,3.03,3.06,3.03,3.05,273700.0
2005-08-29 13:30:00,3.05,3.07,3.04,3.07,252700.0,3.05,3.07,3.04,3.07,252700.0
2005-08-29 14:00:00,3.07,3.1,3.07,3.09,547400.0,3.07,3.1,3.07,3.09,547400.0
2005-08-29 14:30:00,3.09,3.1,3.08,3.1,481600.0,3.09,3.1,3.08,3.1,481600.0
2005-08-29 15:00:00,3.1,3.12,3.09,3.11,501900.0,3.1,3.12,3.09,3.11,501900.0
2005-08-29 15:30:00,3.11,3.14,3.11,3.13,952000.0,3.11,3.14,3.11,3.13,952000.0
2005-08-30 09:30:00,3.13,3.13,3.09,3.09,354200.0,3.13,3.13,3.09,3.09,354200.0
2005-08-30 10:00:00,3.09,3.1,3.09,3.09,214900.0,3.09,3.1,3.09,3.09,214900.0
2005-08-30 10:30:00,3.09,3.09,3.07,3.08,193900.0,3.09,3.09,3.07,3.08,193900.0
2005-08-30 11:00:00,3.08,3.09,3.07,3.07,135800.0,3.08,3.09,3.07,3.07,135800.0
2005-08-30 11:30:00,3.07,3.07,3.07,3.07,128800.0,3.07,3.07,3.07,3.07,128800.0
2005-08-30 12:00:00,3.07,3.1,3.07,3.09,202300.0,3.07,3.1,3.07,3.09,202300.0
2005-08-30 12:30:00,3.09,3.1,3.09,3.1,81900.0,3.09,3.1,3.09,3.1,81900.0
2005-08-30 13:00:00,3.1,3.1,3.09,3.09,80500.0,3.1,3.1,3.09,3.09,80500.0
2005-08-30 13:30:00,3.09,3.1,3.07,3.08,278600.0,3.09,3.1,3.07,3.08,278600.0
2005-08-30 14:00:00,3.08,3.09,3.05,3.06,208600.0,3.08,3.09,3.05,3.06,208600.0
2005-08-30 14:30:00,3.07,3.07,3.03,3.04,420700.0,3.07,3.07,3.03,3.04,420700.0
2005-08-30 15:00:00,3.04,3.06,3.04,3.05,346500.0,3.04,3.06,3.04,3.05,346500.0
2005-08-30 15:30:00,3.05,3.07,3.05,3.05,942200.0,3.05,3.07,3.05,3.05,942200.0
2005-08-31 09:30:00,3.05,3.08,3.03,3.03,880600.0,3.05,3.08,3.03,3.03,880600.0
2005-08-31 10:00:00,3.03,3.04,3.03,3.03,206500.0,3.03,3.04,3.03,3.03,206500.0
2005-08-31 10:30:00,3.03,3.04,3.01,3.03,336700.0,3.03,3.04,3.01,3.03,336700.0
2005-08-31 11:00:00,3.02,3.04,3.02,3.04,222600.0,3.02,3.04,3.02,3.04,222600.0
2005-08-31 11:30:00,3.05,3.05,3.04,3.04,444500.0,3.05,3.05,3.04,3.04,444500.0
2005-08-31 12:00:00,3.04,3.05,3.04,3.04,174300.0,3.04,3.05,3.04,3.04,174300.0
2005-08-31 12:30:00,3.04,3.04,3.04,3.04,60200.0,3.04,3.04,3.04,3.04,60200.0
2005-08-31 13:00:00,3.04,3.05,3.04,3.05,379400.0,3.04,3.05,3.04,3.05,379400.0
2005-08-31 13:30:00,3.05,3.07,3.04,3.07,374500.0,3.05,3.07,3.04,3.07,374500.0
2005-08-31 14:00:00,3.07,3.07,3.06,3.07,189700.0,3.07,3.07,3.06,3.07,189700.0
2005-08-31 14:30:00,3.07,3.07,3.05,3.06,197400.0,3.07,3.07,3.05,3.06,197400.0
2005-08-31 15:00:00,3.06,3.07,3.06,3.07,129500.0,3.06,3.07,3.06,3.07,129500.0
2005-08-31 15:30:00,3.07,3.09,3.06,3.08,1527400.0,3.07,3.09,3.06,3.08,1527400.0
2005-09-01 09:30:00,3.08,3.11,3.08,3.1,521500.0,3.08,3.11,3.08,3.1,521500.0
2005-09-01 10:00:00,3.1,3.1,3.08,3.08,246400.0,3.1,3.1,3.08,3.08,246400.0
2005-09-01 10:30:00,3.08,3.09,3.08,3.09,369600.0,3.08,3.09,3.08,3.09,369600.0
2005-09-01 11:00:00,3.09,3.09,3.08,3.09,184100.0,3.09,3.09,3.08,3.09,184100.0
2005-09-01 11:30:00,3.09,3.09,3.08,3.08,250600.0,3.09,3.09,3.08,3.08,250600.0
2005-09-01 12:00:00,3.08,3.09,3.08,3.08,467600.0,3.08,3.09,3.08,3.08,467600.0
2005-09-01 12:30:00,3.08,3.08,3.08,3.08,189700.0,3.08,3.08,3.08,3.08,189700.0
2005-09-01 13:00:00,3.08,3.08,3.08,3.08,201600.0,3.08,3.08,3.08,3.08,201600.0
2005-09-01 13:30:00,3.08,3.08,3.08,3.08,170800.0,3.08,3.08,3.08,3.08,170800.0
2005-09-01 14:00:00,3.08,3.09,3.08,3.09,254800.0,3.08,3.09,3.08,3.09,254800.0
2005-09-01 14:30:00,3.09,3.09,3.07,3.07,209300.0,3.09,3.09,3.07,3.07,209300.0
2005-09-01 15:00:00,3.08,3.08,3.07,3.08,223300.0,3.08,3.08,3.07,3.08,223300.0
2005-09-01 15:30:00,3.08,3.08,3.06,3.06,443100.0,3.08,3.08,3.06,3.06,443100.0
2005-09-02 09:30:00,3.13,3.13,3.08,3.09,997500.0,3.13,3.13,3.08,3.09,997500.0
2005-09-02 10:00:00,3.09,3.1,3.08,3.09,327600.0,3.09,3.1,3.08,3.09,327600.0
2005-09-02 10:30:00,3.09,3.09,3.04,3.07,532700.0,3.09,3.09,3.04,3.07,532700.0
2005-09-02 11:00:00,3.07,3.1,3.07,3.09,328300.0,3.07,3.1,3.07,3.09,328300.0
2005-09-02 11:30:00,3.09,3.09,3.08,3.08,292600.0,3.09,3.09,3.08,3.08,292600.0
2005-09-02 12:00:00,3.08,3.09,3.08,3.09,282100.0,3.08,3.09,3.08,3.09,282100.0
2005-09-02 12:30:00,3.09,3.09,3.09,3.09,102900.0,3.09,3.09,3.09,3.09,102900.0
2005-09-02 13:00:00,3.09,3.09,3.09,3.09,144900.0,3.09,3.09,3.09,3.09,144900.0
2005-09-02 13:30:00,3.09,3.09,3.09,3.09,211400.0,3.09,3.09,3.09,3.09,211400.0
2005-09-02 14:00:00,3.09,3.11,3.09,3.09,291900.0,3.09,3.11,3.09,3.09,291900.0
2005-09-02 14:30:00,3.09,3.11,3.09,3.09,259700.0,3.09,3.11,3.09,3.09,259700.0
2005-09-02 15:00:00,3.09,3.1,3.09,3.09,298900.0,3.09,3.1,3.09,3.09,298900.0
2005-09-02 15:30:00,3.09,3.09,3.08,3.08,412300.0,3.09,3.09,3.08,3.08,412300.0
2005-09-06 09:30:00,3.08,3.11,3.06,3.1,783300.0,3.08,3.11,3.06,3.1,783300.0
2005-09-06 10:00:00,3.09,3.13,3.08,3.13,816200.0,3.09,3.13,3.08,3.13,816200.0
2005-09-06 10:30:00,3.13,3.13,3.12,3.12,325500.0,3.13,3.13,3.12,3.12,325500.0
2005-09-06 11:00:00,3.12,3.13,3.12,3.13,276500.0,3.12,3.13,3.12,3.13,276500.0
2005-09-06 11:30:00,3.13,3.18,3.13,3.18,836500.0,3.13,3.18,3.13,3.18,836500.0
2005-09-06 12:00:00,3.19,3.2,3.18,3.19,551600.0,3.19,3.2,3.18,3.19,551600.0
2005-09-06 12:30:00,3.19,3.21,3.19,3.21,231000.0,3.19,3.21,3.19,3.21,231000.0
2005-09-06 13:00:00,3.21,3.23,3.2,3.2,520100.0,3.21,3.23,3.2,3.2,520100.0
2005-09-06 13:30:00,3.2,3.23,3.2,3.23,269500.0,3.2,3.23,3.2,3.23,269500.0
2005-09-06 14:00:00,3.23,3.23,3.21,3.21,314300.0,3.23,3.23,3.21,3.21,314300.0
2005-09-06 14:30:00,3.21,3.22,3.16,3.19,427000.0,3.21,3.22,3.16,3.19,427000.0
2005-09-06 15:00:00,3.19,3.21,3.19,3.21,237300.0,3.19,3.21,3.19,3.21,237300.0
2005-09-06 15:30:00,3.21,3.27,3.21,3.25,2167900.0,3.21,3.27,3.21,3.25,2167900.0
2005-09-07 09:30:00,3.25,3.28,3.21,3.26,1656200.0,3.25,3.28,3.21,3.26,1656200.0
2005-09-07 10:00:00,3.26,3.28,3.22,3.23,1071000.0,3.26,3.28,3.22,3.23,1071000.0
2005-09-07 10:30:00,3.24,3.26,3.23,3.23,460600.0,3.24,3.26,3.23,3.23,460600.0
2005-09-07 11:00:00,3.23,3.25,3.2,3.22,431200.0,3.23,3.25,3.2,3.22,431200.0
2005-09-07 11:30:00,3.22,3.23,3.21,3.22,161000.0,3.22,3.23,3.21,3.22,161000.0
2005-09-07 12:00:00,3.22,3.23,3.22,3.23,280000.0,3.22,3.23,3.22,3.23,280000.0
2005-09-07 12:30:00,3.23,3.23,3.22,3.23,336000.0,3.23,3.23,3.22,3.23,336000.0
2005-09-07 13:00:00,3.23,3.24,3.22,3.24,244300.0,3.23,3.24,3.22,3.24,244300.0
2005-09-07 13:30:00,3.24,3.25,3.23,3.23,431900.0,3.24,3.25,3.23,3.23,431900.0
2005-09-07 14:00:00,3.24,3.24,3.23,3.23,401100.0,3.24,3.24,3.23,3.23,401100.0
2005-09-07 14:30:00,3.23,3.23,3.21,3.21,553700.0,3.23,3.23,3.21,3.21,553700.0
2005-09-07 15:00:00,3.21,3.22,3.21,3.22,733600.0,3.21,3.22,3.21,3.22,733600.0
2005-09-07 15:30:00,3.22,3.23,3.22,3.23,1015000.0,3.22,3.23,3.22,3.23,1015000.0
2005-09-08 09:30:00,3.25,3.25,3.22,3.23,1169700.0,3.25,3.25,3.22,3.23,1169700.0
2005-09-08 10:00:00,3.23,3.23,3.22,3.23,305200.0,3.23,3.23,3.22,3.23,305200.0
2005-09-08 10:30:00,3.23,3.26,3.23,3.25,504700.0,3.23,3.26,3.23,3.25,504700.0
2005-09-08 11:00:00,3.26,3.48,3.25,3.42,7114100.0,3.26,3.48,3.25,3.42,7114100.0
2005-09-08 11:30:00,3.43,3.44,3.36,3.42,3453800.0,3.43,3.44,3.36,3.42,3453800.0
2005-09-08 12:00:00,3.42,3.45,3.42,3.45,1358000.0,3.42,3.45,3.42,3.45,1358000.0
2005-09-08 12:30:00,3.45,3.48,3.44,3.47,1230600.0,3.45,3.48,3.44,3.47,1230600.0
2005-09-08 13:00:00,3.47,3.47,3.43,3.45,684600.0,3.47,3.47,3.43,3.45,684600.0
2005-09-08 13:30:00,3.44,3.45,3.43,3.44,1053500.0,3.44,3.45,3.43,3.44,1053500.0
2005-09-08 14:00:00,3.43,3.44,3.43,3.43,977900.0,3.43,3.44,3.43,3.43,977900.0
2005-09-08 14:30:00,3.43,3.43,3.41,3.42,980700.0,3.43,3.43,3.41,3.42,980700.0
2005-09-08 15:00:00,3.42,3.46,3.41,3.45,961800.0,3.42,3.46,3.41,3.45,961800.0
2005-09-08 15:30:00,3.45,3.47,3.43,3.45,1705200.0,3.45,3.47,3.43,3.45,1705200.0
2005-09-09 09:30:00,3.47,3.51,3.45,3.49,2457700.0,3.47,3.51,3.45,3.49,2457700.0
2005-09-09 10:00:00,3.49,3.49,3.44,3.45,948500.0,3.49,3.49,3.44,3.45,948500.0
2005-09-09 10:30:00,3.45,3.5,3.45,3.49,500500.0,3.45,3.5,3.45,3.49,500500.0
2005-09-09 11:00:00,3.49,3.51,3.49,3.51,653100.0,3.49,3.51,3.49,3.51,653100.0
2005-09-09 11:30:00,3.51,3.53,3.5,3.53,802200.0,3.51,3.53,3.5,3.53,802200.0
2005-09-09 12:00:00,3.53,3.56,3.53,3.56,1513400.0,3.53,3.56,3.53,3.56,1513400.0
2005-09-09 12:30:00,3.56,3.58,3.55,3.57,1895600.0,3.56,3.58,3.55,3.57,1895600.0
2005-09-09 13:00:00,3.57,3.57,3.55,3.56,417900.0,3.57,3.57,3.55,3.56,417900.0
2005-09-09 13:30:00,3.56,3.57,3.56,3.56,514500.0,3.56,3.57,3.56,3.56,514500.0
2005-09-09 14:00:00,3.56,3.57,3.52,3.55,630700.0,3.56,3.57,3.52,3.55,630700.0
2005-09-09 14:30:00,3.55,3.56,3.54,3.55,963900.0,3.55,3.56,3.54,3.55,963900.0
2005-09-09 15:00:00,3.55,3.56,3.54,3.56,698600.0,3.55,3.56,3.54,3.56,698600.0
2005-09-09 15:30:00,3.56,3.57,3.56,3.56,1381800.0,3.56,3.57,3.56,3.56,1381800.0
2005-09-12 09:30:00,3.61,3.64,3.55,3.59,2304400.0,3.61,3.64,3.55,3.59,2304400.0
2005-09-12 10:00:00,3.59,3.6,3.5,3.52,976500.0,3.59,3.6,3.5,3.52,976500.0
2005-09-12 10:30:00,3.52,3.54,3.52,3.53,789600.0,3.52,3.54,3.52,3.53,789600.0
2005-09-12 11:00:00,3.53,3.53,3.52,3.53,394800.0,3.53,3.53,3.52,3.53,394800.0
2005-09-12 11:30:00,3.52,3.55,3.52,3.54,500500.0,3.52,3.55,3.52,3.54,500500.0
2005-09-12 12:00:00,3.54,3.58,3.54,3.58,503300.0,3.54,3.58,3.54,3.58,503300.0
2005-09-12 12:30:00,3.58,3.6,3.58,3.6,377300.0,3.58,3.6,3.58,3.6,377300.0
2005-09-12 13:00:00,3.6,3.6,3.59,3.59,212800.0,3.6,3.6,3.59,3.59,212800.0
2005-09-12 13:30:00,3.59,3.59,3.59,3.59,157500.0,3.59,3.59,3.59,3.59,157500.0
2005-09-12 14:00:00,3.59,3.62,3.58,3.62,416500.0,3.59,3.62,3.58,3.62,416500.0
2005-09-12 14:30:00,3.62,3.63,3.6,3.61,530600.0,3.62,3.63,3.6,3.61,530600.0
2005-09-12 15:00:00,3.61,3.64,3.6,3.62,729400.0,3.61,3.64,3.6,3.62,729400.0
2005-09-12 15:30:00,3.62,3.63,3.59,3.6,960400.0,3.62,3.63,3.59,3.6,960400.0
2005-09-13 09:30:00,3.61,3.63,3.57,3.57,706300.0,3.61,3.63,3.57,3.57,706300.0
2005-09-13 10:00:00,3.57,3.59,3.57,3.57,655900.0,3.57,3.59,3.57,3.57,655900.0
2005-09-13 10:30:00,3.57,3.57,3.5,3.5,1148000.0,3.57,3.57,3.5,3.5,1148000.0
2005-09-13 11:00:00,3.5,3.52,3.48,3.5,792400.0,3.5,3.52,3.48,3.5,792400.0
2005-09-13 11:30:00,3.5,3.51,3.49,3.51,192500.0,3.5,3.51,3.49,3.51,192500.0
2005-09-13 12:00:00,3.51,3.54,3.51,3.52,433300.0,3.51,3.54,3.51,3.52,433300.0
2005-09-13 12:30:00,3.52,3.53,3.52,3.52,320600.0,3.52,3.53,3.52,3.52,320600.0
2005-09-13 13:00:00,3.52,3.56,3.49,3.52,584500.0,3.52,3.56,3.49,3.52,584500.0
2005-09-13 13:30:00,3.52,3.52,3.5,3.5,415100.0,3.52,3.52,3.5,3.5,415100.0
2005-09-13 14:00:00,3.5,3.52,3.5,3.51,902300.0,3.5,3.52,3.5,3.51,902300.0
2005-09-13 14:30:00,3.51,3.52,3.51,3.51,449400.0,3.51,3.52,3.51,3.51,449400.0
2005-09-13 15:00:00,3.51,3.52,3.48,3.52,798700.0,3.51,3.52,3.48,3.52,798700.0
2005-09-13 15:30:00,3.51,3.52,3.47,3.49,1233400.0,3.51,3.52,3.47,3.49,1233400.0
2005-09-14 09:30:00,3.49,3.49,3.38,3.43,2757300.0,3.49,3.49,3.38,3.43,2757300.0
2005-09-14 10:00:00,3.43,3.46,3.42,3.42,792400.0,3.43,3.46,3.42,3.42,792400.0
2005-09-14 10:30:00,3.42,3.44,3.42,3.44,300300.0,3.42,3.44,3.42,3.44,300300.0
2005-09-14 11:00:00,3.44,3.45,3.43,3.44,221200.0,3.44,3.45,3.43,3.44,221200.0
2005-09-14 11:30:00,3.44,3.44,3.43,3.43,317800.0,3.44,3.44,3.43,3.43,317800.0
2005-09-14 12:00:00,3.43,3.43,3.43,3.43,252000.0,3.43,3.43,3.43,3.43,252000.0
2005-09-14 12:30:00,3.43,3.43,3.4,3.41,576100.0,3.43,3.43,3.4,3.41,576100.0
2005-09-14 13:00:00,3.41,3.41,3.38,3.38,518000.0,3.41,3.41,3.38,3.38,518000.0
2005-09-14 13:30:00,3.38,3.39,3.37,3.39,419300.0,3.38,3.39,3.37,3.39,419300.0
2005-09-14 14:00:00,3.39,3.42,3.39,3.4,445200.0,3.39,3.42,3.39,3.4,445200.0
2005-09-14 14:30:00,3.4,3.4,3.39,3.39,277900.0,3.4,3.4,3.39,3.39,277900.0
2005-09-14 15:00:00,3.39,3.39,3.37,3.39,813400.0,3.39,3.39,3.37,3.39,813400.0
2005-09-14 15:30:00,3.39,3.39,3.37,3.37,1308300.0,3.39,3.39,3.37,3.37,1308300.0
2005-09-15 09:30:00,3.38,3.42,3.38,3.38,691600.0,3.38,3.42,3.38,3.38,691600.0
2005-09-15 10:00:00,3.38,3.38,3.31,3.34,607600.0,3.38,3.38,3.31,3.34,607600.0
2005-09-15 10:30:00,3.34,3.36,3.32,3.35,700700.0,3.34,3.36,3.32,3.35,700700.0
2005-09-15 11:00:00,3.35,3.36,3.35,3.36,277900.0,3.35,3.36,3.35,3.36,277900.0
2005-09-15 11:30:00,3.36,3.38,3.35,3.38,565600.0,3.36,3.38,3.35,3.38,565600.0
2005-09-15 12:00:00,3.38,3.38,3.34,3.35,731500.0,3.38,3.38,3.34,3.35,731500.0
2005-09-15 12:30:00,3.35,3.35,3.34,3.35,243600.0,3.35,3.35,3.34,3.35,243600.0
2005-09-15 13:00:00,3.35,3.38,3.35,3.37,315700.0,3.35,3.38,3.35,3.37,315700.0
2005-09-15 13:30:00,3.37,3.38,3.37,3.38,158200.0,3.37,3.38,3.37,3.38,158200.0
2005-09-15 14:00:00,3.38,3.38,3.38,3.38,148400.0,3.38,3.38,3.38,3.38,148400.0
2005-09-15 14:30:00,3.38,3.4,3.38,3.39,325500.0,3.38,3.4,3.38,3.39,325500.0
2005-09-15 15:00:00,3.38,3.39,3.37,3.37,380100.0,3.38,3.39,3.37,3.37,380100.0
2005-09-15 15:30:00,3.37,3.37,3.33,3.34,1092700.0,3.37,3.37,3.33,3.34,1092700.0
2005-09-16 09:30:00,3.36,3.42,3.35,3.39,2894500.0,3.36,3.42,3.35,3.39,2894500.0
2005-09-16 10:00:00,3.38,3.39,3.36,3.37,237300.0,3.38,3.39,3.36,3.37,237300.0
2005-09-16 10:30:00,3.37,3.38,3.36,3.37,455700.0,3.37,3.38,3.36,3.37,455700.0
2005-09-16 11:00:00,3.38,3.38,3.36,3.36,418600.0,3.38,3.38,3.36,3.36,418600.0
2005-09-16 11:30:00,3.36,3.37,3.36,3.37,578900.0,3.36,3.37,3.36,3.37,578900.0
2005-09-16 12:00:00,3.37,3.37,3.36,3.37,126000.0,3.37,3.37,3.36,3.37,126000.0
2005-09-16 12:30:00,3.37,3.37,3.37,3.37,106400.0,3.37,3.37,3.37,3.37,106400.0
2005-09-16 13:00:00,3.37,3.38,3.37,3.38,239400.0,3.37,3.38,3.37,3.38,239400.0
2005-09-16 13:30:00,3.38,3.39,3.38,3.39,158900.0,3.38,3.39,3.38,3.39,158900.0
2005-09-16 14:00:00,3.39,3.41,3.38,3.4,218400.0,3.39,3.41,3.38,3.4,218400.0
2005-09-16 14:30:00,3.41,3.46,3.4,3.45,541800.0,3.41,3.46,3.4,3.45,541800.0
2005-09-16 15:00:00,3.45,3.46,3.43,3.46,596400.0,3.45,3.46,3.43,3.46,596400.0
2005-09-16 15:30:00,3.45,3.47,3.45,3.46,638400.0,3.45,3.47,3.45,3.46,638400.0
2005-09-19 09:30:00,3.48,3.48,3.43,3.44,1011500.0,3.48,3.48,3.43,3.44,1011500.0
2005-09-19 10:00:00,3.44,3.44,3.39,3.41,569800.0,3.44,3.44,3.39,3.41,569800.0
2005-09-19 10:30:00,3.4,3.42,3.39,3.42,203700.0,3.4,3.42,3.39,3.42,203700.0
2005-09-19 11:00:00,3.42,3.42,3.37,3.37,620200.0,3.42,3.42,3.37,3.37,620200.0
2005-09-19 11:30:00,3.37,3.37,3.32,3.34,861700.0,3.37,3.37,3.32,3.34,861700.0
2005-09-19 12:00:00,3.34,3.34,3.32,3.33,403200.0,3.34,3.34,3.32,3.33,403200.0
2005-09-19 12:30:00,3.33,3.36,3.33,3.36,612500.0,3.33,3.36,3.33,3.36,612500.0
2005-09-19 13:00:00,3.36,3.36,3.35,3.35,138600.0,3.36,3.36,3.35,3.35,138600.0
2005-09-19 13:30:00,3.35,3.35,3.32,3.32,325500.0,3.35,3.35,3.32,3.32,325500.0
2005-09-19 14:00:00,3.32,3.33,3.31,3.31,585900.0,3.32,3.33,3.31,3.31,585900.0
2005-09-19 14:30:00,3.31,3.32,3.29,3.3,807100.0,3.31,3.32,3.29,3.3,807100.0
2005-09-19 15:00:00,3.3,3.35,3.3,3.34,882000.0,3.3,3.35,3.3,3.34,882000.0
2005-09-19 15:30:00,3.34,3.34,3.32,3.32,981400.0,3.34,3.34,3.32,3.32,981400.0
2005-09-20 09:30:00,3.33,3.42,3.33,3.37,536900.0,3.33,3.42,3.33,3.37,536900.0
2005-09-20 10:00:00,3.37,3.37,3.31,3.35,758100.0,3.37,3.37,3.31,3.35,758100.0
2005-09-20 10:30:00,3.35,3.37,3.35,3.36,379400.0,3.35,3.37,3.35,3.36,379400.0
2005-09-20 11:00:00,3.36,3.36,3.36,3.36,81900.0,3.36,3.36,3.36,3.36,81900.0
2005-09-20 11:30:00,3.36,3.37,3.36,3.36,359100.0,3.36,3.37,3.36,3.36,359100.0
2005-09-20 12:00:00,3.36,3.36,3.33,3.36,300300.0,3.36,3.36,3.33,3.36,300300.0
2005-09-20 12:30:00,3.36,3.36,3.34,3.34,284900.0,3.36,3.36,3.34,3.34,284900.0
2005-09-20 13:00:00,3.34,3.35,3.33,3.33,258300.0,3.34,3.35,3.33,3.33,258300.0
2005-09-20 13:30:00,3.33,3.34,3.3,3.32,315000.0,3.33,3.34,3.3,3.32,315000.0
2005-09-20 14:00:00,3.33,3.34,3.3,3.33,359100.0,3.33,3.34,3.3,3.33,359100.0
2005-09-20 14:30:00,3.33,3.33,3.29,3.31,552300.0,3.33,3.33,3.29,3.31,552300.0
2005-09-20 15:00:00,3.3,3.33,3.28,3.32,834400.0,3.3,3.33,3.28,3.32,834400.0
2005-09-20 15:30:00,3.33,3.33,3.29,3.3,816200.0,3.33,3.33,3.29,3.3,816200.0
2005-09-21 09:30:00,3.31,3.35,3.24,3.25,1014300.0,3.31,3.35,3.24,3.25,1014300.0
2005-09-21 10:00:00,3.25,3.29,3.25,3.27,637000.0,3.25,3.29,3.25,3.27,637000.0
2005-09-21 10:30:00,3.27,3.35,3.27,3.31,1070300.0,3.27,3.35,3.27,3.31,1070300.0
2005-09-21 11:00:00,3.31,3.33,3.26,3.26,473900.0,3.31,3.33,3.26,3.26,473900.0
2005-09-21 11:30:00,3.26,3.26,3.23,3.24,413000.0,3.26,3.26,3.23,3.24,413000.0
2005-09-21 12:00:00,3.24,3.25,3.23,3.24,117600.0,3.24,3.25,3.23,3.24,117600.0
2005-09-21 12:30:00,3.24,3.25,3.24,3.24,114800.0,3.24,3.25,3.24,3.24,114800.0
2005-09-21 13:00:00,3.24,3.24,3.24,3.24,105000.0,3.24,3.24,3.24,3.24,105000.0
2005-09-21 13:30:00,3.24,3.25,3.23,3.25,236600.0,3.24,3.25,3.23,3.25,236600.0
2005-09-21 14:00:00,3.25,3.27,3.25,3.26,218400.0,3.25,3.27,3.25,3.26,218400.0
2005-09-21 14:30:00,3.26,3.26,3.24,3.25,213500.0,3.26,3.26,3.24,3.25,213500.0
2005-09-21 15:00:00,3.24,3.25,3.23,3.25,170800.0,3.24,3.25,3.23,3.25,170800.0
2005-09-21 15:30:00,3.25,3.25,3.22,3.24,608300.0,3.25,3.25,3.22,3.24,608300.0
2005-09-22 09:30:00,3.23,3.29,3.21,3.29,1001000.0,3.23,3.29,3.21,3.29,1001000.0
2005-09-22 10:00:00,3.28,3.31,3.28,3.29,466200.0,3.28,3.31,3.28,3.29,466200.0
2005-09-22 10:30:00,3.3,3.3,3.27,3.28,177100.0,3.3,3.3,3.27,3.28,177100.0
2005-09-22 11:00:00,3.28,3.3,3.27,3.27,121800.0,3.28,3.3,3.27,3.27,121800.0
2005-09-22 11:30:00,3.28,3.3,3.27,3.29,123900.0,3.28,3.3,3.27,3.29,123900.0
2005-09-22 12:00:00,3.29,3.31,3.28,3.31,266000.0,3.29,3.31,3.28,3.31,266000.0
2005-09-22 12:30:00,3.3,3.31,3.29,3.31,291900.0,3.3,3.31,3.29,3.31,291900.0
2005-09-22 13:00:00,3.3,3.32,3.3,3.32,176400.0,3.3,3.32,3.3,3.32,176400.0
2005-09-22 13:30:00,3.32,3.35,3.31,3.34,415800.0,3.32,3.35,3.31,3.34,415800.0
2005-09-22 14:00:00,3.34,3.34,3.33,3.33,177800.0,3.34,3.34,3.33,3.33,177800.0
2005-09-22 14:30:00,3.33,3.35,3.33,3.35,243600.0,3.33,3.35,3.33,3.35,243600.0
2005-09-22 15:00:00,3.35,3.39,3.34,3.37,403200.0,3.35,3.39,3.34,3.37,403200.0
2005-09-22 15:30:00,3.37,3.37,3.34,3.37,512400.0,3.37,3.37,3.34,3.37,512400.0
2005-09-23 09:30:00,3.38,3.38,3.3,3.31,854700.0,3.38,3.38,3.3,3.31,854700.0
2005-09-23 10:00:00,3.31,3.33,3.31,3.33,374500.0,3.31,3.33,3.31,3.33,374500.0
2005-09-23 10:30:00,3.32,3.35,3.32,3.35,317100.0,3.32,3.35,3.32,3.35,317100.0
2005-09-23 11:00:00,3.35,3.37,3.34,3.35,294000.0,3.35,3.37,3.34,3.35,294000.0
2005-09-23 11:30:00,3.35,3.42,3.35,3.4,448000.0,3.35,3.42,3.35,3.4,448000.0
2005-09-23 12:00:00,3.4,3.41,3.4,3.4,191100.0,3.4,3.41,3.4,3.4,191100.0
2005-09-23 12:30:00,3.4,3.41,3.4,3.4,144200.0,3.4,3.41,3.4,3.4,144200.0
2005-09-23 13:00:00,3.41,3.41,3.4,3.41,156100.0,3.41,3.41,3.4,3.41,156100.0
2005-09-23 13:30:00,3.41,3.42,3.4,3.42,329700.0,3.41,3.42,3.4,3.42,329700.0
2005-09-23 14:00:00,3.42,3.49,3.42,3.48,779100.0,3.42,3.49,3.42,3.48,779100.0
2005-09-23 14:30:00,3.48,3.48,3.46,3.47,665700.0,3.48,3.48,3.46,3.47,665700.0
2005-09-23 15:00:00,3.47,3.47,3.44,3.46,666400.0,3.47,3.47,3.44,3.46,666400.0
2005-09-23 15:30:00,3.46,3.46,3.44,3.46,646800.0,3.46,3.46,3.44,3.46,646800.0
2005-09-26 09:30:00,3.45,3.45,3.4,3.43,1093400.0,3.45,3.45,3.4,3.43,1093400.0
2005-09-26 10:00:00,3.43,3.43,3.4,3.4,587300.0,3.43,3.43,3.4,3.4,587300.0
2005-09-26 10:30:00,3.4,3.41,3.4,3.4,821800.0,3.4,3.41,3.4,3.4,821800.0
2005-09-26 11:00:00,3.4,3.4,3.35,3.37,751100.0,3.4,3.4,3.35,3.37,751100.0
2005-09-26 11:30:00,3.37,3.4,3.37,3.37,331100.0,3.37,3.4,3.37,3.37,331100.0
2005-09-26 12:00:00,3.38,3.39,3.37,3.38,499800.0,3.38,3.39,3.37,3.38,499800.0
2005-09-26 12:30:00,3.38,3.41,3.37,3.41,148400.0,3.38,3.41,3.37,3.41,148400.0
2005-09-26 13:00:00,3.41,3.43,3.4,3.41,356300.0,3.41,3.43,3.4,3.41,356300.0
2005-09-26 13:30:00,3.4,3.4,3.37,3.39,326900.0,3.4,3.4,3.37,3.39,326900.0
2005-09-26 14:00:00,3.39,3.41,3.39,3.41,237300.0,3.39,3.41,3.39,3.41,237300.0
2005-09-26 14:30:00,3.41,3.41,3.39,3.39,321300.0,3.41,3.41,3.39,3.39,321300.0
2005-09-26 15:00:00,3.39,3.43,3.39,3.43,360500.0,3.39,3.43,3.39,3.43,360500.0
2005-09-26 15:30:00,3.43,3.44,3.4,3.42,808500.0,3.43,3.44,3.4,3.42,808500.0
2005-09-27 09:30:00,3.57,3.58,3.51,3.53,2876300.0,3.57,3.58,3.51,3.53,2876300.0
2005-09-27 10:00:00,3.53,3.55,3.5,3.55,1436400.0,3.53,3.55,3.5,3.55,1436400.0
2005-09-27 10:30:00,3.55,3.56,3.48,3.51,938700.0,3.55,3.56,3.48,3.51,938700.0
2005-09-27 11:00:00,3.51,3.51,3.5,3.5,868700.0,3.51,3.51,3.5,3.5,868700.0
2005-09-27 11:30:00,3.5,3.52,3.49,3.51,602000.0,3.5,3.52,3.49,3.51,602000.0
2005-09-27 12:00:00,3.51,3.52,3.5,3.51,707000.0,3.51,3.52,3.5,3.51,707000.0
2005-09-27 12:30:00,3.52,3.53,3.51,3.53,532000.0,3.52,3.53,3.51,3.53,532000.0
2005-09-27 13:00:00,3.53,3.53,3.51,3.51,270900.0,3.53,3.53,3.51,3.51,270900.0
2005-09-27 13:30:00,3.51,3.52,3.51,3.52,238700.0,3.51,3.52,3.51,3.52,238700.0
2005-09-27 14:00:00,3.52,3.52,3.51,3.51,257600.0,3.52,3.52,3.51,3.51,257600.0
2005-09-27 14:30:00,3.51,3.53,3.51,3.52,343000.0,3.51,3.53,3.51,3.52,343000.0
2005-09-27 15:00:00,3.52,3.53,3.49,3.5,761600.0,3.52,3.53,3.49,3.5,761600.0
2005-09-27 15:30:00,3.5,3.51,3.47,3.47,968800.0,3.5,3.51,3.47,3.47,968800.0
2005-09-28 09:30:00,3.51,3.51,3.47,3.49,461300.0,3.51,3.51,3.47,3.49,461300.0
2005-09-28 10:00:00,3.49,3.5,3.49,3.49,363300.0,3.49,3.5,3.49,3.49,363300.0
2005-09-28 10:30:00,3.49,3.51,3.49,3.49,413000.0,3.49,3.51,3.49,3.49,413000.0
2005-09-28 11:00:00,3.5,3.5,3.44,3.45,508900.0,3.5,3.5,3.44,3.45,508900.0
2005-09-28 11:30:00,3.45,3.47,3.45,3.47,347900.0,3.45,3.47,3.45,3.47,347900.0
2005-09-28 12:00:00,3.47,3.48,3.46,3.48,382200.0,3.47,3.48,3.46,3.48,382200.0
2005-09-28 12:30:00,3.48,3.49,3.47,3.49,148400.0,3.48,3.49,3.47,3.49,148400.0
2005-09-28 13:00:00,3.49,3.49,3.46,3.48,183400.0,3.49,3.49,3.46,3.48,183400.0
2005-09-28 13:30:00,3.48,3.48,3.47,3.47,109900.0,3.48,3.48,3.47,3.47,109900.0
2005-09-28 14:00:00,3.47,3.49,3.47,3.48,226100.0,3.47,3.49,3.47,3.48,226100.0
2005-09-28 14:30:00,3.48,3.49,3.48,3.49,172900.0,3.48,3.49,3.48,3.49,172900.0
2005-09-28 15:00:00,3.49,3.5,3.47,3.49,306600.0,3.49,3.5,3.47,3.49,306600.0
2005-09-28 15:30:00,3.49,3.49,3.46,3.46,567700.0,3.49,3.49,3.46,3.46,567700.0
2005-09-29 09:30:00,3.52,3.56,3.48,3.49,1676500.0,3.52,3.56,3.48,3.49,1676500.0
2005-09-29 10:00:00,3.49,3.51,3.48,3.51,379400.0,3.49,3.51,3.48,3.51,379400.0
2005-09-29 10:30:00,3.51,3.51,3.48,3.48,601300.0,3.51,3.51,3.48,3.48,601300.0
2005-09-29 11:00:00,3.48,3.52,3.48,3.51,403200.0,3.48,3.52,3.48,3.51,403200.0
2005-09-29 11:30:00,3.52,3.52,3.49,3.5,379400.0,3.52,3.52,3.49,3.5,379400.0
2005-09-29 12:00:00,3.5,3.51,3.49,3.49,156100.0,3.5,3.51,3.49,3.49,156100.0
2005-09-29 12:30:00,3.5,3.5,3.49,3.5,136500.0,3.5,3.5,3.49,3.5,136500.0
2005-09-29 13:00:00,3.5,3.51,3.5,3.5,317100.0,3.5,3.51,3.5,3.5,317100.0
2005-09-29 13:30:00,3.5,3.53,3.5,3.51,556500.0,3.5,3.53,3.5,3.51,556500.0
2005-09-29 14:00:00,3.51,3.51,3.5,3.5,245000.0,3.51,3.51,3.5,3.5,245000.0
2005-09-29 14:30:00,3.5,3.51,3.5,3.5,649600.0,3.5,3.51,3.5,3.5,649600.0
2005-09-29 15:00:00,3.5,3.5,3.5,3.5,485800.0,3.5,3.5,3.5,3.5,485800.0
2005-09-29 15:30:00,3.5,3.5,3.48,3.49,1614200.0,3.5,3.5,3.48,3.49,1614200.0
2005-09-30 09:30:00,3.51,3.58,3.49,3.57,2311400.0,3.51,3.58,3.49,3.57,2311400.0
2005-09-30 10:00:00,3.57,3.68,3.57,3.67,3627400.0,3.57,3.68,3.57,3.67,3627400.0
2005-09-30 10:30:00,3.68,3.78,3.67,3.77,2835000.0,3.68,3.78,3.67,3.77,2835000.0
2005-09-30 11:00:00,3.77,3.77,3.67,3.72,2619400.0,3.77,3.77,3.67,3.72,2619400.0
2005-09-30 11:30:00,3.72,3.74,3.71,3.71,680400.0,3.72,3.74,3.71,3.71,680400.0
2005-09-30 12:00:00,3.71,3.73,3.69,3.73,777000.0,3.71,3.73,3.69,3.73,777000.0
2005-09-30 12:30:00,3.73,3.76,3.71,3.73,590800.0,3.73,3.76,3.71,3.73,590800.0
2005-09-30 13:00:00,3.74,3.75,3.69,3.69,667100.0,3.74,3.75,3.69,3.69,667100.0
2005-09-30 13:30:00,3.69,3.72,3.69,3.72,438200.0,3.69,3.72,3.69,3.72,438200.0
2005-09-30 14:00:00,3.72,3.77,3.7,3.75,782600.0,3.72,3.77,3.7,3.75,782600.0
2005-09-30 14:30:00,3.75,3.77,3.75,3.76,1425900.0,3.75,3.77,3.75,3.76,1425900.0
2005-09-30 15:00:00,3.76,3.81,3.76,3.8,2285500.0,3.76,3.81,3.76,3.8,2285500.0
2005-09-30 15:30:00,3.8,3.81,3.7,3.71,3740100.0,3.8,3.81,3.7,3.71,3740100.0
2005-10-03 09:30:00,3.71,3.75,3.71,3.72,2496200.0,3.71,3.75,3.71,3.72,2496200.0
2005-10-03 10:00:00,3.72,3.78,3.72,3.75,821800.0,3.72,3.78,3.72,3.75,821800.0
2005-10-03 10:30:00,3.75,3.78,3.73,3.73,403200.0,3.75,3.78,3.73,3.73,403200.0
2005-10-03 11:00:00,3.74,3.78,3.73,3.77,401100.0,3.74,3.78,3.73,3.77,401100.0
2005-10-03 11:30:00,3.78,3.79,3.75,3.77,598500.0,3.78,3.79,3.75,3.77,598500.0
2005-10-03 12:00:00,3.76,3.79,3.73,3.76,485800.0,3.76,3.79,3.73,3.76,485800.0
2005-10-03 12:30:00,3.76,3.77,3.74,3.75,550900.0,3.76,3.77,3.74,3.75,550900.0
2005-10-03 13:00:00,3.75,3.77,3.74,3.77,172900.0,3.75,3.77,3.74,3.77,172900.0
2005-10-03 13:30:00,3.77,3.77,3.75,3.77,182700.0,3.77,3.77,3.75,3.77,182700.0
2005-10-03 14:00:00,3.77,3.78,3.76,3.78,441000.0,3.77,3.78,3.76,3.78,441000.0
2005-10-03 14:30:00,3.78,3.8,3.78,3.79,571900.0,3.78,3.8,3.78,3.79,571900.0
2005-10-03 15:00:00,3.79,3.81,3.78,3.8,735000.0,3.79,3.81,3.78,3.8,735000.0
2005-10-03 15:30:00,3.8,3.82,3.8,3.81,1078000.0,3.8,3.82,3.8,3.81,1078000.0
2005-10-04 09:30:00,3.87,3.93,3.84,3.9,3524500.0,3.87,3.93,3.84,3.9,3524500.0
2005-10-04 10:00:00,3.9,3.99,3.89,3.98,1500100.0,3.9,3.99,3.89,3.98,1500100.0
2005-10-04 10:30:00,3.98,3.99,3.89,3.91,1323000.0,3.98,3.99,3.89,3.91,1323000.0
2005-10-04 11:00:00,3.92,3.92,3.89,3.91,574000.0,3.92,3.92,3.89,3.91,574000.0
2005-10-04 11:30:00,3.91,3.94,3.9,3.93,416500.0,3.91,3.94,3.9,3.93,416500.0
2005-10-04 12:00:00,3.93,3.95,3.92,3.94,322700.0,3.93,3.95,3.92,3.94,322700.0
2005-10-04 12:30:00,3.94,3.95,3.93,3.95,225400.0,3.94,3.95,3.93,3.95,225400.0
2005-10-04 13:00:00,3.95,3.96,3.94,3.96,476700.0,3.95,3.96,3.94,3.96,476700.0
2005-10-04 13:30:00,3.96,3.98,3.96,3.98,493500.0,3.96,3.98,3.96,3.98,493500.0
2005-10-04 14:00:00,3.98,3.99,3.95,3.95,1258600.0,3.98,3.99,3.95,3.95,1258600.0
2005-10-04 14:30:00,3.95,3.97,3.93,3.94,1204000.0,3.95,3.97,3.93,3.94,1204000.0
2005-10-04 15:00:00,3.94,3.94,3.89,3.9,1187900.0,3.94,3.94,3.89,3.9,1187900.0
2005-10-04 15:30:00,3.9,3.9,3.84,3.86,1677900.0,3.9,3.9,3.84,3.86,1677900.0
2005-10-05 09:30:00,3.82,3.82,3.75,3.78,1719200.0,3.82,3.82,3.75,3.78,1719200.0
2005-10-05 10:00:00,3.78,3.79,3.75,3.77,1017800.0,3.78,3.79,3.75,3.77,1017800.0
2005-10-05 10:30:00,3.77,3.78,3.76,3.77,548800.0,3.77,3.78,3.76,3.77,548800.0
2005-10-05 11:00:00,3.77,3.77,3.76,3.76,518000.0,3.77,3.77,3.76,3.76,518000.0
2005-10-05 11:30:00,3.76,3.76,3.73,3.74,1081500.0,3.76,3.76,3.73,3.74,1081500.0
2005-10-05 12:00:00,3.74,3.75,3.73,3.75,520800.0,3.74,3.75,3.73,3.75,520800.0
2005-10-05 12:30:00,3.75,3.77,3.74,3.74,449400.0,3.75,3.77,3.74,3.74,449400.0
2005-10-05 13:00:00,3.74,3.77,3.74,3.76,429800.0,3.74,3.77,3.74,3.76,429800.0
2005-10-05 13:30:00,3.76,3.76,3.74,3.75,291900.0,3.76,3.76,3.74,3.75,291900.0
2005-10-05 14:00:00,3.74,3.74,3.74,3.74,446600.0,3.74,3.74,3.74,3.74,446600.0
2005-10-05 14:30:00,3.74,3.74,3.73,3.73,513100.0,3.74,3.74,3.73,3.73,513100.0
2005-10-05 15:00:00,3.73,3.73,3.7,3.7,855400.0,3.73,3.73,3.7,3.7,855400.0
2005-10-05 15:30:00,3.7,3.74,3.7,3.71,1338400.0,3.7,3.74,3.7,3.71,1338400.0
2005-10-06 09:30:00,3.69,3.75,3.69,3.71,881300.0,3.69,3.75,3.69,3.71,881300.0
2005-10-06 10:00:00,3.71,3.71,3.64,3.66,894600.0,3.71,3.71,3.64,3.66,894600.0
2005-10-06 10:30:00,3.66,3.68,3.66,3.68,429800.0,3.66,3.68,3.66,3.68,429800.0
2005-10-06 11:00:00,3.68,3.72,3.68,3.69,456400.0,3.68,3.72,3.68,3.69,456400.0
2005-10-06 11:30:00,3.69,3.71,3.68,3.71,140700.0,3.69,3.71,3.68,3.71,140700.0
2005-10-06 12:00:00,3.71,3.72,3.71,3.72,134400.0,3.71,3.72,3.71,3.72,134400.0
2005-10-06 12:30:00,3.72,3.73,3.71,3.73,185500.0,3.72,3.73,3.71,3.73,185500.0
2005-10-06 13:00:00,3.73,3.74,3.69,3.71,275100.0,3.73,3.74,3.69,3.71,275100.0
2005-10-06 13:30:00,3.72,3.73,3.68,3.68,227500.0,3.72,3.73,3.68,3.68,227500.0
2005-10-06 14:00:00,3.68,3.7,3.68,3.69,212100.0,3.68,3.7,3.68,3.69,212100.0
2005-10-06 14:30:00,3.69,3.71,3.68,3.68,247800.0,3.69,3.71,3.68,3.68,247800.0
2005-10-06 15:00:00,3.68,3.69,3.64,3.65,697200.0,3.68,3.69,3.64,3.65,697200.0
2005-10-06 15:30:00,3.64,3.67,3.62,3.66,1327900.0,3.64,3.67,3.62,3.66,1327900.0
2005-10-07 09:30:00,3.73,3.93,3.71,3.92,3222800.0,3.73,3.93,3.71,3.92,3222800.0
2005-10-07 10:00:00,3.92,3.97,3.84,3.88,3566500.0,3.92,3.97,3.84,3.88,3566500.0
2005-10-07 10:30:00,3.88,3.88,3.84,3.86,1306200.0,3.88,3.88,3.84,3.86,1306200.0
2005-10-07 11:00:00,3.86,3.88,3.85,3.88,527100.0,3.86,3.88,3.85,3.88,527100.0
2005-10-07 11:30:00,3.87,3.88,3.86,3.87,452900.0,3.87,3.88,3.86,3.87,452900.0
2005-10-07 12:00:00,3.87,3.87,3.85,3.86,345100.0,3.87,3.87,3.85,3.86,345100.0
2005-10-07 12:30:00,3.86,3.87,3.85,3.86,325500.0,3.86,3.87,3.85,3.86,325500.0
2005-10-07 13:00:00,3.86,3.86,3.85,3.85,223300.0,3.86,3.86,3.85,3.85,223300.0
2005-10-07 13:30:00,3.85,3.85,3.84,3.85,504700.0,3.85,3.85,3.84,3.85,504700.0
2005-10-07 14:00:00,3.85,3.89,3.85,3.85,837900.0,3.85,3.89,3.85,3.85,837900.0
2005-10-07 14:30:00,3.85,3.9,3.85,3.88,574000.0,3.85,3.9,3.85,3.88,574000.0
2005-10-07 15:00:00,3.88,3.89,3.86,3.88,714700.0,3.88,3.89,3.86,3.88,714700.0
2005-10-07 15:30:00,3.88,3.9,3.88,3.89,858200.0,3.88,3.9,3.88,3.89,858200.0
2005-10-10 09:30:00,3.91,4.05,3.9,4.0,2090200.0,3.91,4.05,3.9,4.0,2090200.0
2005-10-10 10:00:00,3.99,4.01,3.94,3.97,1338400.0,3.99,4.01,3.94,3.97,1338400.0
2005-10-10 10:30:00,3.97,3.99,3.94,3.99,507500.0,3.97,3.99,3.94,3.99,507500.0
2005-10-10 11:00:00,3.99,4.09,3.99,4.07,1960700.0,3.99,4.09,3.99,4.07,1960700.0
2005-10-10 11:30:00,4.07,4.13,4.05,4.12,2342200.0,4.07,4.13,4.05,4.12,2342200.0
2005-10-10 12:00:00,4.12,4.13,4.08,4.09,1306200.0,4.12,4.13,4.08,4.09,1306200.0
2005-10-10 12:30:00,4.08,4.09,4.04,4.07,905100.0,4.08,4.09,4.04,4.07,905100.0
2005-10-10 13:00:00,4.07,4.1,4.06,4.1,987700.0,4.07,4.1,4.06,4.1,987700.0
2005-10-10 13:30:00,4.1,4.11,4.08,4.09,613200.0,4.1,4.11,4.08,4.09,613200.0
2005-10-10 14:00:00,4.1,4.1,4.08,4.08,543200.0,4.1,4.1,4.08,4.08,543200.0
2005-10-10 14:30:00,4.09,4.1,4.07,4.08,441000.0,4.09,4.1,4.07,4.08,441000.0
2005-10-10 15:00:00,4.09,4.13,4.08,4.11,1522500.0,4.09,4.13,4.08,4.11,1522500.0
2005-10-10 15:30:00,4.11,4.14,4.08,4.1,2158100.0,4.11,4.14,4.08,4.1,2158100.0
2005-10-11 09:30:00,4.14,4.18,4.1,4.1,2269400.0,4.14,4.18,4.1,4.1,2269400.0
2005-10-11 10:00:00,4.1,4.1,3.98,3.99,2248400.0,4.1,4.1,3.98,3.99,2248400.0
2005-10-11 10:30:00,3.99,4.01,3.97,3.98,982800.0,3.99,4.01,3.97,3.98,982800.0
2005-10-11 11:00:00,3.98,4.02,3.97,4.02,1183700.0,3.98,4.02,3.97,4.02,1183700.0
2005-10-11 11:30:00,4.02,4.02,3.98,4.0,595700.0,4.02,4.02,3.98,4.0,595700.0
2005-10-11 12:00:00,4.0,4.05,4.0,4.02,585900.0,4.0,4.05,4.0,4.02,585900.0
2005-10-11 12:30:00,4.02,4.03,4.02,4.02,373100.0,4.02,4.03,4.02,4.02,373100.0
2005-10-11 13:00:00,4.02,4.06,4.01,4.04,286300.0,4.02,4.06,4.01,4.04,286300.0
2005-10-11 13:30:00,4.04,4.09,4.04,4.06,599900.0,4.04,4.09,4.04,4.06,599900.0
2005-10-11 14:00:00,4.06,4.08,4.0,4.07,613900.0,4.06,4.08,4.0,4.07,613900.0
2005-10-11 14:30:00,4.07,4.08,4.05,4.05,441000.0,4.07,4.08,4.05,4.05,441000.0
2005-10-11 15:00:00,4.05,4.09,4.02,4.02,826700.0,4.05,4.09,4.02,4.02,826700.0
2005-10-11 15:30:00,4.02,4.05,4.0,4.04,1512000.0,4.02,4.05,4.0,4.04,1512000.0
2005-10-12 09:30:00,4.02,4.1,4.02,4.1,695800.0,4.02,4.1,4.02,4.1,695800.0
2005-10-12 10:00:00,4.1,4.11,3.97,3.99,1457400.0,4.1,4.11,3.97,3.99,1457400.0
2005-10-12 10:30:00,3.99,3.99,3.91,3.95,1097600.0,3.99,3.99,3.91,3.95,1097600.0
2005-10-12 11:00:00,3.95,3.96,3.91,3.94,441700.0,3.95,3.96,3.91,3.94,441700.0
2005-10-12 11:30:00,3.94,3.95,3.9,3.9,312200.0,3.94,3.95,3.9,3.9,312200.0
2005-10-12 12:00:00,3.9,3.94,3.9,3.94,343000.0,3.9,3.94,3.9,3.94,343000.0
2005-10-12 12:30:00,3.94,3.97,3.94,3.95,140700.0,3.94,3.97,3.94,3.95,140700.0
2005-10-12 13:00:00,3.96,4.0,3.95,3.98,315700.0,3.96,4.0,3.95,3.98,315700.0
2005-10-12 13:30:00,3.98,3.98,3.94,3.94,205100.0,3.98,3.98,3.94,3.94,205100.0
2005-10-12 14:00:00,3.94,3.95,3.9,3.9,508900.0,3.94,3.95,3.9,3.9,508900.0
2005-10-12 14:30:00,3.9,3.92,3.86,3.91,881300.0,3.9,3.92,3.86,3.91,881300.0
2005-10-12 15:00:00,3.91,3.94,3.89,3.94,562100.0,3.91,3.94,3.89,3.94,562100.0
2005-10-12 15:30:00,3.94,3.96,3.91,3.93,709800.0,3.94,3.96,3.91,3.93,709800.0
2005-10-13 09:30:00,3.93,3.95,3.84,3.85,1246700.0,3.93,3.95,3.84,3.85,1246700.0
2005-10-13 10:00:00,3.85,3.89,3.83,3.88,595000.0,3.85,3.89,3.83,3.88,595000.0
2005-10-13 10:30:00,3.89,4.0,3.88,3.98,762300.0,3.89,4.0,3.88,3.98,762300.0
2005-10-13 11:00:00,3.98,3.98,3.94,3.97,313600.0,3.98,3.98,3.94,3.97,313600.0
2005-10-13 11:30:00,3.97,3.97,3.92,3.92,282100.0,3.97,3.97,3.92,3.92,282100.0
2005-10-13 12:00:00,3.92,3.94,3.89,3.91,446600.0,3.92,3.94,3.89,3.91,446600.0
2005-10-13 12:30:00,3.91,3.94,3.91,3.94,230300.0,3.91,3.94,3.91,3.94,230300.0
2005-10-13 13:00:00,3.94,3.94,3.91,3.92,192500.0,3.94,3.94,3.91,3.92,192500.0
2005-10-13 13:30:00,3.92,3.92,3.9,3.9,303800.0,3.92,3.92,3.9,3.9,303800.0
2005-10-13 14:00:00,3.9,3.97,3.9,3.96,660800.0,3.9,3.97,3.9,3.96,660800.0
2005-10-13 14:30:00,3.96,4.0,3.96,3.97,359800.0,3.96,4.0,3.96,3.97,359800.0
2005-10-13 15:00:00,3.97,4.0,3.95,3.98,646100.0,3.97,4.0,3.95,3.98,646100.0
2005-10-13 15:30:00,3.98,3.99,3.97,3.98,1202600.0,3.98,3.99,3.97,3.98,1202600.0
2005-10-14 09:30:00,4.06,4.09,4.0,4.0,925400.0,4.06,4.09,4.0,4.0,925400.0
2005-10-14 10:00:00,4.0,4.01,3.91,3.95,942200.0,4.0,4.01,3.91,3.95,942200.0
2005-10-14 10:30:00,3.95,4.03,3.95,4.0,541800.0,3.95,4.03,3.95,4.0,541800.0
2005-10-14 11:00:00,3.99,4.05,3.99,4.02,317800.0,3.99,4.05,3.99,4.02,317800.0
2005-10-14 11:30:00,4.02,4.04,4.01,4.04,341600.0,4.02,4.04,4.01,4.04,341600.0
2005-10-14 12:00:00,4.04,4.06,4.03,4.06,295400.0,4.04,4.06,4.03,4.06,295400.0
2005-10-14 12:30:00,4.05,4.07,4.04,4.05,285600.0,4.05,4.07,4.04,4.05,285600.0
2005-10-14 13:00:00,4.05,4.06,4.02,4.05,135800.0,4.05,4.06,4.02,4.05,135800.0
2005-10-14 13:30:00,4.05,4.07,4.05,4.07,218400.0,4.05,4.07,4.05,4.07,218400.0
2005-10-14 14:00:00,4.07,4.09,4.06,4.08,337400.0,4.07,4.09,4.06,4.08,337400.0
2005-10-14 14:30:00,4.08,4.11,4.07,4.1,358400.0,4.08,4.11,4.07,4.1,358400.0
2005-10-14 15:00:00,4.1,4.11,4.09,4.1,450100.0,4.1,4.11,4.09,4.1,450100.0
2005-10-14 15:30:00,4.11,4.11,4.08,4.09,832300.0,4.11,4.11,4.08,4.09,832300.0
2005-10-17 09:30:00,4.11,4.11,4.04,4.07,899500.0,4.11,4.11,4.04,4.07,899500.0
2005-10-17 10:00:00,4.07,4.09,4.05,4.07,593600.0,4.07,4.09,4.05,4.07,593600.0
2005-10-17 10:30:00,4.07,4.11,4.06,4.09,399700.0,4.07,4.11,4.06,4.09,399700.0
2005-10-17 11:00:00,4.09,4.14,4.09,4.11,386400.0,4.09,4.14,4.09,4.11,386400.0
2005-10-17 11:30:00,4.11,4.11,4.1,4.11,247800.0,4.11,4.11,4.1,4.11,247800.0
2005-10-17 12:00:00,4.11,4.11,4.07,4.1,405300.0,4.11,4.11,4.07,4.1,405300.0
2005-10-17 12:30:00,4.1,4.1,4.04,4.06,459900.0,4.1,4.1,4.04,4.06,459900.0
2005-10-17 13:00:00,4.06,4.1,4.06,4.1,286300.0,4.06,4.1,4.06,4.1,286300.0
2005-10-17 13:30:00,4.1,4.11,4.08,4.11,238700.0,4.1,4.11,4.08,4.11,238700.0
2005-10-17 14:00:00,4.11,4.11,4.09,4.1,175700.0,4.11,4.11,4.09,4.1,175700.0
2005-10-17 14:30:00,4.1,4.11,4.08,4.09,246400.0,4.1,4.11,4.08,4.09,246400.0
2005-10-17 15:00:00,4.09,4.12,4.09,4.12,380800.0,4.09,4.12,4.09,4.12,380800.0
2005-10-17 15:30:00,4.12,4.17,4.11,4.16,1071000.0,4.12,4.17,4.11,4.16,1071000.0
2005-10-18 09:30:00,4.17,4.21,4.15,4.18,1113000.0,4.17,4.21,4.15,4.18,1113000.0
2005-10-18 10:00:00,4.19,4.2,4.16,4.16,689500.0,4.19,4.2,4.16,4.16,689500.0
2005-10-18 10:30:00,4.16,4.16,4.1,4.12,474600.0,4.16,4.16,4.1,4.12,474600.0
2005-10-18 11:00:00,4.12,4.13,4.11,4.12,418600.0,4.12,4.13,4.11,4.12,418600.0
2005-10-18 11:30:00,4.12,4.12,4.04,4.05,578200.0,4.12,4.12,4.04,4.05,578200.0
2005-10-18 12:00:00,4.04,4.05,3.98,3.98,1475600.0,4.04,4.05,3.98,3.98,1475600.0
2005-10-18 12:30:00,3.98,3.99,3.94,3.95,1316000.0,3.98,3.99,3.94,3.95,1316000.0
2005-10-18 13:00:00,3.96,3.98,3.94,3.94,777000.0,3.96,3.98,3.94,3.94,777000.0
2005-10-18 13:30:00,3.95,3.98,3.94,3.96,457100.0,3.95,3.98,3.94,3.96,457100.0
2005-10-18 14:00:00,3.96,3.99,3.96,3.96,784000.0,3.96,3.99,3.96,3.96,784000.0
2005-10-18 14:30:00,3.96,3.97,3.95,3.96,604100.0,3.96,3.97,3.95,3.96,604100.0
2005-10-18 15:00:00,3.96,3.97,3.95,3.96,595000.0,3.96,3.97,3.95,3.96,595000.0
2005-10-18 15:30:00,3.96,3.96,3.91,3.91,1262100.0,3.96,3.96,3.91,3.91,1262100.0
2005-10-19 09:30:00,3.87,3.89,3.81,3.86,1858500.0,3.87,3.89,3.81,3.86,1858500.0
2005-10-19 10:00:00,3.87,3.93,3.85,3.86,1086400.0,3.87,3.93,3.85,3.86,1086400.0
2005-10-19 10:30:00,3.86,3.89,3.85,3.88,426300.0,3.86,3.89,3.85,3.88,426300.0
2005-10-19 11:00:00,3.89,3.89,3.85,3.86,376600.0,3.89,3.89,3.85,3.86,376600.0
2005-10-19 11:30:00,3.86,3.88,3.85,3.87,578200.0,3.86,3.88,3.85,3.87,578200.0
2005-10-19 12:00:00,3.88,3.88,3.86,3.88,193200.0,3.88,3.88,3.86,3.88,193200.0
2005-10-19 12:30:00,3.88,3.92,3.88,3.92,535500.0,3.88,3.92,3.88,3.92,535500.0
2005-10-19 13:00:00,3.92,3.97,3.91,3.95,539000.0,3.92,3.97,3.91,3.95,539000.0
2005-10-19 13:30:00,3.95,3.96,3.92,3.94,336700.0,3.95,3.96,3.92,3.94,336700.0
2005-10-19 14:00:00,3.94,3.96,3.93,3.96,536200.0,3.94,3.96,3.93,3.96,536200.0
2005-10-19 14:30:00,3.96,4.07,3.95,4.03,1159900.0,3.96,4.07,3.95,4.03,1159900.0
2005-10-19 15:00:00,4.03,4.03,3.99,4.01,1040900.0,4.03,4.03,3.99,4.01,1040900.0
2005-10-19 15:30:00,4.01,4.05,3.95,4.04,2275000.0,4.01,4.05,3.95,4.04,2275000.0
2005-10-20 09:30:00,3.89,3.96,3.79,3.82,4533900.0,3.89,3.96,3.79,3.82,4533900.0
2005-10-20 10:00:00,3.82,3.83,3.69,3.7,4047400.0,3.82,3.83,3.69,3.7,4047400.0
2005-10-20 10:30:00,3.7,3.71,3.67,3.71,1775200.0,3.7,3.71,3.67,3.71,1775200.0
2005-10-20 11:00:00,3.71,3.75,3.7,3.71,1551200.0,3.71,3.75,3.7,3.71,1551200.0
2005-10-20 11:30:00,3.71,3.75,3.7,3.75,1885100.0,3.71,3.75,3.7,3.75,1885100.0
2005-10-20 12:00:00,3.74,3.75,3.73,3.74,983500.0,3.74,3.75,3.73,3.74,983500.0
2005-10-20 12:30:00,3.74,3.75,3.72,3.74,389900.0,3.74,3.75,3.72,3.74,389900.0
2005-10-20 13:00:00,3.74,3.75,3.71,3.72,501200.0,3.74,3.75,3.71,3.72,501200.0
2005-10-20 13:30:00,3.72,3.72,3.71,3.72,541100.0,3.72,3.72,3.71,3.72,541100.0
2005-10-20 14:00:00,3.72,3.72,3.71,3.72,1045800.0,3.72,3.72,3.71,3.72,1045800.0
2005-10-20 14:30:00,3.72,3.72,3.69,3.71,867300.0,3.72,3.72,3.69,3.71,867300.0
2005-10-20 15:00:00,3.71,3.71,3.66,3.66,1832600.0,3.71,3.71,3.66,3.66,1832600.0
2005-10-20 15:30:00,3.66,3.69,3.65,3.66,2239300.0,3.66,3.69,3.65,3.66,2239300.0
2005-10-21 09:30:00,3.7,3.79,3.7,3.75,2140600.0,3.7,3.79,3.7,3.75,2140600.0
2005-10-21 10:00:00,3.75,3.76,3.74,3.75,918400.0,3.75,3.76,3.74,3.75,918400.0
2005-10-21 10:30:00,3.75,3.78,3.74,3.75,1251600.0,3.75,3.78,3.74,3.75,1251600.0
2005-10-21 11:00:00,3.75,3.76,3.73,3.73,460600.0,3.75,3.76,3.73,3.73,460600.0
2005-10-21 11:30:00,3.74,3.75,3.71,3.72,647500.0,3.74,3.75,3.71,3.72,647500.0
2005-10-21 12:00:00,3.72,3.74,3.7,3.72,1325800.0,3.72,3.74,3.7,3.72,1325800.0
2005-10-21 12:30:00,3.72,3.74,3.71,3.73,299600.0,3.72,3.74,3.71,3.73,299600.0
2005-10-21 13:00:00,3.73,3.74,3.71,3.71,410200.0,3.73,3.74,3.71,3.71,410200.0
2005-10-21 13:30:00,3.71,3.73,3.71,3.71,445900.0,3.71,3.73,3.71,3.71,445900.0
2005-10-21 14:00:00,3.71,3.73,3.71,3.73,741300.0,3.71,3.73,3.71,3.73,741300.0
2005-10-21 14:30:00,3.73,3.75,3.73,3.74,914900.0,3.73,3.75,3.73,3.74,914900.0
2005-10-21 15:00:00,3.74,3.75,3.72,3.74,592200.0,3.74,3.75,3.72,3.74,592200.0
2005-10-21 15:30:00,3.74,3.75,3.73,3.74,1963500.0,3.74,3.75,3.73,3.74,1963500.0
2005-10-24 09:30:00,3.78,3.89,3.75,3.86,3243100.0,3.78,3.89,3.75,3.86,3243100.0
2005-10-24 10:00:00,3.86,3.89,3.83,3.85,854000.0,3.86,3.89,3.83,3.85,854000.0
2005-10-24 10:30:00,3.85,3.9,3.83,3.83,956200.0,3.85,3.9,3.83,3.83,956200.0
2005-10-24 11:00:00,3.83,3.86,3.83,3.86,2209200.0,3.83,3.86,3.83,3.86,2209200.0
2005-10-24 11:30:00,3.86,3.86,3.83,3.84,746200.0,3.86,3.86,3.83,3.84,746200.0
2005-10-24 12:00:00,3.84,3.85,3.83,3.84,494200.0,3.84,3.85,3.83,3.84,494200.0
2005-10-24 12:30:00,3.84,3.85,3.83,3.84,517300.0,3.84,3.85,3.83,3.84,517300.0
2005-10-24 13:00:00,3.85,3.85,3.84,3.84,311500.0,3.85,3.85,3.84,3.84,311500.0
2005-10-24 13:30:00,3.84,3.85,3.83,3.83,279300.0,3.84,3.85,3.83,3.83,279300.0
2005-10-24 14:00:00,3.84,3.85,3.83,3.84,440300.0,3.84,3.85,3.83,3.84,440300.0
2005-10-24 14:30:00,3.84,3.85,3.83,3.83,737800.0,3.84,3.85,3.83,3.83,737800.0
2005-10-24 15:00:00,3.83,3.85,3.83,3.84,910000.0,3.83,3.85,3.83,3.84,910000.0
2005-10-24 15:30:00,3.84,3.86,3.84,3.85,1455300.0,3.84,3.86,3.84,3.85,1455300.0
2005-10-25 09:30:00,3.83,3.87,3.83,3.87,1033900.0,3.83,3.87,3.83,3.87,1033900.0
2005-10-25 10:00:00,3.87,3.91,3.84,3.91,876400.0,3.87,3.91,3.84,3.91,876400.0
2005-10-25 10:30:00,3.91,3.91,3.85,3.88,770000.0,3.91,3.91,3.85,3.88,770000.0
2005-10-25 11:00:00,3.88,3.89,3.85,3.89,443800.0,3.88,3.89,3.85,3.89,443800.0
2005-10-25 11:30:00,3.89,3.89,3.87,3.88,203700.0,3.89,3.89,3.87,3.88,203700.0
2005-10-25 12:00:00,3.89,3.89,3.88,3.89,226100.0,3.89,3.89,3.88,3.89,226100.0
2005-10-25 12:30:00,3.9,3.91,3.89,3.9,177800.0,3.9,3.91,3.89,3.9,177800.0
2005-10-25 13:00:00,3.9,3.91,3.89,3.89,260400.0,3.9,3.91,3.89,3.89,260400.0
2005-10-25 13:30:00,3.89,3.9,3.89,3.89,482300.0,3.89,3.9,3.89,3.89,482300.0
2005-10-25 14:00:00,3.89,3.9,3.89,3.89,438200.0,3.89,3.9,3.89,3.89,438200.0
2005-10-25 14:30:00,3.89,3.89,3.89,3.89,379400.0,3.89,3.89,3.89,3.89,379400.0
2005-10-25 15:00:00,3.89,3.89,3.89,3.89,476000.0,3.89,3.89,3.89,3.89,476000.0
2005-10-25 15:30:00,3.89,3.95,3.89,3.92,744100.0,3.89,3.95,3.89,3.92,744100.0
2005-10-26 09:30:00,3.89,3.91,3.86,3.88,912100.0,3.89,3.91,3.86,3.88,912100.0
2005-10-26 10:00:00,3.88,3.9,3.8,3.83,905100.0,3.88,3.9,3.8,3.83,905100.0
2005-10-26 10:30:00,3.82,3.83,3.76,3.79,1958600.0,3.82,3.83,3.76,3.79,1958600.0
2005-10-26 11:00:00,3.79,3.79,3.74,3.77,1169000.0,3.79,3.79,3.74,3.77,1169000.0
2005-10-26 11:30:00,3.76,3.78,3.75,3.76,572600.0,3.76,3.78,3.75,3.76,572600.0
2005-10-26 12:00:00,3.76,3.78,3.75,3.77,731500.0,3.76,3.78,3.75,3.77,731500.0
2005-10-26 12:30:00,3.77,3.79,3.77,3.78,389200.0,3.77,3.79,3.77,3.78,389200.0
2005-10-26 13:00:00,3.79,3.79,3.78,3.78,213500.0,3.79,3.79,3.78,3.78,213500.0
2005-10-26 13:30:00,3.78,3.79,3.77,3.78,280700.0,3.78,3.79,3.77,3.78,280700.0
2005-10-26 14:00:00,3.78,3.79,3.77,3.78,265300.0,3.78,3.79,3.77,3.78,265300.0
2005-10-26 14:30:00,3.78,3.78,3.77,3.77,539700.0,3.78,3.78,3.77,3.77,539700.0
2005-10-26 15:00:00,3.77,3.77,3.69,3.69,1274000.0,3.77,3.77,3.69,3.69,1274000.0
2005-10-26 15:30:00,3.69,3.69,3.4,3.56,14107100.0,3.69,3.69,3.4,3.56,14107100.0
2005-10-27 09:30:00,3.67,3.68,3.53,3.56,4137700.0,3.67,3.68,3.53,3.56,4137700.0
2005-10-27 10:00:00,3.56,3.57,3.55,3.57,1153600.0,3.56,3.57,3.55,3.57,1153600.0
2005-10-27 10:30:00,3.57,3.57,3.56,3.57,621600.0,3.57,3.57,3.56,3.57,621600.0
2005-10-27 11:00:00,3.57,3.57,3.56,3.57,901600.0,3.57,3.57,3.56,3.57,901600.0
2005-10-27 11:30:00,3.57,3.61,3.57,3.61,1194200.0,3.57,3.61,3.57,3.61,1194200.0
2005-10-27 12:00:00,3.61,3.61,3.6,3.61,562100.0,3.61,3.61,3.6,3.61,562100.0
2005-10-27 12:30:00,3.61,3.68,3.61,3.68,973000.0,3.61,3.68,3.61,3.68,973000.0
2005-10-27 13:00:00,3.68,3.74,3.66,3.67,1445500.0,3.68,3.74,3.66,3.67,1445500.0
2005-10-27 13:30:00,3.67,3.68,3.65,3.66,562100.0,3.67,3.68,3.65,3.66,562100.0
2005-10-27 14:00:00,3.66,3.68,3.65,3.66,629300.0,3.66,3.68,3.65,3.66,629300.0
2005-10-27 14:30:00,3.66,3.71,3.65,3.68,1156400.0,3.66,3.71,3.65,3.68,1156400.0
2005-10-27 15:00:00,3.68,3.69,3.61,3.67,1574300.0,3.68,3.69,3.61,3.67,1574300.0
2005-10-27 15:30:00,3.67,3.72,3.67,3.7,2748900.0,3.67,3.72,3.67,3.7,2748900.0
2005-10-28 09:30:00,3.73,3.76,3.7,3.75,1500800.0,3.73,3.76,3.7,3.75,1500800.0
2005-10-28 10:00:00,3.75,3.75,3.68,3.69,596400.0,3.75,3.75,3.68,3.69,596400.0
2005-10-28 10:30:00,3.69,3.69,3.65,3.65,399700.0,3.69,3.69,3.65,3.65,399700.0
2005-10-28 11:00:00,3.65,3.67,3.63,3.66,496300.0,3.65,3.67,3.63,3.66,496300.0
2005-10-28 11:30:00,3.65,3.69,3.65,3.68,744100.0,3.65,3.69,3.65,3.68,744100.0
2005-10-28 12:00:00,3.68,3.69,3.67,3.67,438900.0,3.68,3.69,3.67,3.67,438900.0
2005-10-28 12:30:00,3.67,3.68,3.66,3.68,626500.0,3.67,3.68,3.66,3.68,626500.0
2005-10-28 13:00:00,3.68,3.71,3.68,3.71,289800.0,3.68,3.71,3.68,3.71,289800.0
2005-10-28 13:30:00,3.71,3.75,3.71,3.75,403900.0,3.71,3.75,3.71,3.75,403900.0
2005-10-28 14:00:00,3.75,3.79,3.74,3.79,416500.0,3.75,3.79,3.74,3.79,416500.0
2005-10-28 14:30:00,3.79,3.79,3.72,3.72,1999900.0,3.79,3.79,3.72,3.72,1999900.0
2005-10-28 15:00:00,3.72,3.75,3.72,3.75,870800.0,3.72,3.75,3.72,3.75,870800.0
2005-10-28 15:30:00,3.74,3.77,3.74,3.76,1194200.0,3.74,3.77,3.74,3.76,1194200.0
2005-10-31 09:30:00,3.68,3.74,3.66,3.72,3782100.0,3.68,3.74,3.66,3.72,3782100.0
2005-10-31 10:00:00,3.71,3.74,3.69,3.74,661500.0,3.71,3.74,3.69,3.74,661500.0
2005-10-31 10:30:00,3.74,3.8,3.73,3.75,823200.0,3.74,3.8,3.73,3.75,823200.0
2005-10-31 11:00:00,3.75,3.79,3.75,3.78,515900.0,3.75,3.79,3.75,3.78,515900.0
2005-10-31 11:30:00,3.78,3.79,3.75,3.76,342300.0,3.78,3.79,3.75,3.76,342300.0
2005-10-31 12:00:00,3.76,3.77,3.75,3.77,304500.0,3.76,3.77,3.75,3.77,304500.0
2005-10-31 12:30:00,3.77,3.78,3.77,3.77,228900.0,3.77,3.78,3.77,3.77,228900.0
2005-10-31 13:00:00,3.77,3.78,3.76,3.78,304500.0,3.77,3.78,3.76,3.78,304500.0
2005-10-31 13:30:00,3.78,3.79,3.77,3.79,200200.0,3.78,3.79,3.77,3.79,200200.0
2005-10-31 14:00:00,3.79,3.8,3.77,3.78,408100.0,3.79,3.8,3.77,3.78,408100.0
2005-10-31 14:30:00,3.77,3.8,3.76,3.79,318500.0,3.77,3.8,3.76,3.79,318500.0
2005-10-31 15:00:00,3.79,3.8,3.77,3.79,676200.0,3.79,3.8,3.77,3.79,676200.0
2005-10-31 15:30:00,3.79,3.8,3.76,3.77,1065400.0,3.79,3.8,3.76,3.77,1065400.0
2005-11-01 09:30:00,3.72,3.77,3.72,3.76,593600.0,3.72,3.77,3.72,3.76,593600.0
2005-11-01 10:00:00,3.75,3.79,3.72,3.77,356300.0,3.75,3.79,3.72,3.77,356300.0
2005-11-01 10:30:00,3.77,3.78,3.73,3.75,220500.0,3.77,3.78,3.73,3.75,220500.0
2005-11-01 11:00:00,3.75,3.75,3.71,3.71,457800.0,3.75,3.75,3.71,3.71,457800.0
2005-11-01 11:30:00,3.71,3.72,3.67,3.68,1056300.0,3.71,3.72,3.67,3.68,1056300.0
2005-11-01 12:00:00,3.68,3.69,3.67,3.68,585200.0,3.68,3.69,3.67,3.68,585200.0
2005-11-01 12:30:00,3.68,3.72,3.68,3.69,354200.0,3.68,3.72,3.68,3.69,354200.0
2005-11-01 13:00:00,3.69,3.7,3.69,3.69,176400.0,3.69,3.7,3.69,3.69,176400.0
2005-11-01 13:30:00,3.69,3.69,3.69,3.69,86100.0,3.69,3.69,3.69,3.69,86100.0
2005-11-01 14:00:00,3.69,3.75,3.68,3.68,650300.0,3.69,3.75,3.68,3.68,650300.0
2005-11-01 14:30:00,3.68,3.73,3.68,3.68,468300.0,3.68,3.73,3.68,3.68,468300.0
2005-11-01 15:00:00,3.68,3.69,3.66,3.66,894600.0,3.68,3.69,3.66,3.66,894600.0
2005-11-01 15:30:00,3.66,3.68,3.66,3.67,936600.0,3.66,3.68,3.66,3.67,936600.0
2005-11-02 09:30:00,3.63,3.73,3.63,3.68,1297800.0,3.63,3.73,3.63,3.68,1297800.0
2005-11-02 10:00:00,3.68,3.71,3.66,3.67,697200.0,3.68,3.71,3.66,3.67,697200.0
2005-11-02 10:30:00,3.67,3.71,3.67,3.71,457800.0,3.67,3.71,3.67,3.71,457800.0
2005-11-02 11:00:00,3.71,3.73,3.69,3.71,496300.0,3.71,3.73,3.69,3.71,496300.0
2005-11-02 11:30:00,3.71,3.72,3.71,3.71,322700.0,3.71,3.72,3.71,3.71,322700.0
2005-11-02 12:00:00,3.71,3.85,3.69,3.81,2032100.0,3.71,3.85,3.69,3.81,2032100.0
2005-11-02 12:30:00,3.81,3.84,3.78,3.81,1770300.0,3.81,3.84,3.78,3.81,1770300.0
2005-11-02 13:00:00,3.81,3.83,3.78,3.83,553000.0,3.81,3.83,3.78,3.83,553000.0
2005-11-02 13:30:00,3.83,3.88,3.83,3.86,751800.0,3.83,3.88,3.83,3.86,751800.0
2005-11-02 14:00:00,3.86,3.9,3.85,3.9,885500.0,3.86,3.9,3.85,3.9,885500.0
2005-11-02 14:30:00,3.9,3.9,3.84,3.85,1015000.0,3.9,3.9,3.84,3.85,1015000.0
2005-11-02 15:00:00,3.85,3.87,3.84,3.86,615300.0,3.85,3.87,3.84,3.86,615300.0
2005-11-02 15:30:00,3.85,3.88,3.83,3.87,1101100.0,3.85,3.88,3.83,3.87,1101100.0
2005-11-03 09:30:00,3.89,3.99,3.87,3.98,2184000.0,3.89,3.99,3.87,3.98,2184000.0
2005-11-03 10:00:00,3.98,3.99,3.93,3.99,1867600.0,3.98,3.99,3.93,3.99,1867600.0
2005-11-03 10:30:00,3.98,3.99,3.96,3.98,1036000.0,3.98,3.99,3.96,3.98,1036000.0
2005-11-03 11:00:00,3.98,3.98,3.96,3.97,968100.0,3.98,3.98,3.96,3.97,968100.0
2005-11-03 11:30:00,3.96,3.97,3.95,3.96,945000.0,3.96,3.97,3.95,3.96,945000.0
2005-11-03 12:00:00,3.97,3.98,3.95,3.97,1252300.0,3.97,3.98,3.95,3.97,1252300.0
2005-11-03 12:30:00,3.97,3.97,3.96,3.96,786100.0,3.97,3.97,3.96,3.96,786100.0
2005-11-03 13:00:00,3.96,3.97,3.95,3.95,954800.0,3.96,3.97,3.95,3.95,954800.0
2005-11-03 13:30:00,3.95,3.95,3.76,3.79,8869700.0,3.95,3.95,3.76,3.79,8869700.0
2005-11-03 14:00:00,3.79,4.02,3.79,3.87,5462800.0,3.79,4.02,3.79,3.87,5462800.0
2005-11-03 14:30:00,3.87,3.88,3.84,3.84,823200.0,3.87,3.88,3.84,3.84,823200.0
2005-11-03 15:00:00,3.84,3.89,3.83,3.85,912800.0,3.84,3.89,3.83,3.85,912800.0
2005-11-03 15:30:00,3.86,3.91,3.84,3.87,1576400.0,3.86,3.91,3.84,3.87,1576400.0
2005-11-04 09:30:00,3.87,3.94,3.86,3.88,888300.0,3.87,3.94,3.86,3.88,888300.0
2005-11-04 10:00:00,3.88,3.89,3.86,3.86,436800.0,3.88,3.89,3.86,3.86,436800.0
2005-11-04 10:30:00,3.87,3.87,3.85,3.85,835100.0,3.87,3.87,3.85,3.85,835100.0
2005-11-04 11:00:00,3.85,3.86,3.85,3.86,695100.0,3.85,3.86,3.85,3.86,695100.0
2005-11-04 11:30:00,3.86,3.86,3.85,3.86,461300.0,3.86,3.86,3.85,3.86,461300.0
2005-11-04 12:00:00,3.85,3.88,3.85,3.88,224000.0,3.85,3.88,3.85,3.88,224000.0
2005-11-04 12:30:00,3.88,3.89,3.87,3.89,229600.0,3.88,3.89,3.87,3.89,229600.0
2005-11-04 13:00:00,3.89,3.91,3.87,3.9,298900.0,3.89,3.91,3.87,3.9,298900.0
2005-11-04 13:30:00,3.9,3.9,3.87,3.87,167300.0,3.9,3.9,3.87,3.87,167300.0
2005-11-04 14:00:00,3.87,3.89,3.87,3.88,259000.0,3.87,3.89,3.87,3.88,259000.0
2005-11-04 14:30:00,3.88,3.89,3.88,3.88,238700.0,3.88,3.89,3.88,3.88,238700.0
2005-11-04 15:00:00,3.88,3.89,3.87,3.89,380800.0,3.88,3.89,3.87,3.89,380800.0
2005-11-04 15:30:00,3.89,3.96,3.88,3.93,1504300.0,3.89,3.96,3.88,3.93,1504300.0
2005-11-07 09:30:00,3.96,3.98,3.94,3.96,816900.0,3.96,3.98,3.94,3.96,816900.0
2005-11-07 10:00:00,3.96,3.97,3.94,3.95,341600.0,3.96,3.97,3.94,3.95,341600.0
2005-11-07 10:30:00,3.95,3.96,3.94,3.95,256200.0,3.95,3.96,3.94,3.95,256200.0
2005-11-07 11:00:00,3.95,3.95,3.92,3.94,483000.0,3.95,3.95,3.92,3.94,483000.0
2005-11-07 11:30:00,3.94,3.95,3.94,3.94,135800.0,3.94,3.95,3.94,3.94,135800.0
2005-11-07 12:00:00,3.94,3.98,3.94,3.96,327600.0,3.94,3.98,3.94,3.96,327600.0
2005-11-07 12:30:00,3.97,3.97,3.95,3.97,202300.0,3.97,3.97,3.95,3.97,202300.0
2005-11-07 13:00:00,3.96,3.97,3.96,3.97,114100.0,3.96,3.97,3.96,3.97,114100.0
2005-11-07 13:30:00,3.97,3.97,3.95,3.96,221200.0,3.97,3.97,3.95,3.96,221200.0
2005-11-07 14:00:00,3.96,3.98,3.95,3.98,300300.0,3.96,3.98,3.95,3.98,300300.0
2005-11-07 14:30:00,3.98,3.99,3.97,3.98,328300.0,3.98,3.99,3.97,3.98,328300.0
2005-11-07 15:00:00,3.98,3.99,3.97,3.97,550200.0,3.98,3.99,3.97,3.97,550200.0
2005-11-07 15:30:00,3.97,3.99,3.97,3.98,542500.0,3.97,3.99,3.97,3.98,542500.0
2005-11-08 09:30:00,4.0,4.19,3.99,4.13,3638600.0,4.0,4.19,3.99,4.13,3638600.0
2005-11-08 10:00:00,4.13,4.14,4.05,4.11,1589000.0,4.13,4.14,4.05,4.11,1589000.0
2005-11-08 10:30:00,4.12,4.13,4.11,4.11,1085000.0,4.12,4.13,4.11,4.11,1085000.0
2005-11-08 11:00:00,4.11,4.11,4.08,4.09,715400.0,4.11,4.11,4.08,4.09,715400.0
2005-11-08 11:30:00,4.09,4.1,4.06,4.07,994000.0,4.09,4.1,4.06,4.07,994000.0
2005-11-08 12:00:00,4.07,4.08,4.03,4.05,1087100.0,4.07,4.08,4.03,4.05,1087100.0
2005-11-08 12:30:00,4.05,4.05,4.01,4.03,524300.0,4.05,4.05,4.01,4.03,524300.0
2005-11-08 13:00:00,4.03,4.07,4.03,4.07,466900.0,4.03,4.07,4.03,4.07,466900.0
2005-11-08 13:30:00,4.07,4.07,4.05,4.06,251300.0,4.07,4.07,4.05,4.06,251300.0
2005-11-08 14:00:00,4.05,4.07,4.05,4.06,534800.0,4.05,4.07,4.05,4.06,534800.0
2005-11-08 14:30:00,4.06,4.09,4.06,4.06,1412600.0,4.06,4.09,4.06,4.06,1412600.0
2005-11-08 15:00:00,4.06,4.09,4.05,4.08,1149400.0,4.06,4.09,4.05,4.08,1149400.0
2005-11-08 15:30:00,4.08,4.09,4.07,4.07,1673700.0,4.08,4.09,4.07,4.07,1673700.0
2005-11-09 09:30:00,4.09,4.1,4.0,4.03,1297100.0,4.09,4.1,4.0,4.03,1297100.0
2005-11-09 10:00:00,4.03,4.03,3.98,3.98,1277500.0,4.03,4.03,3.98,3.98,1277500.0
2005-11-09 10:30:00,3.98,4.03,3.98,4.01,760900.0,3.98,4.03,3.98,4.01,760900.0
2005-11-09 11:00:00,4.0,4.01,3.98,3.99,446600.0,4.0,4.01,3.98,3.99,446600.0
2005-11-09 11:30:00,3.98,4.01,3.98,4.0,305200.0,3.98,4.01,3.98,4.0,305200.0
2005-11-09 12:00:00,4.0,4.03,3.99,4.0,348600.0,4.0,4.03,3.99,4.0,348600.0
2005-11-09 12:30:00,4.0,4.04,4.0,4.03,262500.0,4.0,4.04,4.0,4.03,262500.0
2005-11-09 13:00:00,4.03,4.04,4.01,4.01,230300.0,4.03,4.04,4.01,4.01,230300.0
2005-11-09 13:30:00,4.01,4.02,4.0,4.01,167300.0,4.01,4.02,4.0,4.01,167300.0
2005-11-09 14:00:00,4.01,4.03,4.01,4.03,238000.0,4.01,4.03,4.01,4.03,238000.0
2005-11-09 14:30:00,4.03,4.04,4.01,4.03,301700.0,4.03,4.04,4.01,4.03,301700.0
2005-11-09 15:00:00,4.03,4.05,4.02,4.04,365400.0,4.03,4.05,4.02,4.04,365400.0
2005-11-09 15:30:00,4.04,4.05,4.02,4.02,679000.0,4.04,4.05,4.02,4.02,679000.0
2005-11-10 09:30:00,4.21,4.32,4.21,4.24,8708700.0,4.21,4.32,4.21,4.24,8708700.0
2005-11-10 10:00:00,4.24,4.26,4.19,4.25,2924600.0,4.24,4.26,4.19,4.25,2924600.0
2005-11-10 10:30:00,4.25,4.29,4.23,4.29,1485400.0,4.25,4.29,4.23,4.29,1485400.0
2005-11-10 11:00:00,4.28,4.29,4.23,4.26,1647100.0,4.28,4.29,4.23,4.26,1647100.0
2005-11-10 11:30:00,4.24,4.24,4.2,4.24,1408400.0,4.24,4.24,4.2,4.24,1408400.0
2005-11-10 12:00:00,4.24,4.24,4.21,4.22,434000.0,4.24,4.24,4.21,4.22,434000.0
2005-11-10 12:30:00,4.22,4.22,4.21,4.21,532700.0,4.22,4.22,4.21,4.21,532700.0
2005-11-10 13:00:00,4.21,4.24,4.2,4.24,687400.0,4.21,4.24,4.2,4.24,687400.0
2005-11-10 13:30:00,4.24,4.24,4.21,4.22,991900.0,4.24,4.24,4.21,4.22,991900.0
2005-11-10 14:00:00,4.22,4.23,4.2,4.22,1316000.0,4.22,4.23,4.2,4.22,1316000.0
2005-11-10 14:30:00,4.22,4.24,4.2,4.21,543900.0,4.22,4.24,4.2,4.21,543900.0
2005-11-10 15:00:00,4.22,4.25,4.21,4.24,1156400.0,4.22,4.25,4.21,4.24,1156400.0
2005-11-10 15:30:00,4.24,4.24,4.21,4.22,1457400.0,4.24,4.24,4.21,4.22,1457400.0
2005-11-11 09:30:00,4.21,4.29,4.21,4.25,1054200.0,4.21,4.29,4.21,4.25,1054200.0
2005-11-11 10:00:00,4.25,4.25,4.22,4.23,829500.0,4.25,4.25,4.22,4.23,829500.0
2005-11-11 10:30:00,4.23,4.24,4.21,4.22,453600.0,4.23,4.24,4.21,4.22,453600.0
2005-11-11 11:00:00,4.22,4.22,4.14,4.18,751800.0,4.22,4.22,4.14,4.18,751800.0
2005-11-11 11:30:00,4.19,4.19,4.18,4.19,245700.0,4.19,4.19,4.18,4.19,245700.0
2005-11-11 12:00:00,4.18,4.23,4.18,4.23,319200.0,4.18,4.23,4.18,4.23,319200.0
2005-11-11 12:30:00,4.23,4.26,4.22,4.25,345800.0,4.23,4.26,4.22,4.25,345800.0
2005-11-11 13:00:00,4.25,4.26,4.22,4.24,327600.0,4.25,4.26,4.22,4.24,327600.0
2005-11-11 13:30:00,4.24,4.25,4.22,4.25,303100.0,4.24,4.25,4.22,4.25,303100.0
2005-11-11 14:00:00,4.25,4.28,4.25,4.26,534800.0,4.25,4.28,4.25,4.26,534800.0
2005-11-11 14:30:00,4.27,4.28,4.26,4.27,599200.0,4.27,4.28,4.26,4.27,599200.0
2005-11-11 15:00:00,4.27,4.28,4.26,4.27,533400.0,4.27,4.28,4.26,4.27,533400.0
2005-11-11 15:30:00,4.27,4.3,4.26,4.3,980000.0,4.27,4.3,4.26,4.3,980000.0
2005-11-14 09:30:00,4.3,4.3,4.19,4.2,1868300.0,4.3,4.3,4.19,4.2,1868300.0
2005-11-14 10:00:00,4.2,4.22,4.2,4.2,499100.0,4.2,4.22,4.2,4.2,499100.0
2005-11-14 10:30:00,4.2,4.2,4.17,4.19,584500.0,4.2,4.2,4.17,4.19,584500.0
2005-11-14 11:00:00,4.18,4.19,4.17,4.18,315000.0,4.18,4.19,4.17,4.18,315000.0
2005-11-14 11:30:00,4.18,4.19,4.17,4.19,191800.0,4.18,4.19,4.17,4.19,191800.0
2005-11-14 12:00:00,4.19,4.19,4.18,4.19,230300.0,4.19,4.19,4.18,4.19,230300.0
2005-11-14 12:30:00,4.19,4.21,4.18,4.21,171500.0,4.19,4.21,4.18,4.21,171500.0
2005-11-14 13:00:00,4.2,4.21,4.19,4.19,145600.0,4.2,4.21,4.19,4.19,145600.0
2005-11-14 13:30:00,4.19,4.21,4.19,4.21,114800.0,4.19,4.21,4.19,4.21,114800.0
2005-11-14 14:00:00,4.21,4.21,4.19,4.2,99400.0,4.21,4.21,4.19,4.2,99400.0
2005-11-14 14:30:00,4.19,4.2,4.18,4.18,184100.0,4.19,4.2,4.18,4.18,184100.0
2005-11-14 15:00:00,4.18,4.18,4.16,4.16,481600.0,4.18,4.18,4.16,4.16,481600.0
2005-11-14 15:30:00,4.16,4.17,4.12,4.15,988400.0,4.16,4.17,4.12,4.15,988400.0
2005-11-15 09:30:00,4.14,4.14,4.11,4.11,886200.0,4.14,4.14,4.11,4.11,886200.0
2005-11-15 10:00:00,4.11,4.12,4.04,4.07,1164800.0,4.11,4.12,4.04,4.07,1164800.0
2005-11-15 10:30:00,4.06,4.1,4.04,4.1,875000.0,4.06,4.1,4.04,4.1,875000.0
2005-11-15 11:00:00,4.1,4.1,4.08,4.08,332500.0,4.1,4.1,4.08,4.08,332500.0
2005-11-15 11:30:00,4.08,4.08,4.04,4.04,505400.0,4.08,4.08,4.04,4.04,505400.0
2005-11-15 12:00:00,4.04,4.07,4.04,4.06,406000.0,4.04,4.07,4.04,4.06,406000.0
2005-11-15 12:30:00,4.06,4.07,4.06,4.06,118300.0,4.06,4.07,4.06,4.06,118300.0
2005-11-15 13:00:00,4.06,4.07,4.03,4.03,655900.0,4.06,4.07,4.03,4.03,655900.0
2005-11-15 13:30:00,4.03,4.05,4.03,4.04,345100.0,4.03,4.05,4.03,4.04,345100.0
2005-11-15 14:00:00,4.04,4.04,4.0,4.02,702800.0,4.04,4.04,4.0,4.02,702800.0
2005-11-15 14:30:00,4.02,4.02,3.99,3.99,596400.0,4.02,4.02,3.99,3.99,596400.0
2005-11-15 15:00:00,3.99,4.02,3.99,4.01,918400.0,3.99,4.02,3.99,4.01,918400.0
2005-11-15 15:30:00,4.01,4.02,3.98,3.99,1043700.0,4.01,4.02,3.98,3.99,1043700.0
2005-11-16 09:30:00,4.0,4.05,3.98,4.01,1347500.0,4.0,4.05,3.98,4.01,1347500.0
2005-11-16 10:00:00,4.01,4.02,3.97,3.99,1003800.0,4.01,4.02,3.97,3.99,1003800.0
2005-11-16 10:30:00,3.98,3.99,3.93,3.94,1997800.0,3.98,3.99,3.93,3.94,1997800.0
2005-11-16 11:00:00,3.94,3.94,3.89,3.93,816900.0,3.94,3.94,3.89,3.93,816900.0
2005-11-16 11:30:00,3.94,3.94,3.92,3.94,353500.0,3.94,3.94,3.92,3.94,353500.0
2005-11-16 12:00:00,3.94,3.99,3.93,3.99,327600.0,3.94,3.99,3.93,3.99,327600.0
2005-11-16 12:30:00,3.99,3.99,3.97,3.98,135800.0,3.99,3.99,3.97,3.98,135800.0
2005-11-16 13:00:00,3.98,3.99,3.97,3.98,90300.0,3.98,3.99,3.97,3.98,90300.0
2005-11-16 13:30:00,3.98,3.98,3.97,3.97,93100.0,3.98,3.98,3.97,3.97,93100.0
2005-11-16 14:00:00,3.97,3.98,3.96,3.96,257600.0,3.97,3.98,3.96,3.96,257600.0
2005-11-16 14:30:00,3.96,3.99,3.95,3.98,266700.0,3.96,3.99,3.95,3.98,266700.0
2005-11-16 15:00:00,3.98,4.02,3.97,3.99,382900.0,3.98,4.02,3.97,3.99,382900.0
2005-11-16 15:30:00,3.99,4.01,3.96,3.96,470400.0,3.99,4.01,3.96,3.96,470400.0
2005-11-17 09:30:00,3.98,4.12,3.97,4.1,1232700.0,3.98,4.12,3.97,4.1,1232700.0
2005-11-17 10:00:00,4.1,4.1,4.03,4.06,920500.0,4.1,4.1,4.03,4.06,920500.0
2005-11-17 10:30:00,4.06,4.07,4.05,4.06,349300.0,4.06,4.07,4.05,4.06,349300.0
2005-11-17 11:00:00,4.06,4.06,4.06,4.06,463400.0,4.06,4.06,4.06,4.06,463400.0
2005-11-17 11:30:00,4.06,4.06,4.05,4.06,220500.0,4.06,4.06,4.05,4.06,220500.0
2005-11-17 12:00:00,4.06,4.07,4.06,4.06,610400.0,4.06,4.07,4.06,4.06,610400.0
2005-11-17 12:30:00,4.06,4.08,4.06,4.07,296100.0,4.06,4.08,4.06,4.07,296100.0
2005-11-17 13:00:00,4.07,4.08,4.07,4.07,243600.0,4.07,4.08,4.07,4.07,243600.0
2005-11-17 13:30:00,4.07,4.07,4.06,4.06,469700.0,4.07,4.07,4.06,4.06,469700.0
2005-11-17 14:00:00,4.06,4.07,4.06,4.07,499100.0,4.06,4.07,4.06,4.07,499100.0
2005-11-17 14:30:00,4.07,4.11,4.07,4.11,392000.0,4.07,4.11,4.07,4.11,392000.0
2005-11-17 15:00:00,4.11,4.12,4.09,4.11,436100.0,4.11,4.12,4.09,4.11,436100.0
2005-11-17 15:30:00,4.11,4.11,4.09,4.11,639800.0,4.11,4.11,4.09,4.11,639800.0
2005-11-18 09:30:00,4.14,4.18,4.11,4.15,793100.0,4.14,4.18,4.11,4.15,793100.0
2005-11-18 10:00:00,4.16,4.16,4.12,4.13,546700.0,4.16,4.16,4.12,4.13,546700.0
2005-11-18 10:30:00,4.13,4.13,4.11,4.11,445900.0,4.13,4.13,4.11,4.11,445900.0
2005-11-18 11:00:00,4.12,4.13,4.04,4.04,1222900.0,4.12,4.13,4.04,4.04,1222900.0
2005-11-18 11:30:00,4.04,4.04,3.96,4.0,1073100.0,4.04,4.04,3.96,4.0,1073100.0
2005-11-18 12:00:00,4.0,4.04,3.99,4.02,312200.0,4.0,4.04,3.99,4.02,312200.0
2005-11-18 12:30:00,4.02,4.02,4.0,4.02,322000.0,4.02,4.02,4.0,4.02,322000.0
2005-11-18 13:00:00,4.01,4.05,4.01,4.03,330400.0,4.01,4.05,4.01,4.03,330400.0
2005-11-18 13:30:00,4.03,4.05,4.03,4.05,366800.0,4.03,4.05,4.03,4.05,366800.0
2005-11-18 14:00:00,4.05,4.1,4.05,4.06,707700.0,4.05,4.1,4.05,4.06,707700.0
2005-11-18 14:30:00,4.06,4.08,4.04,4.06,654500.0,4.06,4.08,4.04,4.06,654500.0
2005-11-18 15:00:00,4.06,4.08,4.05,4.06,347900.0,4.06,4.08,4.05,4.06,347900.0
2005-11-18 15:30:00,4.06,4.07,4.04,4.07,1392300.0,4.06,4.07,4.04,4.07,1392300.0
2005-11-21 09:30:00,4.04,4.05,3.97,4.02,1575700.0,4.04,4.05,3.97,4.02,1575700.0
2005-11-21 10:00:00,4.01,4.02,3.99,4.01,1123500.0,4.01,4.02,3.99,4.01,1123500.0
2005-11-21 10:30:00,4.0,4.02,4.0,4.02,366100.0,4.0,4.02,4.0,4.02,366100.0
2005-11-21 11:00:00,4.02,4.05,4.02,4.04,347900.0,4.02,4.05,4.02,4.04,347900.0
2005-11-21 11:30:00,4.04,4.05,4.03,4.04,252700.0,4.04,4.05,4.03,4.04,252700.0
2005-11-21 12:00:00,4.04,4.04,4.03,4.03,172900.0,4.04,4.04,4.03,4.03,172900.0
2005-11-21 12:30:00,4.04,4.05,4.03,4.04,363300.0,4.04,4.05,4.03,4.04,363300.0
2005-11-21 13:00:00,4.04,4.06,4.04,4.05,204400.0,4.04,4.06,4.04,4.05,204400.0
2005-11-21 13:30:00,4.05,4.13,4.05,4.11,389200.0,4.05,4.13,4.05,4.11,389200.0
2005-11-21 14:00:00,4.11,4.13,4.09,4.12,175700.0,4.11,4.13,4.09,4.12,175700.0
2005-11-21 14:30:00,4.12,4.13,4.09,4.11,223300.0,4.12,4.13,4.09,4.11,223300.0
2005-11-21 15:00:00,4.11,4.14,4.1,4.11,411600.0,4.11,4.14,4.1,4.11,411600.0
2005-11-21 15:30:00,4.11,4.12,4.1,4.1,484400.0,4.11,4.12,4.1,4.1,484400.0
2005-11-22 09:30:00,4.07,4.21,4.06,4.15,889000.0,4.07,4.21,4.06,4.15,889000.0
2005-11-22 10:00:00,4.15,4.17,4.09,4.14,521500.0,4.15,4.17,4.09,4.14,521500.0
2005-11-22 10:30:00,4.14,4.17,4.12,4.17,276500.0,4.14,4.17,4.12,4.17,276500.0
2005-11-22 11:00:00,4.17,4.17,4.14,4.14,319200.0,4.17,4.17,4.14,4.14,319200.0
2005-11-22 11:30:00,4.14,4.15,4.13,4.14,113400.0,4.14,4.15,4.13,4.14,113400.0
2005-11-22 12:00:00,4.14,4.15,4.14,4.15,83300.0,4.14,4.15,4.14,4.15,83300.0
2005-11-22 12:30:00,4.15,4.16,4.13,4.15,135100.0,4.15,4.16,4.13,4.15,135100.0
2005-11-22 13:00:00,4.15,4.18,4.15,4.16,219100.0,4.15,4.18,4.15,4.16,219100.0
2005-11-22 13:30:00,4.17,4.19,4.17,4.17,440300.0,4.17,4.19,4.17,4.17,440300.0
2005-11-22 14:00:00,4.18,4.19,4.17,4.19,341600.0,4.18,4.19,4.17,4.19,341600.0
2005-11-22 14:30:00,4.19,4.19,4.17,4.17,349300.0,4.19,4.19,4.17,4.17,349300.0
2005-11-22 15:00:00,4.18,4.19,4.17,4.19,529200.0,4.18,4.19,4.17,4.19,529200.0
2005-11-22 15:30:00,4.19,4.19,4.17,4.17,428400.0,4.19,4.19,4.17,4.17,428400.0
2005-11-23 09:30:00,4.15,4.19,4.15,4.18,619500.0,4.15,4.19,4.15,4.18,619500.0
2005-11-23 10:00:00,4.18,4.22,4.17,4.21,319900.0,4.18,4.22,4.17,4.21,319900.0
2005-11-23 10:30:00,4.22,4.22,4.2,4.21,175700.0,4.22,4.22,4.2,4.21,175700.0
2005-11-23 11:00:00,4.21,4.21,4.18,4.19,162400.0,4.21,4.21,4.18,4.19,162400.0
2005-11-23 11:30:00,4.18,4.19,4.17,4.18,299600.0,4.18,4.19,4.17,4.18,299600.0
2005-11-23 12:00:00,4.18,4.19,4.18,4.19,126000.0,4.18,4.19,4.18,4.19,126000.0
2005-11-23 12:30:00,4.19,4.21,4.18,4.2,176400.0,4.19,4.21,4.18,4.2,176400.0
2005-11-23 13:00:00,4.2,4.2,4.18,4.19,261100.0,4.2,4.2,4.18,4.19,261100.0
2005-11-23 13:30:00,4.19,4.19,4.18,4.18,310100.0,4.19,4.19,4.18,4.18,310100.0
2005-11-23 14:00:00,4.18,4.2,4.18,4.18,321300.0,4.18,4.2,4.18,4.18,321300.0
2005-11-23 14:30:00,4.18,4.19,4.17,4.17,293300.0,4.18,4.19,4.17,4.17,293300.0
2005-11-23 15:00:00,4.18,4.19,4.15,4.17,1092000.0,4.18,4.19,4.15,4.17,1092000.0
2005-11-23 15:30:00,4.17,4.17,4.14,4.15,1659000.0,4.17,4.17,4.14,4.15,1659000.0
2005-11-25 09:30:00,4.13,4.18,4.13,4.16,613900.0,4.13,4.18,4.13,4.16,613900.0
2005-11-25 10:00:00,4.16,4.16,4.13,4.16,224700.0,4.16,4.16,4.13,4.16,224700.0
2005-11-25 10:30:00,4.16,4.16,4.15,4.15,173600.0,4.16,4.16,4.15,4.15,173600.0
2005-11-25 11:00:00,4.15,4.16,4.15,4.16,114800.0,4.15,4.16,4.15,4.16,114800.0
2005-11-25 11:30:00,4.16,4.16,4.15,4.16,153300.0,4.16,4.16,4.15,4.16,153300.0
2005-11-25 12:00:00,4.16,4.16,4.15,4.16,72800.0,4.16,4.16,4.15,4.16,72800.0
2005-11-25 12:30:00,4.16,4.17,4.16,4.17,173600.0,4.16,4.17,4.16,4.17,173600.0
2005-11-25 13:00:00,4.18,4.18,4.15,4.15,14700.0,4.18,4.18,4.15,4.15,14700.0
2005-11-25 13:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2005-11-25 14:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2005-11-25 14:30:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2005-11-25 15:00:00,4.15,4.15,4.15,4.15,0.0,4.15,4.15,4.15,4.15,0.0
2005-11-28 09:30:00,4.07,4.09,4.01,4.02,1365700.0,4.07,4.09,4.01,4.02,1365700.0
2005-11-28 10:00:00,4.02,4.02,4.0,4.0,370300.0,4.02,4.02,4.0,4.0,370300.0
2005-11-28 10:30:00,4.0,4.01,3.99,3.99,487200.0,4.0,4.01,3.99,3.99,487200.0
2005-11-28 11:00:00,3.99,4.0,3.97,3.98,469000.0,3.99,4.0,3.97,3.98,469000.0
2005-11-28 11:30:00,3.98,3.99,3.98,3.98,310100.0,3.98,3.99,3.98,3.98,310100.0
2005-11-28 12:00:00,3.98,3.98,3.96,3.97,906500.0,3.98,3.98,3.96,3.97,906500.0
2005-11-28 12:30:00,3.97,3.97,3.93,3.94,526400.0,3.97,3.97,3.93,3.94,526400.0
2005-11-28 13:00:00,3.94,3.95,3.94,3.94,242200.0,3.94,3.95,3.94,3.94,242200.0
2005-11-28 13:30:00,3.94,3.98,3.94,3.96,252000.0,3.94,3.98,3.94,3.96,252000.0
2005-11-28 14:00:00,3.96,3.96,3.94,3.94,182700.0,3.96,3.96,3.94,3.94,182700.0
2005-11-28 14:30:00,3.94,3.94,3.93,3.93,295400.0,3.94,3.94,3.93,3.93,295400.0
2005-11-28 15:00:00,3.93,3.94,3.93,3.94,436100.0,3.93,3.94,3.93,3.94,436100.0
2005-11-28 15:30:00,3.94,3.95,3.93,3.94,721700.0,3.94,3.95,3.93,3.94,721700.0
2005-11-29 09:30:00,3.93,3.96,3.92,3.94,811300.0,3.93,3.96,3.92,3.94,811300.0
2005-11-29 10:00:00,3.94,4.0,3.94,3.95,504700.0,3.94,4.0,3.94,3.95,504700.0
2005-11-29 10:30:00,3.95,3.95,3.93,3.95,295400.0,3.95,3.95,3.93,3.95,295400.0
2005-11-29 11:00:00,3.95,3.95,3.92,3.92,291200.0,3.95,3.95,3.92,3.92,291200.0
2005-11-29 11:30:00,3.92,3.93,3.92,3.93,205800.0,3.92,3.93,3.92,3.93,205800.0
2005-11-29 12:00:00,3.93,3.97,3.92,3.95,315700.0,3.93,3.97,3.92,3.95,315700.0
2005-11-29 12:30:00,3.95,3.95,3.93,3.94,121800.0,3.95,3.95,3.93,3.94,121800.0
2005-11-29 13:00:00,3.93,3.96,3.93,3.94,213500.0,3.93,3.96,3.93,3.94,213500.0
2005-11-29 13:30:00,3.94,3.94,3.82,3.84,1176000.0,3.94,3.94,3.82,3.84,1176000.0
2005-11-29 14:00:00,3.83,3.86,3.82,3.83,799400.0,3.83,3.86,3.82,3.83,799400.0
2005-11-29 14:30:00,3.83,3.86,3.82,3.85,303800.0,3.83,3.86,3.82,3.85,303800.0
2005-11-29 15:00:00,3.85,3.87,3.84,3.87,282100.0,3.85,3.87,3.84,3.87,282100.0
2005-11-29 15:30:00,3.87,3.89,3.85,3.86,686700.0,3.87,3.89,3.85,3.86,686700.0
2005-11-30 09:30:00,3.86,3.93,3.85,3.91,646800.0,3.86,3.93,3.85,3.91,646800.0
2005-11-30 10:00:00,3.91,3.94,3.9,3.93,331100.0,3.91,3.94,3.9,3.93,331100.0
2005-11-30 10:30:00,3.93,3.93,3.92,3.93,431200.0,3.93,3.93,3.92,3.93,431200.0
2005-11-30 11:00:00,3.93,3.96,3.93,3.95,272300.0,3.93,3.96,3.93,3.95,272300.0
2005-11-30 11:30:00,3.95,3.96,3.95,3.96,287700.0,3.95,3.96,3.95,3.96,287700.0
2005-11-30 12:00:00,3.96,3.99,3.95,3.95,565600.0,3.96,3.99,3.95,3.95,565600.0
2005-11-30 12:30:00,3.95,3.96,3.9,3.92,436800.0,3.95,3.96,3.9,3.92,436800.0
2005-11-30 13:00:00,3.92,3.92,3.9,3.91,611100.0,3.92,3.92,3.9,3.91,611100.0
2005-11-30 13:30:00,3.91,3.92,3.9,3.92,268800.0,3.91,3.92,3.9,3.92,268800.0
2005-11-30 14:00:00,3.92,3.92,3.91,3.92,130200.0,3.92,3.92,3.91,3.92,130200.0
2005-11-30 14:30:00,3.92,3.93,3.91,3.91,151200.0,3.92,3.93,3.91,3.91,151200.0
2005-11-30 15:00:00,3.92,3.92,3.89,3.91,359100.0,3.92,3.92,3.89,3.91,359100.0
2005-11-30 15:30:00,3.91,3.93,3.89,3.92,767200.0,3.91,3.93,3.89,3.92,767200.0
2005-12-01 09:30:00,3.96,3.98,3.92,3.93,660800.0,3.96,3.98,3.92,3.93,660800.0
2005-12-01 10:00:00,3.93,3.93,3.89,3.91,257600.0,3.93,3.93,3.89,3.91,257600.0
2005-12-01 10:30:00,3.91,3.91,3.87,3.88,530600.0,3.91,3.91,3.87,3.88,530600.0
2005-12-01 11:00:00,3.88,3.91,3.88,3.91,196000.0,3.88,3.91,3.88,3.91,196000.0
2005-12-01 11:30:00,3.91,3.91,3.88,3.89,112000.0,3.91,3.91,3.88,3.89,112000.0
2005-12-01 12:00:00,3.89,3.89,3.88,3.88,197400.0,3.89,3.89,3.88,3.88,197400.0
2005-12-01 12:30:00,3.89,3.89,3.88,3.88,165200.0,3.89,3.89,3.88,3.88,165200.0
2005-12-01 13:00:00,3.88,3.89,3.88,3.88,254800.0,3.88,3.89,3.88,3.88,254800.0
2005-12-01 13:30:00,3.88,3.89,3.88,3.89,246400.0,3.88,3.89,3.88,3.89,246400.0
2005-12-01 14:00:00,3.89,3.89,3.86,3.87,319200.0,3.89,3.89,3.86,3.87,319200.0
2005-12-01 14:30:00,3.87,3.88,3.87,3.87,252700.0,3.87,3.88,3.87,3.87,252700.0
2005-12-01 15:00:00,3.87,3.87,3.87,3.87,408800.0,3.87,3.87,3.87,3.87,408800.0
2005-12-01 15:30:00,3.87,3.87,3.87,3.87,689500.0,3.87,3.87,3.87,3.87,689500.0
2005-12-02 09:30:00,3.86,3.89,3.86,3.87,546700.0,3.86,3.89,3.86,3.87,546700.0
2005-12-02 10:00:00,3.87,3.9,3.87,3.9,373100.0,3.87,3.9,3.87,3.9,373100.0
2005-12-02 10:30:00,3.9,3.9,3.89,3.9,451500.0,3.9,3.9,3.89,3.9,451500.0
2005-12-02 11:00:00,3.9,3.9,3.9,3.9,231000.0,3.9,3.9,3.9,3.9,231000.0
2005-12-02 11:30:00,3.9,3.94,3.9,3.93,550200.0,3.9,3.94,3.9,3.93,550200.0
2005-12-02 12:00:00,3.93,3.94,3.91,3.91,339500.0,3.93,3.94,3.91,3.91,339500.0
2005-12-02 12:30:00,3.91,3.91,3.9,3.91,363300.0,3.91,3.91,3.9,3.91,363300.0
2005-12-02 13:00:00,3.91,3.91,3.9,3.91,224700.0,3.91,3.91,3.9,3.91,224700.0
2005-12-02 13:30:00,3.91,3.91,3.91,3.91,306600.0,3.91,3.91,3.91,3.91,306600.0
2005-12-02 14:00:00,3.91,3.91,3.91,3.91,168700.0,3.91,3.91,3.91,3.91,168700.0
2005-12-02 14:30:00,3.91,3.94,3.91,3.94,217000.0,3.91,3.94,3.91,3.94,217000.0
2005-12-02 15:00:00,3.94,3.94,3.93,3.94,536900.0,3.94,3.94,3.93,3.94,536900.0
2005-12-02 15:30:00,3.94,3.97,3.94,3.96,846300.0,3.94,3.97,3.94,3.96,846300.0
2005-12-05 09:30:00,3.93,3.99,3.91,3.91,490700.0,3.93,3.99,3.91,3.91,490700.0
2005-12-05 10:00:00,3.93,3.94,3.91,3.93,371700.0,3.93,3.94,3.91,3.93,371700.0
2005-12-05 10:30:00,3.93,3.95,3.93,3.95,360500.0,3.93,3.95,3.93,3.95,360500.0
2005-12-05 11:00:00,3.96,3.98,3.96,3.96,289100.0,3.96,3.98,3.96,3.96,289100.0
2005-12-05 11:30:00,3.97,3.98,3.94,3.95,262500.0,3.97,3.98,3.94,3.95,262500.0
2005-12-05 12:00:00,3.95,3.95,3.93,3.93,135800.0,3.95,3.95,3.93,3.93,135800.0
2005-12-05 12:30:00,3.93,3.94,3.91,3.94,151200.0,3.93,3.94,3.91,3.94,151200.0
2005-12-05 13:00:00,3.94,3.94,3.91,3.92,163800.0,3.94,3.94,3.91,3.92,163800.0
2005-12-05 13:30:00,3.93,3.94,3.92,3.93,123200.0,3.93,3.94,3.92,3.93,123200.0
2005-12-05 14:00:00,3.93,3.96,3.93,3.95,176400.0,3.93,3.96,3.93,3.95,176400.0
2005-12-05 14:30:00,3.95,3.97,3.95,3.96,105700.0,3.95,3.97,3.95,3.96,105700.0
2005-12-05 15:00:00,3.96,3.98,3.95,3.97,525000.0,3.96,3.98,3.95,3.97,525000.0
2005-12-05 15:30:00,3.97,3.98,3.94,3.96,519400.0,3.97,3.98,3.94,3.96,519400.0
2005-12-06 09:30:00,3.96,3.98,3.96,3.97,301700.0,3.96,3.98,3.96,3.97,301700.0
2005-12-06 10:00:00,3.96,3.99,3.94,3.98,266700.0,3.96,3.99,3.94,3.98,266700.0
2005-12-06 10:30:00,3.98,3.99,3.97,3.98,200200.0,3.98,3.99,3.97,3.98,200200.0
2005-12-06 11:00:00,3.98,4.0,3.97,3.99,380800.0,3.98,4.0,3.97,3.99,380800.0
2005-12-06 11:30:00,3.99,4.0,3.97,3.98,355600.0,3.99,4.0,3.97,3.98,355600.0
2005-12-06 12:00:00,3.98,4.0,3.98,3.98,198800.0,3.98,4.0,3.98,3.98,198800.0
2005-12-06 12:30:00,3.99,4.0,3.99,4.0,142800.0,3.99,4.0,3.99,4.0,142800.0
2005-12-06 13:00:00,4.0,4.0,3.99,4.0,186200.0,4.0,4.0,3.99,4.0,186200.0
2005-12-06 13:30:00,4.0,4.01,3.97,3.99,504700.0,4.0,4.01,3.97,3.99,504700.0
2005-12-06 14:00:00,3.98,3.99,3.98,3.99,216300.0,3.98,3.99,3.98,3.99,216300.0
2005-12-06 14:30:00,3.99,4.0,3.99,3.99,141400.0,3.99,4.0,3.99,3.99,141400.0
2005-12-06 15:00:00,3.99,4.0,3.97,3.98,289800.0,3.99,4.0,3.97,3.98,289800.0
2005-12-06 15:30:00,3.98,3.99,3.96,3.96,389200.0,3.98,3.99,3.96,3.96,389200.0
2005-12-07 09:30:00,3.96,3.99,3.89,3.91,745500.0,3.96,3.99,3.89,3.91,745500.0
2005-12-07 10:00:00,3.9,3.91,3.9,3.91,302400.0,3.9,3.91,3.9,3.91,302400.0
2005-12-07 10:30:00,3.91,4.01,3.91,3.91,480200.0,3.91,4.01,3.91,3.91,480200.0
2005-12-07 11:00:00,3.91,3.92,3.91,3.91,187600.0,3.91,3.92,3.91,3.91,187600.0
2005-12-07 11:30:00,3.91,3.91,3.91,3.91,151200.0,3.91,3.91,3.91,3.91,151200.0
2005-12-07 12:00:00,3.91,3.92,3.91,3.92,150500.0,3.91,3.92,3.91,3.92,150500.0
2005-12-07 12:30:00,3.92,3.93,3.91,3.92,162400.0,3.92,3.93,3.91,3.92,162400.0
2005-12-07 13:00:00,3.92,3.92,3.91,3.91,102900.0,3.92,3.92,3.91,3.91,102900.0
2005-12-07 13:30:00,3.91,3.91,3.91,3.91,170800.0,3.91,3.91,3.91,3.91,170800.0
2005-12-07 14:00:00,3.91,3.92,3.9,3.9,182000.0,3.91,3.92,3.9,3.9,182000.0
2005-12-07 14:30:00,3.9,3.91,3.89,3.9,217000.0,3.9,3.91,3.89,3.9,217000.0
2005-12-07 15:00:00,3.9,3.91,3.9,3.9,194600.0,3.9,3.91,3.9,3.9,194600.0
2005-12-07 15:30:00,3.9,3.93,3.9,3.92,469700.0,3.9,3.93,3.9,3.92,469700.0
2005-12-08 09:30:00,3.89,3.91,3.89,3.9,527800.0,3.89,3.91,3.89,3.9,527800.0
2005-12-08 10:00:00,3.9,3.9,3.89,3.9,151200.0,3.9,3.9,3.89,3.9,151200.0
2005-12-08 10:30:00,3.9,3.9,3.89,3.9,102200.0,3.9,3.9,3.89,3.9,102200.0
2005-12-08 11:00:00,3.9,3.91,3.9,3.91,135100.0,3.9,3.91,3.9,3.91,135100.0
2005-12-08 11:30:00,3.91,3.91,3.9,3.91,225400.0,3.91,3.91,3.9,3.91,225400.0
2005-12-08 12:00:00,3.91,3.91,3.89,3.91,164500.0,3.91,3.91,3.89,3.91,164500.0
2005-12-08 12:30:00,3.9,3.91,3.9,3.91,123200.0,3.9,3.91,3.9,3.91,123200.0
2005-12-08 13:00:00,3.91,3.94,3.91,3.92,208600.0,3.91,3.94,3.91,3.92,208600.0
2005-12-08 13:30:00,3.92,3.93,3.92,3.92,100800.0,3.92,3.93,3.92,3.92,100800.0
2005-12-08 14:00:00,3.92,3.92,3.89,3.89,419300.0,3.92,3.92,3.89,3.89,419300.0
2005-12-08 14:30:00,3.89,3.9,3.89,3.9,128100.0,3.89,3.9,3.89,3.9,128100.0
2005-12-08 15:00:00,3.9,3.91,3.9,3.91,232400.0,3.9,3.91,3.9,3.91,232400.0
2005-12-08 15:30:00,3.91,3.93,3.91,3.93,274400.0,3.91,3.93,3.91,3.93,274400.0
2005-12-09 09:30:00,3.9,3.94,3.89,3.92,530600.0,3.9,3.94,3.89,3.92,530600.0
2005-12-09 10:00:00,3.92,3.92,3.86,3.87,418600.0,3.92,3.92,3.86,3.87,418600.0
2005-12-09 10:30:00,3.87,3.88,3.86,3.87,280700.0,3.87,3.88,3.86,3.87,280700.0
2005-12-09 11:00:00,3.87,3.89,3.82,3.84,721000.0,3.87,3.89,3.82,3.84,721000.0
2005-12-09 11:30:00,3.84,3.85,3.82,3.82,666400.0,3.84,3.85,3.82,3.82,666400.0
2005-12-09 12:00:00,3.82,3.84,3.78,3.81,1178100.0,3.82,3.84,3.78,3.81,1178100.0
2005-12-09 12:30:00,3.81,3.82,3.79,3.8,368200.0,3.81,3.82,3.79,3.8,368200.0
2005-12-09 13:00:00,3.8,3.81,3.78,3.8,560000.0,3.8,3.81,3.78,3.8,560000.0
2005-12-09 13:30:00,3.8,3.81,3.73,3.73,1386000.0,3.8,3.81,3.73,3.73,1386000.0
2005-12-09 14:00:00,3.73,3.74,3.68,3.7,1358700.0,3.73,3.74,3.68,3.7,1358700.0
2005-12-09 14:30:00,3.7,3.72,3.68,3.69,1141000.0,3.7,3.72,3.68,3.69,1141000.0
2005-12-09 15:00:00,3.69,3.73,3.68,3.69,868700.0,3.69,3.73,3.68,3.69,868700.0
2005-12-09 15:30:00,3.69,3.7,3.65,3.66,2020900.0,3.69,3.7,3.65,3.66,2020900.0
2005-12-12 09:30:00,3.68,3.69,3.46,3.51,4423300.0,3.68,3.69,3.46,3.51,4423300.0
2005-12-12 10:00:00,3.51,3.55,3.51,3.54,1466500.0,3.51,3.55,3.51,3.54,1466500.0
2005-12-12 10:30:00,3.54,3.56,3.53,3.54,644000.0,3.54,3.56,3.53,3.54,644000.0
2005-12-12 11:00:00,3.54,3.54,3.52,3.53,693700.0,3.54,3.54,3.52,3.53,693700.0
2005-12-12 11:30:00,3.53,3.53,3.51,3.51,549500.0,3.53,3.53,3.51,3.51,549500.0
2005-12-12 12:00:00,3.51,3.52,3.5,3.5,885500.0,3.51,3.52,3.5,3.5,885500.0
2005-12-12 12:30:00,3.5,3.51,3.48,3.48,996800.0,3.5,3.51,3.48,3.48,996800.0
2005-12-12 13:00:00,3.49,3.49,3.44,3.46,2263800.0,3.49,3.49,3.44,3.46,2263800.0
2005-12-12 13:30:00,3.46,3.46,3.44,3.44,723800.0,3.46,3.46,3.44,3.44,723800.0
2005-12-12 14:00:00,3.44,3.46,3.44,3.46,595000.0,3.44,3.46,3.44,3.46,595000.0
2005-12-12 14:30:00,3.46,3.54,3.46,3.53,1547000.0,3.46,3.54,3.46,3.53,1547000.0
2005-12-12 15:00:00,3.53,3.59,3.53,3.58,3012800.0,3.53,3.59,3.53,3.58,3012800.0
2005-12-12 15:30:00,3.59,3.59,3.56,3.58,2683100.0,3.59,3.59,3.56,3.58,2683100.0
2005-12-13 09:30:00,3.5,3.56,3.49,3.53,2017400.0,3.5,3.56,3.49,3.53,2017400.0
2005-12-13 10:00:00,3.53,3.57,3.53,3.56,477400.0,3.53,3.57,3.53,3.56,477400.0
2005-12-13 10:30:00,3.56,3.56,3.5,3.52,680400.0,3.56,3.56,3.5,3.52,680400.0
2005-12-13 11:00:00,3.52,3.53,3.5,3.51,702100.0,3.52,3.53,3.5,3.51,702100.0
2005-12-13 11:30:00,3.51,3.51,3.49,3.49,874300.0,3.51,3.51,3.49,3.49,874300.0
2005-12-13 12:00:00,3.49,3.49,3.49,3.49,256900.0,3.49,3.49,3.49,3.49,256900.0
2005-12-13 12:30:00,3.49,3.5,3.49,3.49,422100.0,3.49,3.5,3.49,3.49,422100.0
2005-12-13 13:00:00,3.49,3.49,3.45,3.45,623700.0,3.49,3.49,3.45,3.45,623700.0
2005-12-13 13:30:00,3.45,3.51,3.45,3.49,889700.0,3.45,3.51,3.45,3.49,889700.0
2005-12-13 14:00:00,3.49,3.55,3.48,3.52,1068200.0,3.49,3.55,3.48,3.52,1068200.0
2005-12-13 14:30:00,3.51,3.52,3.49,3.51,983500.0,3.51,3.52,3.49,3.51,983500.0
2005-12-13 15:00:00,3.5,3.52,3.47,3.48,1019900.0,3.5,3.52,3.47,3.48,1019900.0
2005-12-13 15:30:00,3.47,3.47,3.42,3.44,2609600.0,3.47,3.47,3.42,3.44,2609600.0
2005-12-14 09:30:00,3.45,3.46,3.42,3.43,1213100.0,3.45,3.46,3.42,3.43,1213100.0
2005-12-14 10:00:00,3.43,3.43,3.31,3.31,2466800.0,3.43,3.43,3.31,3.31,2466800.0
2005-12-14 10:30:00,3.31,3.34,3.26,3.26,4193700.0,3.31,3.34,3.26,3.26,4193700.0
2005-12-14 11:00:00,3.27,3.27,3.22,3.22,2546600.0,3.27,3.27,3.22,3.22,2546600.0
2005-12-14 11:30:00,3.23,3.3,3.22,3.3,2422700.0,3.23,3.3,3.22,3.3,2422700.0
2005-12-14 12:00:00,3.29,3.37,3.28,3.36,2556400.0,3.29,3.37,3.28,3.36,2556400.0
2005-12-14 12:30:00,3.36,3.39,3.35,3.39,1334900.0,3.36,3.39,3.35,3.39,1334900.0
2005-12-14 13:00:00,3.38,3.45,3.38,3.43,1800400.0,3.38,3.45,3.38,3.43,1800400.0
2005-12-14 13:30:00,3.43,3.43,3.39,3.4,665700.0,3.43,3.43,3.39,3.4,665700.0
2005-12-14 14:00:00,3.39,3.46,3.38,3.44,1359400.0,3.39,3.46,3.38,3.44,1359400.0
2005-12-14 14:30:00,3.45,3.51,3.42,3.48,2427600.0,3.45,3.51,3.42,3.48,2427600.0
2005-12-14 15:00:00,3.48,3.51,3.46,3.51,1334900.0,3.48,3.51,3.46,3.51,1334900.0
2005-12-14 15:30:00,3.51,3.51,3.45,3.49,2105600.0,3.51,3.51,3.45,3.49,2105600.0
2005-12-15 09:30:00,3.57,3.6,3.53,3.56,3617600.0,3.57,3.6,3.53,3.56,3617600.0
2005-12-15 10:00:00,3.56,3.57,3.47,3.55,1444800.0,3.56,3.57,3.47,3.55,1444800.0
2005-12-15 10:30:00,3.55,3.58,3.53,3.56,782600.0,3.55,3.58,3.53,3.56,782600.0
2005-12-15 11:00:00,3.55,3.57,3.54,3.54,465500.0,3.55,3.57,3.54,3.54,465500.0
2005-12-15 11:30:00,3.54,3.58,3.54,3.57,682500.0,3.54,3.58,3.54,3.57,682500.0
2005-12-15 12:00:00,3.57,3.64,3.56,3.64,970200.0,3.57,3.64,3.56,3.64,970200.0
2005-12-15 12:30:00,3.64,3.66,3.62,3.66,1619100.0,3.64,3.66,3.62,3.66,1619100.0
2005-12-15 13:00:00,3.66,3.66,3.62,3.64,912800.0,3.66,3.66,3.62,3.64,912800.0
2005-12-15 13:30:00,3.64,3.65,3.61,3.63,1033200.0,3.64,3.65,3.61,3.63,1033200.0
2005-12-15 14:00:00,3.63,3.64,3.61,3.63,1224300.0,3.63,3.64,3.61,3.63,1224300.0
2005-12-15 14:30:00,3.63,3.66,3.62,3.66,1344700.0,3.63,3.66,3.62,3.66,1344700.0
2005-12-15 15:00:00,3.66,3.68,3.65,3.66,2632700.0,3.66,3.68,3.65,3.66,2632700.0
2005-12-15 15:30:00,3.66,3.71,3.56,3.7,4255300.0,3.66,3.71,3.56,3.7,4255300.0
2005-12-16 09:30:00,3.74,3.83,3.72,3.83,5611900.0,3.74,3.83,3.72,3.83,5611900.0
2005-12-16 10:00:00,3.83,3.86,3.82,3.86,1672300.0,3.83,3.86,3.82,3.86,1672300.0
2005-12-16 10:30:00,3.86,3.86,3.78,3.79,2270800.0,3.86,3.86,3.78,3.79,2270800.0
2005-12-16 11:00:00,3.79,3.83,3.78,3.79,1228500.0,3.79,3.83,3.78,3.79,1228500.0
2005-12-16 11:30:00,3.79,3.8,3.79,3.8,537600.0,3.79,3.8,3.79,3.8,537600.0
2005-12-16 12:00:00,3.79,3.8,3.78,3.78,709800.0,3.79,3.8,3.78,3.78,709800.0
2005-12-16 12:30:00,3.78,3.81,3.76,3.8,1634500.0,3.78,3.81,3.76,3.8,1634500.0
2005-12-16 13:00:00,3.8,3.8,3.79,3.79,1900500.0,3.8,3.8,3.79,3.79,1900500.0
2005-12-16 13:30:00,3.79,3.79,3.79,3.79,513100.0,3.79,3.79,3.79,3.79,513100.0
2005-12-16 14:00:00,3.79,3.79,3.78,3.79,555800.0,3.79,3.79,3.78,3.79,555800.0
2005-12-16 14:30:00,3.79,3.79,3.77,3.77,497700.0,3.79,3.79,3.77,3.77,497700.0
2005-12-16 15:00:00,3.77,3.77,3.72,3.76,1281700.0,3.77,3.77,3.72,3.76,1281700.0
2005-12-16 15:30:00,3.76,3.76,3.75,3.75,1019900.0,3.76,3.76,3.75,3.75,1019900.0
2005-12-19 09:30:00,3.77,3.77,3.69,3.71,1374800.0,3.77,3.77,3.69,3.71,1374800.0
2005-12-19 10:00:00,3.71,3.75,3.71,3.72,1283100.0,3.71,3.75,3.71,3.72,1283100.0
2005-12-19 10:30:00,3.72,3.73,3.71,3.71,672700.0,3.72,3.73,3.71,3.71,672700.0
2005-12-19 11:00:00,3.71,3.72,3.71,3.72,501900.0,3.71,3.72,3.71,3.72,501900.0
2005-12-19 11:30:00,3.72,3.72,3.71,3.72,308000.0,3.72,3.72,3.71,3.72,308000.0
2005-12-19 12:00:00,3.72,3.73,3.72,3.72,501900.0,3.72,3.73,3.72,3.72,501900.0
2005-12-19 12:30:00,3.72,3.72,3.71,3.72,490000.0,3.72,3.72,3.71,3.72,490000.0
2005-12-19 13:00:00,3.72,3.72,3.71,3.71,353500.0,3.72,3.72,3.71,3.71,353500.0
2005-12-19 13:30:00,3.71,3.72,3.71,3.72,392700.0,3.71,3.72,3.71,3.72,392700.0
2005-12-19 14:00:00,3.71,3.72,3.7,3.71,515900.0,3.71,3.72,3.7,3.71,515900.0
2005-12-19 14:30:00,3.71,3.71,3.7,3.7,576800.0,3.71,3.71,3.7,3.7,576800.0
2005-12-19 15:00:00,3.7,3.71,3.66,3.66,1153600.0,3.7,3.71,3.66,3.66,1153600.0
2005-12-19 15:30:00,3.66,3.68,3.64,3.67,1431500.0,3.66,3.68,3.64,3.67,1431500.0
2005-12-20 09:30:00,3.66,3.67,3.57,3.64,1643600.0,3.66,3.67,3.57,3.64,1643600.0
2005-12-20 10:00:00,3.64,3.65,3.57,3.58,741300.0,3.64,3.65,3.57,3.58,741300.0
2005-12-20 10:30:00,3.58,3.6,3.58,3.6,273700.0,3.58,3.6,3.58,3.6,273700.0
2005-12-20 11:00:00,3.6,3.62,3.6,3.61,279300.0,3.6,3.62,3.6,3.61,279300.0
2005-12-20 11:30:00,3.62,3.68,3.61,3.65,218400.0,3.62,3.68,3.61,3.65,218400.0
2005-12-20 12:00:00,3.65,3.65,3.63,3.63,322700.0,3.65,3.65,3.63,3.63,322700.0
2005-12-20 12:30:00,3.63,3.63,3.61,3.62,274400.0,3.63,3.63,3.61,3.62,274400.0
2005-12-20 13:00:00,3.62,3.63,3.61,3.62,179200.0,3.62,3.63,3.61,3.62,179200.0
2005-12-20 13:30:00,3.62,3.63,3.61,3.61,179200.0,3.62,3.63,3.61,3.61,179200.0
2005-12-20 14:00:00,3.61,3.62,3.61,3.62,187600.0,3.61,3.62,3.61,3.62,187600.0
2005-12-20 14:30:00,3.62,3.62,3.61,3.61,271600.0,3.62,3.62,3.61,3.61,271600.0
2005-12-20 15:00:00,3.62,3.62,3.58,3.58,399000.0,3.62,3.62,3.58,3.58,399000.0
2005-12-20 15:30:00,3.58,3.61,3.58,3.59,516600.0,3.58,3.61,3.58,3.59,516600.0
2005-12-21 09:30:00,3.78,3.86,3.74,3.83,6798400.0,3.78,3.86,3.74,3.83,6798400.0
2005-12-21 10:00:00,3.83,3.86,3.79,3.84,1449700.0,3.83,3.86,3.79,3.84,1449700.0
2005-12-21 10:30:00,3.84,3.94,3.83,3.92,2179100.0,3.84,3.94,3.83,3.92,2179100.0
2005-12-21 11:00:00,3.92,3.92,3.85,3.86,1617000.0,3.92,3.92,3.85,3.86,1617000.0
2005-12-21 11:30:00,3.86,3.86,3.8,3.84,1108800.0,3.86,3.86,3.8,3.84,1108800.0
2005-12-21 12:00:00,3.84,3.89,3.83,3.89,1005200.0,3.84,3.89,3.83,3.89,1005200.0
2005-12-21 12:30:00,3.89,3.91,3.88,3.91,403900.0,3.89,3.91,3.88,3.91,403900.0
2005-12-21 13:00:00,3.9,3.91,3.88,3.89,402500.0,3.9,3.91,3.88,3.89,402500.0
2005-12-21 13:30:00,3.89,3.9,3.87,3.9,665000.0,3.89,3.9,3.87,3.9,665000.0
2005-12-21 14:00:00,3.9,3.92,3.9,3.91,814100.0,3.9,3.92,3.9,3.91,814100.0
2005-12-21 14:30:00,3.91,3.91,3.86,3.88,598500.0,3.91,3.91,3.86,3.88,598500.0
2005-12-21 15:00:00,3.88,3.91,3.87,3.91,763000.0,3.88,3.91,3.87,3.91,763000.0
2005-12-21 15:30:00,3.91,3.93,3.89,3.9,1524600.0,3.91,3.93,3.89,3.9,1524600.0
2005-12-22 09:30:00,3.94,3.96,3.9,3.93,1491000.0,3.94,3.96,3.9,3.93,1491000.0
2005-12-22 10:00:00,3.94,3.94,3.89,3.93,819700.0,3.94,3.94,3.89,3.93,819700.0
2005-12-22 10:30:00,3.93,3.94,3.93,3.93,484400.0,3.93,3.94,3.93,3.93,484400.0
2005-12-22 11:00:00,3.93,3.93,3.89,3.9,564200.0,3.93,3.93,3.89,3.9,564200.0
2005-12-22 11:30:00,3.9,3.92,3.88,3.91,448000.0,3.9,3.92,3.88,3.91,448000.0
2005-12-22 12:00:00,3.91,3.91,3.89,3.89,234500.0,3.91,3.91,3.89,3.89,234500.0
2005-12-22 12:30:00,3.89,3.9,3.89,3.89,174300.0,3.89,3.9,3.89,3.89,174300.0
2005-12-22 13:00:00,3.89,3.91,3.89,3.91,189700.0,3.89,3.91,3.89,3.91,189700.0
2005-12-22 13:30:00,3.9,3.93,3.9,3.92,309400.0,3.9,3.93,3.9,3.92,309400.0
2005-12-22 14:00:00,3.92,3.93,3.92,3.93,265300.0,3.92,3.93,3.92,3.93,265300.0
2005-12-22 14:30:00,3.93,3.94,3.92,3.94,373100.0,3.93,3.94,3.92,3.94,373100.0
2005-12-22 15:00:00,3.94,3.94,3.92,3.93,415800.0,3.94,3.94,3.92,3.93,415800.0
2005-12-22 15:30:00,3.93,3.96,3.92,3.93,692300.0,3.93,3.96,3.92,3.93,692300.0
2005-12-23 09:30:00,3.94,3.96,3.92,3.96,350000.0,3.94,3.96,3.92,3.96,350000.0
2005-12-23 10:00:00,3.95,3.95,3.93,3.94,193900.0,3.95,3.95,3.93,3.94,193900.0
2005-12-23 10:30:00,3.94,3.94,3.93,3.93,226800.0,3.94,3.94,3.93,3.93,226800.0
2005-12-23 11:00:00,3.93,3.96,3.92,3.95,332500.0,3.93,3.96,3.92,3.95,332500.0
2005-12-23 11:30:00,3.95,3.96,3.94,3.95,114100.0,3.95,3.96,3.94,3.95,114100.0
2005-12-23 12:00:00,3.94,3.95,3.94,3.94,72800.0,3.94,3.95,3.94,3.94,72800.0
2005-12-23 12:30:00,3.94,3.94,3.94,3.94,170100.0,3.94,3.94,3.94,3.94,170100.0
2005-12-23 13:00:00,3.94,3.94,3.94,3.94,194600.0,3.94,3.94,3.94,3.94,194600.0
2005-12-23 13:30:00,3.94,3.94,3.94,3.94,93100.0,3.94,3.94,3.94,3.94,93100.0
2005-12-23 14:00:00,3.94,3.94,3.94,3.94,363300.0,3.94,3.94,3.94,3.94,363300.0
2005-12-23 14:30:00,3.94,3.95,3.94,3.95,167300.0,3.94,3.95,3.94,3.95,167300.0
2005-12-23 15:00:00,3.95,3.96,3.95,3.95,339500.0,3.95,3.96,3.95,3.95,339500.0
2005-12-23 15:30:00,3.95,3.97,3.94,3.96,327600.0,3.95,3.97,3.94,3.96,327600.0
2005-12-27 09:30:00,3.97,3.97,3.92,3.93,511700.0,3.97,3.97,3.92,3.93,511700.0
2005-12-27 10:00:00,3.93,3.95,3.91,3.93,420000.0,3.93,3.95,3.91,3.93,420000.0
2005-12-27 10:30:00,3.94,3.94,3.9,3.9,193200.0,3.94,3.94,3.9,3.9,193200.0
2005-12-27 11:00:00,3.9,3.91,3.89,3.9,816200.0,3.9,3.91,3.89,3.9,816200.0
2005-12-27 11:30:00,3.9,3.9,3.86,3.86,452200.0,3.9,3.9,3.86,3.86,452200.0
2005-12-27 12:00:00,3.86,3.88,3.86,3.88,205800.0,3.86,3.88,3.86,3.88,205800.0
2005-12-27 12:30:00,3.87,3.89,3.85,3.86,371700.0,3.87,3.89,3.85,3.86,371700.0
2005-12-27 13:00:00,3.86,3.87,3.8,3.82,485800.0,3.86,3.87,3.8,3.82,485800.0
2005-12-27 13:30:00,3.82,3.83,3.82,3.82,289800.0,3.82,3.83,3.82,3.82,289800.0
2005-12-27 14:00:00,3.82,3.86,3.82,3.86,371700.0,3.82,3.86,3.82,3.86,371700.0
2005-12-27 14:30:00,3.86,3.87,3.84,3.85,436100.0,3.86,3.87,3.84,3.85,436100.0
2005-12-27 15:00:00,3.85,3.87,3.84,3.87,772100.0,3.85,3.87,3.84,3.87,772100.0
2005-12-27 15:30:00,3.87,3.88,3.84,3.85,1016400.0,3.87,3.88,3.84,3.85,1016400.0
2005-12-28 09:30:00,3.86,3.9,3.86,3.86,452900.0,3.86,3.9,3.86,3.86,452900.0
2005-12-28 10:00:00,3.86,3.9,3.86,3.9,228900.0,3.86,3.9,3.86,3.9,228900.0
2005-12-28 10:30:00,3.9,3.94,3.86,3.88,436800.0,3.9,3.94,3.86,3.88,436800.0
2005-12-28 11:00:00,3.88,3.89,3.87,3.87,93100.0,3.88,3.89,3.87,3.87,93100.0
2005-12-28 11:30:00,3.88,3.88,3.86,3.87,111300.0,3.88,3.88,3.86,3.87,111300.0
2005-12-28 12:00:00,3.87,3.9,3.86,3.89,149100.0,3.87,3.9,3.86,3.89,149100.0
2005-12-28 12:30:00,3.89,3.91,3.88,3.9,121100.0,3.89,3.91,3.88,3.9,121100.0
2005-12-28 13:00:00,3.9,3.91,3.9,3.9,156800.0,3.9,3.91,3.9,3.9,156800.0
2005-12-28 13:30:00,3.9,3.91,3.89,3.9,172200.0,3.9,3.91,3.89,3.9,172200.0
2005-12-28 14:00:00,3.9,3.9,3.75,3.89,893200.0,3.9,3.9,3.75,3.89,893200.0
2005-12-28 14:30:00,3.9,3.91,3.89,3.9,154000.0,3.9,3.91,3.89,3.9,154000.0
2005-12-28 15:00:00,3.9,3.93,3.89,3.91,455000.0,3.9,3.93,3.89,3.91,455000.0
2005-12-28 15:30:00,3.91,3.91,3.87,3.89,655200.0,3.91,3.91,3.87,3.89,655200.0
2005-12-29 09:30:00,3.88,3.89,3.87,3.88,320600.0,3.88,3.89,3.87,3.88,320600.0
2005-12-29 10:00:00,3.88,3.89,3.88,3.88,172200.0,3.88,3.89,3.88,3.88,172200.0
2005-12-29 10:30:00,3.88,3.88,3.86,3.87,239400.0,3.88,3.88,3.86,3.87,239400.0
2005-12-29 11:00:00,3.87,3.87,3.86,3.87,90300.0,3.87,3.87,3.86,3.87,90300.0
2005-12-29 11:30:00,3.87,3.87,3.86,3.87,102200.0,3.87,3.87,3.86,3.87,102200.0
2005-12-29 12:00:00,3.87,3.87,3.85,3.87,108500.0,3.87,3.87,3.85,3.87,108500.0
2005-12-29 12:30:00,3.87,3.87,3.86,3.86,82600.0,3.87,3.87,3.86,3.86,82600.0
2005-12-29 13:00:00,3.86,3.87,3.86,3.87,31500.0,3.86,3.87,3.86,3.87,31500.0
2005-12-29 13:30:00,3.87,3.87,3.86,3.86,98700.0,3.87,3.87,3.86,3.86,98700.0
2005-12-29 14:00:00,3.86,3.86,3.85,3.86,384300.0,3.86,3.86,3.85,3.86,384300.0
2005-12-29 14:30:00,3.85,3.88,3.85,3.87,310100.0,3.85,3.88,3.85,3.87,310100.0
2005-12-29 15:00:00,3.87,3.89,3.86,3.88,617400.0,3.87,3.89,3.86,3.88,617400.0
2005-12-29 15:30:00,3.88,3.91,3.87,3.89,920500.0,3.88,3.91,3.87,3.89,920500.0
2005-12-30 09:30:00,3.87,3.9,3.86,3.86,395500.0,3.87,3.9,3.86,3.86,395500.0
2005-12-30 10:00:00,3.87,3.87,3.85,3.85,175000.0,3.87,3.87,3.85,3.85,175000.0
2005-12-30 10:30:00,3.85,3.87,3.85,3.85,90300.0,3.85,3.87,3.85,3.85,90300.0
2005-12-30 11:00:00,3.86,3.87,3.85,3.87,126700.0,3.86,3.87,3.85,3.87,126700.0
2005-12-30 11:30:00,3.86,3.87,3.86,3.87,97300.0,3.86,3.87,3.86,3.87,97300.0
2005-12-30 12:00:00,3.87,3.87,3.86,3.87,156800.0,3.87,3.87,3.86,3.87,156800.0
2005-12-30 12:30:00,3.87,3.87,3.86,3.86,209300.0,3.87,3.87,3.86,3.86,209300.0
2005-12-30 13:00:00,3.86,3.86,3.85,3.86,287000.0,3.86,3.86,3.85,3.86,287000.0
2005-12-30 13:30:00,3.86,3.87,3.86,3.87,152600.0,3.86,3.87,3.86,3.87,152600.0
2005-12-30 14:00:00,3.87,3.87,3.86,3.86,145600.0,3.87,3.87,3.86,3.86,145600.0
2005-12-30 14:30:00,3.86,3.87,3.86,3.87,134400.0,3.86,3.87,3.86,3.87,134400.0
2005-12-30 15:00:00,3.87,3.87,3.86,3.87,536200.0,3.87,3.87,3.86,3.87,536200.0
2005-12-30 15:30:00,3.87,3.88,3.85,3.86,773500.0,3.87,3.88,3.85,3.86,773500.0
2006-01-03 09:30:00,3.87,3.87,3.79,3.79,1885100.0,3.87,3.87,3.79,3.79,1885100.0
2006-01-03 10:00:00,3.79,3.81,3.69,3.73,2507400.0,3.79,3.81,3.69,3.73,2507400.0
2006-01-03 10:30:00,3.73,3.79,3.59,3.68,2067100.0,3.73,3.79,3.59,3.68,2067100.0
2006-01-03 11:00:00,3.68,3.73,3.68,3.73,388500.0,3.68,3.73,3.68,3.73,388500.0
2006-01-03 11:30:00,3.73,3.77,3.72,3.73,651700.0,3.73,3.77,3.72,3.73,651700.0
2006-01-03 12:00:00,3.72,3.77,3.72,3.76,324100.0,3.72,3.77,3.72,3.76,324100.0
2006-01-03 12:30:00,3.76,3.76,3.69,3.72,541100.0,3.76,3.76,3.69,3.72,541100.0
2006-01-03 13:00:00,3.72,3.73,3.69,3.69,227500.0,3.72,3.73,3.69,3.69,227500.0
2006-01-03 13:30:00,3.69,3.7,3.69,3.69,314300.0,3.69,3.7,3.69,3.69,314300.0
2006-01-03 14:00:00,3.69,3.74,3.69,3.74,473200.0,3.69,3.74,3.69,3.74,473200.0
2006-01-03 14:30:00,3.74,3.77,3.74,3.75,963900.0,3.74,3.77,3.74,3.75,963900.0
2006-01-03 15:00:00,3.75,3.77,3.71,3.76,1526700.0,3.75,3.77,3.71,3.76,1526700.0
2006-01-03 15:30:00,3.76,3.77,3.72,3.72,978600.0,3.76,3.77,3.72,3.72,978600.0
2006-01-04 09:30:00,3.64,3.68,3.52,3.58,3870300.0,3.64,3.68,3.52,3.58,3870300.0
2006-01-04 10:00:00,3.58,3.61,3.57,3.59,954800.0,3.58,3.61,3.57,3.59,954800.0
2006-01-04 10:30:00,3.59,3.62,3.59,3.61,914900.0,3.59,3.62,3.59,3.61,914900.0
2006-01-04 11:00:00,3.61,3.62,3.6,3.61,408100.0,3.61,3.62,3.6,3.61,408100.0
2006-01-04 11:30:00,3.62,3.62,3.6,3.6,952000.0,3.62,3.62,3.6,3.6,952000.0
2006-01-04 12:00:00,3.6,3.6,3.57,3.59,903700.0,3.6,3.6,3.57,3.59,903700.0
2006-01-04 12:30:00,3.59,3.59,3.58,3.58,1316700.0,3.59,3.59,3.58,3.58,1316700.0
2006-01-04 13:00:00,3.58,3.59,3.57,3.58,441700.0,3.58,3.59,3.57,3.58,441700.0
2006-01-04 13:30:00,3.58,3.58,3.56,3.57,828100.0,3.58,3.58,3.56,3.57,828100.0
2006-01-04 14:00:00,3.57,3.59,3.56,3.57,708400.0,3.57,3.59,3.56,3.57,708400.0
2006-01-04 14:30:00,3.57,3.59,3.56,3.57,678300.0,3.57,3.59,3.56,3.57,678300.0
2006-01-04 15:00:00,3.57,3.58,3.57,3.58,616700.0,3.57,3.58,3.57,3.58,616700.0
2006-01-04 15:30:00,3.58,3.58,3.55,3.57,2080400.0,3.58,3.58,3.55,3.57,2080400.0
2006-01-05 09:30:00,3.55,3.58,3.54,3.54,1428700.0,3.55,3.58,3.54,3.54,1428700.0
2006-01-05 10:00:00,3.55,3.57,3.54,3.56,403200.0,3.55,3.57,3.54,3.56,403200.0
2006-01-05 10:30:00,3.56,3.57,3.54,3.55,282100.0,3.56,3.57,3.54,3.55,282100.0
2006-01-05 11:00:00,3.55,3.55,3.54,3.55,770000.0,3.55,3.55,3.54,3.55,770000.0
2006-01-05 11:30:00,3.55,3.57,3.55,3.56,283500.0,3.55,3.57,3.55,3.56,283500.0
2006-01-05 12:00:00,3.56,3.58,3.55,3.57,307300.0,3.56,3.58,3.55,3.57,307300.0
2006-01-05 12:30:00,3.57,3.58,3.57,3.58,300300.0,3.57,3.58,3.57,3.58,300300.0
2006-01-05 13:00:00,3.58,3.58,3.57,3.57,380800.0,3.58,3.58,3.57,3.57,380800.0
2006-01-05 13:30:00,3.57,3.58,3.56,3.56,367500.0,3.57,3.58,3.56,3.56,367500.0
2006-01-05 14:00:00,3.57,3.57,3.56,3.56,413000.0,3.57,3.57,3.56,3.56,413000.0
2006-01-05 14:30:00,3.56,3.56,3.55,3.55,330400.0,3.56,3.56,3.55,3.55,330400.0
2006-01-05 15:00:00,3.55,3.56,3.55,3.56,434700.0,3.55,3.56,3.55,3.56,434700.0
2006-01-05 15:30:00,3.56,3.57,3.56,3.57,1156400.0,3.56,3.57,3.56,3.57,1156400.0
2006-01-06 09:30:00,3.56,3.59,3.55,3.56,956200.0,3.56,3.59,3.55,3.56,956200.0
2006-01-06 10:00:00,3.57,3.57,3.55,3.57,297500.0,3.57,3.57,3.55,3.57,297500.0
2006-01-06 10:30:00,3.57,3.62,3.57,3.61,758800.0,3.57,3.62,3.57,3.61,758800.0
2006-01-06 11:00:00,3.61,3.62,3.6,3.62,459200.0,3.61,3.62,3.6,3.62,459200.0
2006-01-06 11:30:00,3.62,3.63,3.61,3.61,391300.0,3.62,3.63,3.61,3.61,391300.0
2006-01-06 12:00:00,3.61,3.61,3.59,3.61,270900.0,3.61,3.61,3.59,3.61,270900.0
2006-01-06 12:30:00,3.61,3.63,3.59,3.6,573300.0,3.61,3.63,3.59,3.6,573300.0
2006-01-06 13:00:00,3.6,3.61,3.59,3.6,322700.0,3.6,3.61,3.59,3.6,322700.0
2006-01-06 13:30:00,3.6,3.65,3.6,3.65,868700.0,3.6,3.65,3.6,3.65,868700.0
2006-01-06 14:00:00,3.64,3.65,3.6,3.61,580300.0,3.64,3.65,3.6,3.61,580300.0
2006-01-06 14:30:00,3.61,3.61,3.59,3.6,319200.0,3.61,3.61,3.59,3.6,319200.0
2006-01-06 15:00:00,3.6,3.61,3.58,3.6,982100.0,3.6,3.61,3.58,3.6,982100.0
2006-01-06 15:30:00,3.6,3.6,3.56,3.57,1264900.0,3.6,3.6,3.56,3.57,1264900.0
2006-01-09 09:30:00,3.57,3.58,3.5,3.54,1930600.0,3.57,3.58,3.5,3.54,1930600.0
2006-01-09 10:00:00,3.54,3.59,3.53,3.58,473900.0,3.54,3.59,3.53,3.58,473900.0
2006-01-09 10:30:00,3.57,3.61,3.57,3.59,599900.0,3.57,3.61,3.57,3.59,599900.0
2006-01-09 11:00:00,3.58,3.6,3.57,3.59,426300.0,3.58,3.6,3.57,3.59,426300.0
2006-01-09 11:30:00,3.59,3.6,3.59,3.6,257600.0,3.59,3.6,3.59,3.6,257600.0
2006-01-09 12:00:00,3.6,3.6,3.57,3.58,357000.0,3.6,3.6,3.57,3.58,357000.0
2006-01-09 12:30:00,3.58,3.6,3.58,3.6,364700.0,3.58,3.6,3.58,3.6,364700.0
2006-01-09 13:00:00,3.6,3.6,3.58,3.59,144200.0,3.6,3.6,3.58,3.59,144200.0
2006-01-09 13:30:00,3.59,3.59,3.58,3.58,579600.0,3.59,3.59,3.58,3.58,579600.0
2006-01-09 14:00:00,3.58,3.59,3.56,3.56,575400.0,3.58,3.59,3.56,3.56,575400.0
2006-01-09 14:30:00,3.56,3.57,3.55,3.56,410900.0,3.56,3.57,3.55,3.56,410900.0
2006-01-09 15:00:00,3.56,3.57,3.55,3.57,463400.0,3.56,3.57,3.55,3.57,463400.0
2006-01-09 15:30:00,3.57,3.59,3.57,3.57,1001000.0,3.57,3.59,3.57,3.57,1001000.0
2006-01-10 09:30:00,3.56,3.58,3.55,3.57,493500.0,3.56,3.58,3.55,3.57,493500.0
2006-01-10 10:00:00,3.57,3.58,3.56,3.57,462700.0,3.57,3.58,3.56,3.57,462700.0
2006-01-10 10:30:00,3.57,3.63,3.57,3.62,633500.0,3.57,3.63,3.57,3.62,633500.0
2006-01-10 11:00:00,3.63,3.63,3.58,3.58,865900.0,3.63,3.63,3.58,3.58,865900.0
2006-01-10 11:30:00,3.58,3.6,3.57,3.59,466200.0,3.58,3.6,3.57,3.59,466200.0
2006-01-10 12:00:00,3.59,3.6,3.58,3.59,237300.0,3.59,3.6,3.58,3.59,237300.0
2006-01-10 12:30:00,3.59,3.6,3.58,3.59,196700.0,3.59,3.6,3.58,3.59,196700.0
2006-01-10 13:00:00,3.59,3.59,3.58,3.59,262500.0,3.59,3.59,3.58,3.59,262500.0
2006-01-10 13:30:00,3.59,3.59,3.58,3.59,365400.0,3.59,3.59,3.58,3.59,365400.0
2006-01-10 14:00:00,3.59,3.61,3.59,3.59,580300.0,3.59,3.61,3.59,3.59,580300.0
2006-01-10 14:30:00,3.59,3.6,3.58,3.59,358400.0,3.59,3.6,3.58,3.59,358400.0
2006-01-10 15:00:00,3.59,3.62,3.59,3.61,1288700.0,3.59,3.62,3.59,3.61,1288700.0
2006-01-10 15:30:00,3.61,3.64,3.61,3.64,911400.0,3.61,3.64,3.61,3.64,911400.0
2006-01-11 09:30:00,3.62,3.69,3.61,3.66,699300.0,3.62,3.69,3.61,3.66,699300.0
2006-01-11 10:00:00,3.66,3.68,3.62,3.62,494200.0,3.66,3.68,3.62,3.62,494200.0
2006-01-11 10:30:00,3.62,3.63,3.61,3.62,740600.0,3.62,3.63,3.61,3.62,740600.0
2006-01-11 11:00:00,3.62,3.64,3.62,3.64,332500.0,3.62,3.64,3.62,3.64,332500.0
2006-01-11 11:30:00,3.64,3.64,3.6,3.6,543200.0,3.64,3.64,3.6,3.6,543200.0
2006-01-11 12:00:00,3.59,3.61,3.59,3.6,273700.0,3.59,3.61,3.59,3.6,273700.0
2006-01-11 12:30:00,3.6,3.61,3.59,3.59,245000.0,3.6,3.61,3.59,3.59,245000.0
2006-01-11 13:00:00,3.59,3.59,3.57,3.58,396200.0,3.59,3.59,3.57,3.58,396200.0
2006-01-11 13:30:00,3.58,3.59,3.57,3.58,353500.0,3.58,3.59,3.57,3.58,353500.0
2006-01-11 14:00:00,3.58,3.59,3.57,3.57,534100.0,3.58,3.59,3.57,3.57,534100.0
2006-01-11 14:30:00,3.57,3.57,3.54,3.54,1033200.0,3.57,3.57,3.54,3.54,1033200.0
2006-01-11 15:00:00,3.54,3.56,3.54,3.56,926100.0,3.54,3.56,3.54,3.56,926100.0
2006-01-11 15:30:00,3.56,3.61,3.54,3.54,1369900.0,3.56,3.61,3.54,3.54,1369900.0
2006-01-12 09:30:00,3.54,3.54,3.51,3.52,630000.0,3.54,3.54,3.51,3.52,630000.0
2006-01-12 10:00:00,3.52,3.53,3.52,3.53,427700.0,3.52,3.53,3.52,3.53,427700.0
2006-01-12 10:30:00,3.53,3.57,3.52,3.55,478800.0,3.53,3.57,3.52,3.55,478800.0
2006-01-12 11:00:00,3.55,3.55,3.54,3.54,225400.0,3.55,3.55,3.54,3.54,225400.0
2006-01-12 11:30:00,3.54,3.56,3.54,3.56,193200.0,3.54,3.56,3.54,3.56,193200.0
2006-01-12 12:00:00,3.56,3.58,3.55,3.57,415800.0,3.56,3.58,3.55,3.57,415800.0
2006-01-12 12:30:00,3.57,3.59,3.56,3.58,503300.0,3.57,3.59,3.56,3.58,503300.0
2006-01-12 13:00:00,3.58,3.6,3.58,3.59,477400.0,3.58,3.6,3.58,3.59,477400.0
2006-01-12 13:30:00,3.59,3.63,3.59,3.62,891800.0,3.59,3.63,3.59,3.62,891800.0
2006-01-12 14:00:00,3.62,3.63,3.59,3.61,1813000.0,3.62,3.63,3.59,3.61,1813000.0
2006-01-12 14:30:00,3.61,3.64,3.61,3.63,1598100.0,3.61,3.64,3.61,3.63,1598100.0
2006-01-12 15:00:00,3.63,3.65,3.62,3.64,1114400.0,3.63,3.65,3.62,3.64,1114400.0
2006-01-12 15:30:00,3.64,3.69,3.62,3.67,2069900.0,3.64,3.69,3.62,3.67,2069900.0
2006-01-13 09:30:00,3.66,3.7,3.64,3.64,712600.0,3.66,3.7,3.64,3.64,712600.0
2006-01-13 10:00:00,3.64,3.68,3.63,3.64,521500.0,3.64,3.68,3.63,3.64,521500.0
2006-01-13 10:30:00,3.64,3.65,3.64,3.64,420000.0,3.64,3.65,3.64,3.64,420000.0
2006-01-13 11:00:00,3.64,3.67,3.64,3.66,403200.0,3.64,3.67,3.64,3.66,403200.0
2006-01-13 11:30:00,3.66,3.68,3.65,3.66,368200.0,3.66,3.68,3.65,3.66,368200.0
2006-01-13 12:00:00,3.66,3.67,3.66,3.66,98700.0,3.66,3.67,3.66,3.66,98700.0
2006-01-13 12:30:00,3.66,3.66,3.64,3.65,295400.0,3.66,3.66,3.64,3.65,295400.0
2006-01-13 13:00:00,3.66,3.67,3.65,3.66,207200.0,3.66,3.67,3.65,3.66,207200.0
2006-01-13 13:30:00,3.66,3.66,3.64,3.66,146300.0,3.66,3.66,3.64,3.66,146300.0
2006-01-13 14:00:00,3.66,3.66,3.64,3.66,465500.0,3.66,3.66,3.64,3.66,465500.0
2006-01-13 14:30:00,3.66,3.67,3.64,3.66,546000.0,3.66,3.67,3.64,3.66,546000.0
2006-01-13 15:00:00,3.66,3.66,3.64,3.65,607600.0,3.66,3.66,3.64,3.65,607600.0
2006-01-13 15:30:00,3.65,3.66,3.64,3.65,877100.0,3.65,3.66,3.64,3.65,877100.0
2006-01-17 09:30:00,3.62,3.66,3.56,3.64,1342600.0,3.62,3.66,3.56,3.64,1342600.0
2006-01-17 10:00:00,3.64,3.69,3.63,3.69,956900.0,3.64,3.69,3.63,3.69,956900.0
2006-01-17 10:30:00,3.69,3.7,3.64,3.64,575400.0,3.69,3.7,3.64,3.64,575400.0
2006-01-17 11:00:00,3.64,3.65,3.63,3.64,198800.0,3.64,3.65,3.63,3.64,198800.0
2006-01-17 11:30:00,3.64,3.65,3.62,3.63,459200.0,3.64,3.65,3.62,3.63,459200.0
2006-01-17 12:00:00,3.63,3.64,3.62,3.62,259000.0,3.63,3.64,3.62,3.62,259000.0
2006-01-17 12:30:00,3.62,3.64,3.61,3.63,312900.0,3.62,3.64,3.61,3.63,312900.0
2006-01-17 13:00:00,3.63,3.64,3.62,3.62,386400.0,3.63,3.64,3.62,3.62,386400.0
2006-01-17 13:30:00,3.62,3.65,3.61,3.63,346500.0,3.62,3.65,3.61,3.63,346500.0
2006-01-17 14:00:00,3.63,3.65,3.62,3.63,331800.0,3.63,3.65,3.62,3.63,331800.0
2006-01-17 14:30:00,3.63,3.65,3.63,3.65,417200.0,3.63,3.65,3.63,3.65,417200.0
2006-01-17 15:00:00,3.65,3.65,3.64,3.64,294000.0,3.65,3.65,3.64,3.64,294000.0
2006-01-17 15:30:00,3.64,3.69,3.64,3.69,648200.0,3.64,3.69,3.64,3.69,648200.0
2006-01-18 09:30:00,3.64,3.66,3.57,3.58,821800.0,3.64,3.66,3.57,3.58,821800.0
2006-01-18 10:00:00,3.58,3.6,3.58,3.58,491400.0,3.58,3.6,3.58,3.58,491400.0
2006-01-18 10:30:00,3.58,3.59,3.56,3.56,582400.0,3.58,3.59,3.56,3.56,582400.0
2006-01-18 11:00:00,3.56,3.57,3.55,3.56,395500.0,3.56,3.57,3.55,3.56,395500.0
2006-01-18 11:30:00,3.56,3.56,3.55,3.56,302400.0,3.56,3.56,3.55,3.56,302400.0
2006-01-18 12:00:00,3.56,3.56,3.54,3.54,203700.0,3.56,3.56,3.54,3.54,203700.0
2006-01-18 12:30:00,3.54,3.55,3.53,3.55,269500.0,3.54,3.55,3.53,3.55,269500.0
2006-01-18 13:00:00,3.55,3.55,3.55,3.55,186900.0,3.55,3.55,3.55,3.55,186900.0
2006-01-18 13:30:00,3.55,3.56,3.54,3.55,203000.0,3.55,3.56,3.54,3.55,203000.0
2006-01-18 14:00:00,3.55,3.56,3.55,3.55,144900.0,3.55,3.56,3.55,3.55,144900.0
2006-01-18 14:30:00,3.55,3.57,3.55,3.56,254800.0,3.55,3.57,3.55,3.56,254800.0
2006-01-18 15:00:00,3.56,3.56,3.55,3.55,488600.0,3.56,3.56,3.55,3.55,488600.0
2006-01-18 15:30:00,3.56,3.57,3.55,3.55,826000.0,3.56,3.57,3.55,3.55,826000.0
2006-01-19 09:30:00,3.55,3.59,3.54,3.57,568400.0,3.55,3.59,3.54,3.57,568400.0
2006-01-19 10:00:00,3.57,3.6,3.56,3.58,520800.0,3.57,3.6,3.56,3.58,520800.0
2006-01-19 10:30:00,3.58,3.59,3.57,3.59,692300.0,3.58,3.59,3.57,3.59,692300.0
2006-01-19 11:00:00,3.59,3.59,3.58,3.59,482300.0,3.59,3.59,3.58,3.59,482300.0
2006-01-19 11:30:00,3.59,3.61,3.58,3.61,616700.0,3.59,3.61,3.58,3.61,616700.0
2006-01-19 12:00:00,3.61,3.64,3.61,3.64,526400.0,3.61,3.64,3.61,3.64,526400.0
2006-01-19 12:30:00,3.64,3.66,3.63,3.66,676200.0,3.64,3.66,3.63,3.66,676200.0
2006-01-19 13:00:00,3.66,3.68,3.65,3.66,720300.0,3.66,3.68,3.65,3.66,720300.0
2006-01-19 13:30:00,3.66,3.66,3.65,3.66,292600.0,3.66,3.66,3.65,3.66,292600.0
2006-01-19 14:00:00,3.66,3.67,3.64,3.64,1003100.0,3.66,3.67,3.64,3.64,1003100.0
2006-01-19 14:30:00,3.64,3.66,3.64,3.64,422100.0,3.64,3.66,3.64,3.64,422100.0
2006-01-19 15:00:00,3.64,3.65,3.63,3.64,408800.0,3.64,3.65,3.63,3.64,408800.0
2006-01-19 15:30:00,3.64,3.65,3.62,3.62,625800.0,3.64,3.65,3.62,3.62,625800.0
2006-01-20 09:30:00,3.55,3.63,3.53,3.54,2244900.0,3.55,3.63,3.53,3.54,2244900.0
2006-01-20 10:00:00,3.54,3.54,3.51,3.52,1775200.0,3.54,3.54,3.51,3.52,1775200.0
2006-01-20 10:30:00,3.52,3.52,3.5,3.5,1186500.0,3.52,3.52,3.5,3.5,1186500.0
2006-01-20 11:00:00,3.5,3.54,3.5,3.53,1047200.0,3.5,3.54,3.5,3.53,1047200.0
2006-01-20 11:30:00,3.53,3.53,3.48,3.48,791700.0,3.53,3.53,3.48,3.48,791700.0
2006-01-20 12:00:00,3.48,3.49,3.48,3.48,501900.0,3.48,3.49,3.48,3.48,501900.0
2006-01-20 12:30:00,3.48,3.48,3.44,3.44,649600.0,3.48,3.48,3.44,3.44,649600.0
2006-01-20 13:00:00,3.44,3.45,3.4,3.44,938700.0,3.44,3.45,3.4,3.44,938700.0
2006-01-20 13:30:00,3.44,3.44,3.42,3.42,448000.0,3.44,3.44,3.42,3.42,448000.0
2006-01-20 14:00:00,3.42,3.42,3.38,3.41,920500.0,3.42,3.42,3.38,3.41,920500.0
2006-01-20 14:30:00,3.41,3.41,3.37,3.37,648900.0,3.41,3.41,3.37,3.37,648900.0
2006-01-20 15:00:00,3.37,3.39,3.37,3.38,668500.0,3.37,3.39,3.37,3.38,668500.0
2006-01-20 15:30:00,3.38,3.39,3.35,3.36,1634500.0,3.38,3.39,3.35,3.36,1634500.0
2006-01-23 09:30:00,3.4,3.43,3.3,3.3,1816500.0,3.4,3.43,3.3,3.3,1816500.0
2006-01-23 10:00:00,3.3,3.36,3.3,3.36,1306900.0,3.3,3.36,3.3,3.36,1306900.0
2006-01-23 10:30:00,3.36,3.39,3.36,3.39,427700.0,3.36,3.39,3.36,3.39,427700.0
2006-01-23 11:00:00,3.39,3.4,3.39,3.39,509600.0,3.39,3.4,3.39,3.39,509600.0
2006-01-23 11:30:00,3.39,3.39,3.39,3.39,546000.0,3.39,3.39,3.39,3.39,546000.0
2006-01-23 12:00:00,3.39,3.39,3.36,3.37,296100.0,3.39,3.39,3.36,3.37,296100.0
2006-01-23 12:30:00,3.37,3.38,3.37,3.37,433300.0,3.37,3.38,3.37,3.37,433300.0
2006-01-23 13:00:00,3.37,3.39,3.37,3.39,219800.0,3.37,3.39,3.37,3.39,219800.0
2006-01-23 13:30:00,3.38,3.39,3.37,3.38,207900.0,3.38,3.39,3.37,3.38,207900.0
2006-01-23 14:00:00,3.38,3.39,3.36,3.37,279300.0,3.38,3.39,3.36,3.37,279300.0
2006-01-23 14:30:00,3.37,3.37,3.32,3.33,397600.0,3.37,3.37,3.32,3.33,397600.0
2006-01-23 15:00:00,3.33,3.34,3.32,3.34,654500.0,3.33,3.34,3.32,3.34,654500.0
2006-01-23 15:30:00,3.34,3.34,3.31,3.31,1555400.0,3.34,3.34,3.31,3.31,1555400.0
2006-01-24 09:30:00,3.35,3.45,3.35,3.45,1734600.0,3.35,3.45,3.35,3.45,1734600.0
2006-01-24 10:00:00,3.45,3.5,3.45,3.48,1472800.0,3.45,3.5,3.45,3.48,1472800.0
2006-01-24 10:30:00,3.48,3.51,3.47,3.49,597100.0,3.48,3.51,3.47,3.49,597100.0
2006-01-24 11:00:00,3.49,3.49,3.43,3.46,1194900.0,3.49,3.49,3.43,3.46,1194900.0
2006-01-24 11:30:00,3.46,3.48,3.44,3.47,920500.0,3.46,3.48,3.44,3.47,920500.0
2006-01-24 12:00:00,3.47,3.47,3.46,3.47,511700.0,3.47,3.47,3.46,3.47,511700.0
2006-01-24 12:30:00,3.47,3.47,3.44,3.45,1024100.0,3.47,3.47,3.44,3.45,1024100.0
2006-01-24 13:00:00,3.45,3.45,3.41,3.44,1556800.0,3.45,3.45,3.41,3.44,1556800.0
2006-01-24 13:30:00,3.44,3.46,3.42,3.46,2305100.0,3.44,3.46,3.42,3.46,2305100.0
2006-01-24 14:00:00,3.46,3.47,3.45,3.45,2128000.0,3.46,3.47,3.45,3.45,2128000.0
2006-01-24 14:30:00,3.45,3.46,3.45,3.46,1653400.0,3.45,3.46,3.45,3.46,1653400.0
2006-01-24 15:00:00,3.46,3.53,3.46,3.51,4824400.0,3.46,3.53,3.46,3.51,4824400.0
2006-01-24 15:30:00,3.51,3.54,3.42,3.53,4984000.0,3.51,3.54,3.42,3.53,4984000.0
2006-01-25 09:30:00,4.08,4.27,4.07,4.25,25307800.0,4.08,4.27,4.07,4.25,25307800.0
2006-01-25 10:00:00,4.25,4.26,4.05,4.14,12307400.0,4.25,4.26,4.05,4.14,12307400.0
2006-01-25 10:30:00,4.14,4.16,4.07,4.08,4761400.0,4.14,4.16,4.07,4.08,4761400.0
2006-01-25 11:00:00,4.07,4.1,4.0,4.06,5404700.0,4.07,4.1,4.0,4.06,5404700.0
2006-01-25 11:30:00,4.07,4.23,4.03,4.08,2713200.0,4.07,4.23,4.03,4.08,2713200.0
2006-01-25 12:00:00,4.08,4.12,4.02,4.05,2476600.0,4.08,4.12,4.02,4.05,2476600.0
2006-01-25 12:30:00,4.05,4.08,4.05,4.06,1005900.0,4.05,4.08,4.05,4.06,1005900.0
2006-01-25 13:00:00,4.06,4.09,4.05,4.06,1201900.0,4.06,4.09,4.05,4.06,1201900.0
2006-01-25 13:30:00,4.06,4.08,4.04,4.07,959000.0,4.06,4.08,4.04,4.07,959000.0
2006-01-25 14:00:00,4.07,4.12,4.04,4.1,1551200.0,4.07,4.12,4.04,4.1,1551200.0
2006-01-25 14:30:00,4.1,4.1,4.06,4.06,2023700.0,4.1,4.1,4.06,4.06,2023700.0
2006-01-25 15:00:00,4.06,4.12,4.05,4.1,2372300.0,4.06,4.12,4.05,4.1,2372300.0
2006-01-25 15:30:00,4.1,4.12,4.07,4.08,4497500.0,4.1,4.12,4.07,4.08,4497500.0
2006-01-26 09:30:00,4.07,4.14,4.07,4.12,2544500.0,4.07,4.14,4.07,4.12,2544500.0
2006-01-26 10:00:00,4.12,4.14,4.09,4.11,1106000.0,4.12,4.14,4.09,4.11,1106000.0
2006-01-26 10:30:00,4.12,4.14,4.11,4.13,1035300.0,4.12,4.14,4.11,4.13,1035300.0
2006-01-26 11:00:00,4.13,4.14,4.11,4.11,630000.0,4.13,4.14,4.11,4.11,630000.0
2006-01-26 11:30:00,4.11,4.13,4.11,4.12,1236900.0,4.11,4.13,4.11,4.12,1236900.0
2006-01-26 12:00:00,4.12,4.13,4.11,4.11,1130500.0,4.12,4.13,4.11,4.11,1130500.0
2006-01-26 12:30:00,4.11,4.11,4.07,4.11,767200.0,4.11,4.11,4.07,4.11,767200.0
2006-01-26 13:00:00,4.11,4.11,4.1,4.11,457100.0,4.11,4.11,4.1,4.11,457100.0
2006-01-26 13:30:00,4.11,4.11,4.1,4.11,465500.0,4.11,4.11,4.1,4.11,465500.0
2006-01-26 14:00:00,4.11,4.11,4.09,4.11,724500.0,4.11,4.11,4.09,4.11,724500.0
2006-01-26 14:30:00,4.11,4.13,4.11,4.11,928200.0,4.11,4.13,4.11,4.11,928200.0
2006-01-26 15:00:00,4.11,4.12,4.08,4.11,2130800.0,4.11,4.12,4.08,4.11,2130800.0
2006-01-26 15:30:00,4.11,4.15,4.11,4.14,3521700.0,4.11,4.15,4.11,4.14,3521700.0
2006-01-27 09:30:00,4.07,4.09,4.01,4.07,2693600.0,4.07,4.09,4.01,4.07,2693600.0
2006-01-27 10:00:00,4.07,4.07,4.0,4.0,1494500.0,4.07,4.07,4.0,4.0,1494500.0
2006-01-27 10:30:00,4.0,4.04,4.0,4.02,2043300.0,4.0,4.04,4.0,4.02,2043300.0
2006-01-27 11:00:00,4.02,4.04,4.01,4.03,1253700.0,4.02,4.04,4.01,4.03,1253700.0
2006-01-27 11:30:00,4.03,4.06,4.03,4.06,1015700.0,4.03,4.06,4.03,4.06,1015700.0
2006-01-27 12:00:00,4.06,4.06,4.06,4.06,918400.0,4.06,4.06,4.06,4.06,918400.0
2006-01-27 12:30:00,4.06,4.06,4.05,4.06,697900.0,4.06,4.06,4.05,4.06,697900.0
2006-01-27 13:00:00,4.06,4.07,4.06,4.07,786100.0,4.06,4.07,4.06,4.07,786100.0
2006-01-27 13:30:00,4.07,4.07,4.06,4.06,597100.0,4.07,4.07,4.06,4.06,597100.0
2006-01-27 14:00:00,4.06,4.06,4.06,4.06,921900.0,4.06,4.06,4.06,4.06,921900.0
2006-01-27 14:30:00,4.06,4.06,3.99,4.0,2280600.0,4.06,4.06,3.99,4.0,2280600.0
2006-01-27 15:00:00,4.0,4.03,3.9,3.97,2900800.0,4.0,4.03,3.9,3.97,2900800.0
2006-01-27 15:30:00,3.97,3.99,3.93,3.97,2433900.0,3.97,3.99,3.93,3.97,2433900.0
2006-01-30 09:30:00,4.0,4.01,3.98,3.99,1759800.0,4.0,4.01,3.98,3.99,1759800.0
2006-01-30 10:00:00,3.98,3.99,3.93,3.93,826000.0,3.98,3.99,3.93,3.93,826000.0
2006-01-30 10:30:00,3.94,3.94,3.93,3.93,498400.0,3.94,3.94,3.93,3.93,498400.0
2006-01-30 11:00:00,3.93,3.94,3.93,3.93,610400.0,3.93,3.94,3.93,3.93,610400.0
2006-01-30 11:30:00,3.93,3.93,3.91,3.92,548800.0,3.93,3.93,3.91,3.92,548800.0
2006-01-30 12:00:00,3.92,3.96,3.92,3.96,464100.0,3.92,3.96,3.92,3.96,464100.0
2006-01-30 12:30:00,3.95,3.97,3.91,3.94,1839600.0,3.95,3.97,3.91,3.94,1839600.0
2006-01-30 13:00:00,3.94,3.97,3.93,3.96,1152900.0,3.94,3.97,3.93,3.96,1152900.0
2006-01-30 13:30:00,3.95,3.96,3.93,3.94,650300.0,3.95,3.96,3.93,3.94,650300.0
2006-01-30 14:00:00,3.93,3.95,3.93,3.94,749000.0,3.93,3.95,3.93,3.94,749000.0
2006-01-30 14:30:00,3.94,3.94,3.91,3.93,1558900.0,3.94,3.94,3.91,3.93,1558900.0
2006-01-30 15:00:00,3.93,3.93,3.91,3.93,961800.0,3.93,3.93,3.91,3.93,961800.0
2006-01-30 15:30:00,3.92,3.95,3.92,3.94,1920800.0,3.92,3.95,3.92,3.94,1920800.0
2006-01-31 09:30:00,3.94,3.95,3.9,3.91,1394400.0,3.94,3.95,3.9,3.91,1394400.0
2006-01-31 10:00:00,3.91,3.92,3.89,3.9,759500.0,3.91,3.92,3.89,3.9,759500.0
2006-01-31 10:30:00,3.9,3.94,3.9,3.93,755300.0,3.9,3.94,3.9,3.93,755300.0
2006-01-31 11:00:00,3.93,4.0,3.89,3.91,5124000.0,3.93,4.0,3.89,3.91,5124000.0
2006-01-31 11:30:00,3.92,3.92,3.88,3.9,1177400.0,3.92,3.92,3.88,3.9,1177400.0
2006-01-31 12:00:00,3.9,3.93,3.9,3.91,331100.0,3.9,3.93,3.9,3.91,331100.0
2006-01-31 12:30:00,3.91,3.94,3.9,3.93,373800.0,3.91,3.94,3.9,3.93,373800.0
2006-01-31 13:00:00,3.93,3.94,3.91,3.94,427000.0,3.93,3.94,3.91,3.94,427000.0
2006-01-31 13:30:00,3.94,3.94,3.93,3.93,457100.0,3.94,3.94,3.93,3.93,457100.0
2006-01-31 14:00:00,3.93,3.94,3.91,3.91,522900.0,3.93,3.94,3.91,3.91,522900.0
2006-01-31 14:30:00,3.91,3.93,3.9,3.91,366800.0,3.91,3.93,3.9,3.91,366800.0
2006-01-31 15:00:00,3.92,3.92,3.9,3.91,508200.0,3.92,3.92,3.9,3.91,508200.0
2006-01-31 15:30:00,3.91,3.93,3.91,3.93,793800.0,3.91,3.93,3.91,3.93,793800.0
2006-02-01 09:30:00,3.91,3.93,3.79,3.84,2027200.0,3.91,3.93,3.79,3.84,2027200.0
2006-02-01 10:00:00,3.84,3.85,3.82,3.85,1092000.0,3.84,3.85,3.82,3.85,1092000.0
2006-02-01 10:30:00,3.85,3.86,3.84,3.85,898100.0,3.85,3.86,3.84,3.85,898100.0
2006-02-01 11:00:00,3.85,3.86,3.83,3.84,345100.0,3.85,3.86,3.83,3.84,345100.0
2006-02-01 11:30:00,3.84,3.86,3.84,3.85,442400.0,3.84,3.86,3.84,3.85,442400.0
2006-02-01 12:00:00,3.85,3.88,3.85,3.88,846300.0,3.85,3.88,3.85,3.88,846300.0
2006-02-01 12:30:00,3.88,3.88,3.86,3.87,705600.0,3.88,3.88,3.86,3.87,705600.0
2006-02-01 13:00:00,3.87,3.87,3.85,3.86,414400.0,3.87,3.87,3.85,3.86,414400.0
2006-02-01 13:30:00,3.86,3.87,3.86,3.86,412300.0,3.86,3.87,3.86,3.86,412300.0
2006-02-01 14:00:00,3.86,3.88,3.86,3.88,584500.0,3.86,3.88,3.86,3.88,584500.0
2006-02-01 14:30:00,3.87,3.88,3.87,3.88,463400.0,3.87,3.88,3.87,3.88,463400.0
2006-02-01 15:00:00,3.88,3.89,3.88,3.89,478800.0,3.88,3.89,3.88,3.89,478800.0
2006-02-01 15:30:00,3.89,3.91,3.86,3.87,1268400.0,3.89,3.91,3.86,3.87,1268400.0
2006-02-02 09:30:00,3.86,3.92,3.86,3.89,1265600.0,3.86,3.92,3.86,3.89,1265600.0
2006-02-02 10:00:00,3.89,3.89,3.86,3.87,871500.0,3.89,3.89,3.86,3.87,871500.0
2006-02-02 10:30:00,3.87,3.87,3.83,3.83,1151500.0,3.87,3.87,3.83,3.83,1151500.0
2006-02-02 11:00:00,3.83,3.83,3.8,3.8,963200.0,3.83,3.83,3.8,3.8,963200.0
2006-02-02 11:30:00,3.8,3.81,3.79,3.8,704900.0,3.8,3.81,3.79,3.8,704900.0
2006-02-02 12:00:00,3.8,3.82,3.8,3.81,824600.0,3.8,3.82,3.8,3.81,824600.0
2006-02-02 12:30:00,3.81,3.82,3.8,3.81,252000.0,3.81,3.82,3.8,3.81,252000.0
2006-02-02 13:00:00,3.81,3.82,3.81,3.82,761600.0,3.81,3.82,3.81,3.82,761600.0
2006-02-02 13:30:00,3.82,3.82,3.73,3.73,3124800.0,3.82,3.82,3.73,3.73,3124800.0
2006-02-02 14:00:00,3.73,3.73,3.68,3.68,2226700.0,3.73,3.73,3.68,3.68,2226700.0
2006-02-02 14:30:00,3.68,3.76,3.67,3.73,1507800.0,3.68,3.76,3.67,3.73,1507800.0
2006-02-02 15:00:00,3.73,3.75,3.73,3.74,977200.0,3.73,3.75,3.73,3.74,977200.0
2006-02-02 15:30:00,3.75,3.75,3.71,3.72,2688700.0,3.75,3.75,3.71,3.72,2688700.0
2006-02-03 09:30:00,3.71,3.73,3.62,3.67,1440600.0,3.71,3.73,3.62,3.67,1440600.0
2006-02-03 10:00:00,3.67,3.71,3.66,3.67,552300.0,3.67,3.71,3.66,3.67,552300.0
2006-02-03 10:30:00,3.67,3.68,3.66,3.67,767900.0,3.67,3.68,3.66,3.67,767900.0
2006-02-03 11:00:00,3.67,3.69,3.67,3.69,588700.0,3.67,3.69,3.67,3.69,588700.0
2006-02-03 11:30:00,3.69,3.7,3.68,3.69,425600.0,3.69,3.7,3.68,3.69,425600.0
2006-02-03 12:00:00,3.69,3.71,3.69,3.71,578200.0,3.69,3.71,3.69,3.71,578200.0
2006-02-03 12:30:00,3.71,3.71,3.69,3.71,653100.0,3.71,3.71,3.69,3.71,653100.0
2006-02-03 13:00:00,3.71,3.75,3.71,3.75,697900.0,3.71,3.75,3.71,3.75,697900.0
2006-02-03 13:30:00,3.74,3.75,3.74,3.75,272300.0,3.74,3.75,3.74,3.75,272300.0
2006-02-03 14:00:00,3.75,3.75,3.71,3.72,478100.0,3.75,3.75,3.71,3.72,478100.0
2006-02-03 14:30:00,3.72,3.73,3.71,3.72,413700.0,3.72,3.73,3.71,3.72,413700.0
2006-02-03 15:00:00,3.72,3.72,3.58,3.72,989100.0,3.72,3.72,3.58,3.72,989100.0
2006-02-03 15:30:00,3.72,3.73,3.71,3.73,878500.0,3.72,3.73,3.71,3.73,878500.0
2006-02-06 09:30:00,3.75,3.76,3.67,3.69,1691200.0,3.75,3.76,3.67,3.69,1691200.0
2006-02-06 10:00:00,3.69,3.71,3.69,3.7,588700.0,3.69,3.71,3.69,3.7,588700.0
2006-02-06 10:30:00,3.7,3.71,3.69,3.71,2230200.0,3.7,3.71,3.69,3.71,2230200.0
2006-02-06 11:00:00,3.71,3.72,3.69,3.72,533400.0,3.71,3.72,3.69,3.72,533400.0
2006-02-06 11:30:00,3.72,3.74,3.71,3.73,263200.0,3.72,3.74,3.71,3.73,263200.0
2006-02-06 12:00:00,3.73,3.73,3.7,3.72,354900.0,3.73,3.73,3.7,3.72,354900.0
2006-02-06 12:30:00,3.72,3.73,3.71,3.72,333900.0,3.72,3.73,3.71,3.72,333900.0
2006-02-06 13:00:00,3.72,3.73,3.71,3.72,506800.0,3.72,3.73,3.71,3.72,506800.0
2006-02-06 13:30:00,3.72,3.73,3.72,3.72,183400.0,3.72,3.73,3.72,3.72,183400.0
2006-02-06 14:00:00,3.72,3.73,3.72,3.72,366800.0,3.72,3.73,3.72,3.72,366800.0
2006-02-06 14:30:00,3.72,3.72,3.72,3.72,256900.0,3.72,3.72,3.72,3.72,256900.0
2006-02-06 15:00:00,3.72,3.73,3.72,3.73,252700.0,3.72,3.73,3.72,3.73,252700.0
2006-02-06 15:30:00,3.73,3.75,3.73,3.75,1113000.0,3.73,3.75,3.73,3.75,1113000.0
2006-02-07 09:30:00,3.77,3.78,3.72,3.73,766500.0,3.77,3.78,3.72,3.73,766500.0
2006-02-07 10:00:00,3.74,3.74,3.7,3.71,627900.0,3.74,3.74,3.7,3.71,627900.0
2006-02-07 10:30:00,3.7,3.7,3.68,3.69,926800.0,3.7,3.7,3.68,3.69,926800.0
2006-02-07 11:00:00,3.69,3.73,3.69,3.71,394100.0,3.69,3.73,3.69,3.71,394100.0
2006-02-07 11:30:00,3.71,3.71,3.7,3.71,391300.0,3.71,3.71,3.7,3.71,391300.0
2006-02-07 12:00:00,3.71,3.71,3.69,3.69,410900.0,3.71,3.71,3.69,3.69,410900.0
2006-02-07 12:30:00,3.69,3.71,3.68,3.7,513800.0,3.69,3.71,3.68,3.7,513800.0
2006-02-07 13:00:00,3.7,3.71,3.69,3.7,478100.0,3.7,3.71,3.69,3.7,478100.0
2006-02-07 13:30:00,3.71,3.71,3.68,3.69,399700.0,3.71,3.71,3.68,3.69,399700.0
2006-02-07 14:00:00,3.69,3.71,3.68,3.71,474600.0,3.69,3.71,3.68,3.71,474600.0
2006-02-07 14:30:00,3.71,3.71,3.69,3.69,314300.0,3.71,3.71,3.69,3.69,314300.0
2006-02-07 15:00:00,3.69,3.71,3.69,3.7,426300.0,3.69,3.71,3.69,3.7,426300.0
2006-02-07 15:30:00,3.7,3.71,3.7,3.7,497700.0,3.7,3.71,3.7,3.7,497700.0
2006-02-08 09:30:00,3.7,3.72,3.63,3.65,1141700.0,3.7,3.72,3.63,3.65,1141700.0
2006-02-08 10:00:00,3.65,3.66,3.61,3.63,978600.0,3.65,3.66,3.61,3.63,978600.0
2006-02-08 10:30:00,3.63,3.65,3.63,3.64,637000.0,3.63,3.65,3.63,3.64,637000.0
2006-02-08 11:00:00,3.64,3.64,3.62,3.62,555800.0,3.64,3.64,3.62,3.62,555800.0
2006-02-08 11:30:00,3.62,3.63,3.59,3.6,1166900.0,3.62,3.63,3.59,3.6,1166900.0
2006-02-08 12:00:00,3.59,3.61,3.57,3.6,992600.0,3.59,3.61,3.57,3.6,992600.0
2006-02-08 12:30:00,3.6,3.62,3.57,3.6,1534400.0,3.6,3.62,3.57,3.6,1534400.0
2006-02-08 13:00:00,3.6,3.6,3.58,3.58,323400.0,3.6,3.6,3.58,3.58,323400.0
2006-02-08 13:30:00,3.59,3.59,3.58,3.59,567700.0,3.59,3.59,3.58,3.59,567700.0
2006-02-08 14:00:00,3.58,3.61,3.58,3.6,628600.0,3.58,3.61,3.58,3.6,628600.0
2006-02-08 14:30:00,3.6,3.61,3.59,3.61,733600.0,3.6,3.61,3.59,3.61,733600.0
2006-02-08 15:00:00,3.6,3.61,3.59,3.6,768600.0,3.6,3.61,3.59,3.6,768600.0
2006-02-08 15:30:00,3.6,3.62,3.59,3.59,1381800.0,3.6,3.62,3.59,3.59,1381800.0
2006-02-09 09:30:00,3.57,3.61,3.57,3.59,1137500.0,3.57,3.61,3.57,3.59,1137500.0
2006-02-09 10:00:00,3.58,3.6,3.58,3.59,765100.0,3.58,3.6,3.58,3.59,765100.0
2006-02-09 10:30:00,3.59,3.6,3.57,3.57,422800.0,3.59,3.6,3.57,3.57,422800.0
2006-02-09 11:00:00,3.57,3.59,3.57,3.59,770000.0,3.57,3.59,3.57,3.59,770000.0
2006-02-09 11:30:00,3.59,3.59,3.57,3.58,979300.0,3.59,3.59,3.57,3.58,979300.0
2006-02-09 12:00:00,3.57,3.58,3.57,3.58,581700.0,3.57,3.58,3.57,3.58,581700.0
2006-02-09 12:30:00,3.58,3.58,3.57,3.57,288400.0,3.58,3.58,3.57,3.57,288400.0
2006-02-09 13:00:00,3.57,3.58,3.57,3.58,406700.0,3.57,3.58,3.57,3.58,406700.0
2006-02-09 13:30:00,3.58,3.58,3.56,3.56,389200.0,3.58,3.58,3.56,3.56,389200.0
2006-02-09 14:00:00,3.56,3.56,3.53,3.55,1194900.0,3.56,3.56,3.53,3.55,1194900.0
2006-02-09 14:30:00,3.55,3.56,3.54,3.55,325500.0,3.55,3.56,3.54,3.55,325500.0
2006-02-09 15:00:00,3.55,3.55,3.52,3.54,771400.0,3.55,3.55,3.52,3.54,771400.0
2006-02-09 15:30:00,3.54,3.54,3.49,3.51,1367800.0,3.54,3.54,3.49,3.51,1367800.0
2006-02-10 09:30:00,3.52,3.57,3.48,3.52,1026200.0,3.52,3.57,3.48,3.52,1026200.0
2006-02-10 10:00:00,3.52,3.54,3.51,3.53,462700.0,3.52,3.54,3.51,3.53,462700.0
2006-02-10 10:30:00,3.53,3.55,3.53,3.54,778400.0,3.53,3.55,3.53,3.54,778400.0
2006-02-10 11:00:00,3.54,3.56,3.54,3.55,743400.0,3.54,3.56,3.54,3.55,743400.0
2006-02-10 11:30:00,3.55,3.61,3.54,3.59,995400.0,3.55,3.61,3.54,3.59,995400.0
2006-02-10 12:00:00,3.59,3.6,3.56,3.59,594300.0,3.59,3.6,3.56,3.59,594300.0
2006-02-10 12:30:00,3.58,3.59,3.54,3.54,347200.0,3.58,3.59,3.54,3.54,347200.0
2006-02-10 13:00:00,3.54,3.56,3.54,3.54,370300.0,3.54,3.56,3.54,3.54,370300.0
2006-02-10 13:30:00,3.54,3.58,3.54,3.57,351400.0,3.54,3.58,3.54,3.57,351400.0
2006-02-10 14:00:00,3.57,3.57,3.55,3.56,259000.0,3.57,3.57,3.55,3.56,259000.0
2006-02-10 14:30:00,3.56,3.62,3.56,3.62,900900.0,3.56,3.62,3.56,3.62,900900.0
2006-02-10 15:00:00,3.62,3.68,3.6,3.63,1221500.0,3.62,3.68,3.6,3.63,1221500.0
2006-02-10 15:30:00,3.63,3.63,3.6,3.63,1479800.0,3.63,3.63,3.6,3.63,1479800.0
2006-02-13 09:30:00,3.64,3.64,3.58,3.6,1423800.0,3.64,3.64,3.58,3.6,1423800.0
2006-02-13 10:00:00,3.6,3.61,3.59,3.6,707000.0,3.6,3.61,3.59,3.6,707000.0
2006-02-13 10:30:00,3.6,3.6,3.57,3.59,869400.0,3.6,3.6,3.57,3.59,869400.0
2006-02-13 11:00:00,3.6,3.6,3.59,3.6,239400.0,3.6,3.6,3.59,3.6,239400.0
2006-02-13 11:30:00,3.6,3.6,3.59,3.6,216300.0,3.6,3.6,3.59,3.6,216300.0
2006-02-13 12:00:00,3.6,3.62,3.6,3.6,376600.0,3.6,3.62,3.6,3.6,376600.0
2006-02-13 12:30:00,3.6,3.6,3.6,3.6,311500.0,3.6,3.6,3.6,3.6,311500.0
2006-02-13 13:00:00,3.6,3.6,3.6,3.6,370300.0,3.6,3.6,3.6,3.6,370300.0
2006-02-13 13:30:00,3.6,3.61,3.6,3.6,394800.0,3.6,3.61,3.6,3.6,394800.0
2006-02-13 14:00:00,3.6,3.61,3.6,3.6,259000.0,3.6,3.61,3.6,3.6,259000.0
2006-02-13 14:30:00,3.6,3.61,3.6,3.6,410900.0,3.6,3.61,3.6,3.6,410900.0
2006-02-13 15:00:00,3.61,3.61,3.59,3.61,551600.0,3.61,3.61,3.59,3.61,551600.0
2006-02-13 15:30:00,3.61,3.61,3.59,3.61,690200.0,3.61,3.61,3.59,3.61,690200.0
2006-02-14 09:30:00,3.57,3.59,3.48,3.53,1728300.0,3.57,3.59,3.48,3.53,1728300.0
2006-02-14 10:00:00,3.53,3.53,3.48,3.48,910700.0,3.53,3.53,3.48,3.48,910700.0
2006-02-14 10:30:00,3.48,3.52,3.48,3.51,692300.0,3.48,3.52,3.48,3.51,692300.0
2006-02-14 11:00:00,3.51,3.52,3.49,3.49,574700.0,3.51,3.52,3.49,3.49,574700.0
2006-02-14 11:30:00,3.49,3.49,3.48,3.48,485800.0,3.49,3.49,3.48,3.48,485800.0
2006-02-14 12:00:00,3.48,3.49,3.48,3.49,268800.0,3.48,3.49,3.48,3.49,268800.0
2006-02-14 12:30:00,3.49,3.49,3.43,3.43,1199800.0,3.49,3.49,3.43,3.43,1199800.0
2006-02-14 13:00:00,3.43,3.47,3.43,3.46,567700.0,3.43,3.47,3.43,3.46,567700.0
2006-02-14 13:30:00,3.46,3.47,3.45,3.47,545300.0,3.46,3.47,3.45,3.47,545300.0
2006-02-14 14:00:00,3.47,3.49,3.47,3.48,564900.0,3.47,3.49,3.47,3.48,564900.0
2006-02-14 14:30:00,3.49,3.5,3.48,3.48,461300.0,3.49,3.5,3.48,3.48,461300.0
2006-02-14 15:00:00,3.49,3.49,3.46,3.48,707000.0,3.49,3.49,3.46,3.48,707000.0
2006-02-14 15:30:00,3.48,3.53,3.48,3.51,1624700.0,3.48,3.53,3.48,3.51,1624700.0
2006-02-15 09:30:00,3.49,3.58,3.49,3.58,1010100.0,3.49,3.58,3.49,3.58,1010100.0
2006-02-15 10:00:00,3.58,3.61,3.56,3.58,1034600.0,3.58,3.61,3.56,3.58,1034600.0
2006-02-15 10:30:00,3.58,3.59,3.53,3.54,657300.0,3.58,3.59,3.53,3.54,657300.0
2006-02-15 11:00:00,3.55,3.55,3.51,3.53,600600.0,3.55,3.55,3.51,3.53,600600.0
2006-02-15 11:30:00,3.53,3.56,3.52,3.55,1012200.0,3.53,3.56,3.52,3.55,1012200.0
2006-02-15 12:00:00,3.56,3.57,3.55,3.57,831600.0,3.56,3.57,3.55,3.57,831600.0
2006-02-15 12:30:00,3.57,3.58,3.56,3.57,370300.0,3.57,3.58,3.56,3.57,370300.0
2006-02-15 13:00:00,3.57,3.57,3.56,3.57,262500.0,3.57,3.57,3.56,3.57,262500.0
2006-02-15 13:30:00,3.57,3.58,3.56,3.57,221900.0,3.57,3.58,3.56,3.57,221900.0
2006-02-15 14:00:00,3.57,3.58,3.56,3.57,233100.0,3.57,3.58,3.56,3.57,233100.0
2006-02-15 14:30:00,3.58,3.58,3.56,3.58,319900.0,3.58,3.58,3.56,3.58,319900.0
2006-02-15 15:00:00,3.57,3.58,3.55,3.55,465500.0,3.57,3.58,3.55,3.55,465500.0
2006-02-15 15:30:00,3.56,3.57,3.54,3.56,765100.0,3.56,3.57,3.54,3.56,765100.0
2006-02-16 09:30:00,3.55,3.59,3.55,3.58,387800.0,3.55,3.59,3.55,3.58,387800.0
2006-02-16 10:00:00,3.58,3.6,3.58,3.6,435400.0,3.58,3.6,3.58,3.6,435400.0
2006-02-16 10:30:00,3.6,3.61,3.59,3.6,284900.0,3.6,3.61,3.59,3.6,284900.0
2006-02-16 11:00:00,3.6,3.63,3.6,3.62,387100.0,3.6,3.63,3.6,3.62,387100.0
2006-02-16 11:30:00,3.62,3.63,3.61,3.61,189700.0,3.62,3.63,3.61,3.61,189700.0
2006-02-16 12:00:00,3.62,3.63,3.62,3.62,165900.0,3.62,3.63,3.62,3.62,165900.0
2006-02-16 12:30:00,3.63,3.63,3.61,3.61,253400.0,3.63,3.63,3.61,3.61,253400.0
2006-02-16 13:00:00,3.61,3.61,3.6,3.61,174300.0,3.61,3.61,3.6,3.61,174300.0
2006-02-16 13:30:00,3.61,3.61,3.59,3.6,297500.0,3.61,3.61,3.59,3.6,297500.0
2006-02-16 14:00:00,3.6,3.61,3.59,3.59,237300.0,3.6,3.61,3.59,3.59,237300.0
2006-02-16 14:30:00,3.59,3.6,3.58,3.59,347200.0,3.59,3.6,3.58,3.59,347200.0
2006-02-16 15:00:00,3.59,3.61,3.59,3.6,307300.0,3.59,3.61,3.59,3.6,307300.0
2006-02-16 15:30:00,3.6,3.62,3.58,3.59,543900.0,3.6,3.62,3.58,3.59,543900.0
2006-02-17 09:30:00,3.59,3.61,3.57,3.59,872200.0,3.59,3.61,3.57,3.59,872200.0
2006-02-17 10:00:00,3.59,3.6,3.58,3.59,223300.0,3.59,3.6,3.58,3.59,223300.0
2006-02-17 10:30:00,3.59,3.6,3.59,3.59,135800.0,3.59,3.6,3.59,3.59,135800.0
2006-02-17 11:00:00,3.59,3.59,3.58,3.58,149800.0,3.59,3.59,3.58,3.58,149800.0
2006-02-17 11:30:00,3.59,3.59,3.58,3.58,172200.0,3.59,3.59,3.58,3.58,172200.0
2006-02-17 12:00:00,3.58,3.59,3.58,3.58,142800.0,3.58,3.59,3.58,3.58,142800.0
2006-02-17 12:30:00,3.58,3.58,3.57,3.58,135800.0,3.58,3.58,3.57,3.58,135800.0
2006-02-17 13:00:00,3.58,3.59,3.57,3.57,244300.0,3.58,3.59,3.57,3.57,244300.0
2006-02-17 13:30:00,3.58,3.58,3.57,3.57,267400.0,3.58,3.58,3.57,3.57,267400.0
2006-02-17 14:00:00,3.57,3.58,3.57,3.58,317800.0,3.57,3.58,3.57,3.58,317800.0
2006-02-17 14:30:00,3.58,3.58,3.57,3.58,338100.0,3.58,3.58,3.57,3.58,338100.0
2006-02-17 15:00:00,3.59,3.59,3.56,3.57,396200.0,3.59,3.59,3.56,3.57,396200.0
2006-02-17 15:30:00,3.57,3.58,3.56,3.56,619500.0,3.57,3.58,3.56,3.56,619500.0
2006-02-21 09:30:00,3.6,3.64,3.59,3.6,1246000.0,3.6,3.64,3.59,3.6,1246000.0
2006-02-21 10:00:00,3.6,3.63,3.58,3.62,697900.0,3.6,3.63,3.58,3.62,697900.0
2006-02-21 10:30:00,3.62,3.62,3.59,3.6,443800.0,3.62,3.62,3.59,3.6,443800.0
2006-02-21 11:00:00,3.6,3.61,3.6,3.6,206500.0,3.6,3.61,3.6,3.6,206500.0
2006-02-21 11:30:00,3.6,3.6,3.6,3.6,267400.0,3.6,3.6,3.6,3.6,267400.0
2006-02-21 12:00:00,3.6,3.6,3.6,3.6,317800.0,3.6,3.6,3.6,3.6,317800.0
2006-02-21 12:30:00,3.6,3.61,3.6,3.61,809900.0,3.6,3.61,3.6,3.61,809900.0
2006-02-21 13:00:00,3.61,3.62,3.61,3.62,379400.0,3.61,3.62,3.61,3.62,379400.0
2006-02-21 13:30:00,3.62,3.62,3.6,3.61,518700.0,3.62,3.62,3.6,3.61,518700.0
2006-02-21 14:00:00,3.61,3.62,3.61,3.61,177100.0,3.61,3.62,3.61,3.61,177100.0
2006-02-21 14:30:00,3.61,3.62,3.61,3.62,284200.0,3.61,3.62,3.61,3.62,284200.0
2006-02-21 15:00:00,3.62,3.64,3.62,3.64,688100.0,3.62,3.64,3.62,3.64,688100.0
2006-02-21 15:30:00,3.64,3.68,3.63,3.68,1388100.0,3.64,3.68,3.63,3.68,1388100.0
2006-02-22 09:30:00,3.68,3.69,3.67,3.68,451500.0,3.68,3.69,3.67,3.68,451500.0
2006-02-22 10:00:00,3.68,3.72,3.68,3.71,733600.0,3.68,3.72,3.68,3.71,733600.0
2006-02-22 10:30:00,3.7,3.71,3.7,3.71,486500.0,3.7,3.71,3.7,3.71,486500.0
2006-02-22 11:00:00,3.71,3.73,3.71,3.73,682500.0,3.71,3.73,3.71,3.73,682500.0
2006-02-22 11:30:00,3.73,3.75,3.72,3.73,604100.0,3.73,3.75,3.72,3.73,604100.0
2006-02-22 12:00:00,3.73,3.74,3.73,3.73,206500.0,3.73,3.74,3.73,3.73,206500.0
2006-02-22 12:30:00,3.74,3.74,3.73,3.73,413700.0,3.74,3.74,3.73,3.73,413700.0
2006-02-22 13:00:00,3.73,3.73,3.73,3.73,433300.0,3.73,3.73,3.73,3.73,433300.0
2006-02-22 13:30:00,3.73,3.73,3.73,3.73,212800.0,3.73,3.73,3.73,3.73,212800.0
2006-02-22 14:00:00,3.73,3.76,3.73,3.76,463400.0,3.73,3.76,3.73,3.76,463400.0
2006-02-22 14:30:00,3.76,3.77,3.75,3.77,641900.0,3.76,3.77,3.75,3.77,641900.0
2006-02-22 15:00:00,3.77,3.78,3.76,3.77,798700.0,3.77,3.78,3.76,3.77,798700.0
2006-02-22 15:30:00,3.77,3.79,3.76,3.77,1274000.0,3.77,3.79,3.76,3.77,1274000.0
2006-02-23 09:30:00,3.75,3.75,3.6,3.61,1535800.0,3.75,3.75,3.6,3.61,1535800.0
2006-02-23 10:00:00,3.61,3.65,3.6,3.65,773500.0,3.61,3.65,3.6,3.65,773500.0
2006-02-23 10:30:00,3.65,3.65,3.62,3.65,577500.0,3.65,3.65,3.62,3.65,577500.0
2006-02-23 11:00:00,3.65,3.71,3.64,3.7,501200.0,3.65,3.71,3.64,3.7,501200.0
2006-02-23 11:30:00,3.7,3.71,3.64,3.7,758800.0,3.7,3.71,3.64,3.7,758800.0
2006-02-23 12:00:00,3.7,3.71,3.68,3.68,358400.0,3.7,3.71,3.68,3.68,358400.0
2006-02-23 12:30:00,3.68,3.69,3.67,3.67,256200.0,3.68,3.69,3.67,3.67,256200.0
2006-02-23 13:00:00,3.67,3.67,3.64,3.65,398300.0,3.67,3.67,3.64,3.65,398300.0
2006-02-23 13:30:00,3.64,3.65,3.64,3.64,209300.0,3.64,3.65,3.64,3.64,209300.0
2006-02-23 14:00:00,3.65,3.65,3.64,3.65,532000.0,3.65,3.65,3.64,3.65,532000.0
2006-02-23 14:30:00,3.65,3.65,3.64,3.64,562100.0,3.65,3.65,3.64,3.64,562100.0
2006-02-23 15:00:00,3.65,3.67,3.64,3.67,493500.0,3.65,3.67,3.64,3.67,493500.0
2006-02-23 15:30:00,3.67,3.67,3.65,3.67,1341200.0,3.67,3.67,3.65,3.67,1341200.0
2006-02-24 09:30:00,3.66,3.71,3.64,3.7,408800.0,3.66,3.71,3.64,3.7,408800.0
2006-02-24 10:00:00,3.7,3.71,3.68,3.69,256200.0,3.7,3.71,3.68,3.69,256200.0
2006-02-24 10:30:00,3.69,3.69,3.65,3.66,301700.0,3.69,3.69,3.65,3.66,301700.0
2006-02-24 11:00:00,3.65,3.7,3.65,3.69,187600.0,3.65,3.7,3.65,3.69,187600.0
2006-02-24 11:30:00,3.69,3.71,3.69,3.71,177100.0,3.69,3.71,3.69,3.71,177100.0
2006-02-24 12:00:00,3.71,3.71,3.68,3.68,200900.0,3.71,3.71,3.68,3.68,200900.0
2006-02-24 12:30:00,3.68,3.68,3.67,3.67,194600.0,3.68,3.68,3.67,3.67,194600.0
2006-02-24 13:00:00,3.67,3.68,3.66,3.68,391300.0,3.67,3.68,3.66,3.68,391300.0
2006-02-24 13:30:00,3.68,3.68,3.67,3.68,252700.0,3.68,3.68,3.67,3.68,252700.0
2006-02-24 14:00:00,3.68,3.7,3.68,3.7,132300.0,3.68,3.7,3.68,3.7,132300.0
2006-02-24 14:30:00,3.7,3.73,3.69,3.72,403900.0,3.7,3.73,3.69,3.72,403900.0
2006-02-24 15:00:00,3.72,3.73,3.69,3.71,270200.0,3.72,3.73,3.69,3.71,270200.0
2006-02-24 15:30:00,3.7,3.72,3.69,3.71,596400.0,3.7,3.72,3.69,3.71,596400.0
2006-02-27 09:30:00,3.75,3.78,3.74,3.77,1073800.0,3.75,3.78,3.74,3.77,1073800.0
2006-02-27 10:00:00,3.78,3.79,3.77,3.77,275800.0,3.78,3.79,3.77,3.77,275800.0
2006-02-27 10:30:00,3.77,3.79,3.77,3.78,310800.0,3.77,3.79,3.77,3.78,310800.0
2006-02-27 11:00:00,3.77,3.78,3.74,3.75,469700.0,3.77,3.78,3.74,3.75,469700.0
2006-02-27 11:30:00,3.75,3.76,3.74,3.75,254100.0,3.75,3.76,3.74,3.75,254100.0
2006-02-27 12:00:00,3.76,3.78,3.76,3.78,132300.0,3.76,3.78,3.76,3.78,132300.0
2006-02-27 12:30:00,3.77,3.78,3.76,3.78,201600.0,3.77,3.78,3.76,3.78,201600.0
2006-02-27 13:00:00,3.78,3.78,3.78,3.78,182000.0,3.78,3.78,3.78,3.78,182000.0
2006-02-27 13:30:00,3.78,3.79,3.78,3.78,249900.0,3.78,3.79,3.78,3.78,249900.0
2006-02-27 14:00:00,3.78,3.78,3.75,3.78,312200.0,3.78,3.78,3.75,3.78,312200.0
2006-02-27 14:30:00,3.78,3.79,3.77,3.78,497700.0,3.78,3.79,3.77,3.78,497700.0
2006-02-27 15:00:00,3.78,3.79,3.77,3.78,410200.0,3.78,3.79,3.77,3.78,410200.0
2006-02-27 15:30:00,3.78,3.79,3.77,3.79,617400.0,3.78,3.79,3.77,3.79,617400.0
2006-02-28 09:30:00,3.79,3.79,3.75,3.77,320600.0,3.79,3.79,3.75,3.77,320600.0
2006-02-28 10:00:00,3.77,3.78,3.71,3.72,202300.0,3.77,3.78,3.71,3.72,202300.0
2006-02-28 10:30:00,3.72,3.72,3.65,3.7,1117900.0,3.72,3.72,3.65,3.7,1117900.0
2006-02-28 11:00:00,3.69,3.73,3.69,3.72,376600.0,3.69,3.73,3.69,3.72,376600.0
2006-02-28 11:30:00,3.72,3.73,3.7,3.72,258300.0,3.72,3.73,3.7,3.72,258300.0
2006-02-28 12:00:00,3.72,3.75,3.72,3.74,208600.0,3.72,3.75,3.72,3.74,208600.0
2006-02-28 12:30:00,3.74,3.76,3.74,3.76,228900.0,3.74,3.76,3.74,3.76,228900.0
2006-02-28 13:00:00,3.76,3.78,3.75,3.77,215600.0,3.76,3.78,3.75,3.77,215600.0
2006-02-28 13:30:00,3.77,3.82,3.77,3.81,546000.0,3.77,3.82,3.77,3.81,546000.0
2006-02-28 14:00:00,3.81,3.83,3.81,3.82,640500.0,3.81,3.83,3.81,3.82,640500.0
2006-02-28 14:30:00,3.82,3.83,3.81,3.83,416500.0,3.82,3.83,3.81,3.83,416500.0
2006-02-28 15:00:00,3.82,3.83,3.82,3.83,670600.0,3.82,3.83,3.82,3.83,670600.0
2006-02-28 15:30:00,3.83,3.84,3.82,3.82,1816500.0,3.83,3.84,3.82,3.82,1816500.0
2006-03-01 09:30:00,3.83,3.85,3.77,3.77,464100.0,3.83,3.85,3.77,3.77,464100.0
2006-03-01 10:00:00,3.76,3.79,3.71,3.78,425600.0,3.76,3.79,3.71,3.78,425600.0
2006-03-01 10:30:00,3.78,3.78,3.77,3.78,307300.0,3.78,3.78,3.77,3.78,307300.0
2006-03-01 11:00:00,3.78,3.78,3.78,3.78,233800.0,3.78,3.78,3.78,3.78,233800.0
2006-03-01 11:30:00,3.78,3.79,3.78,3.79,353500.0,3.78,3.79,3.78,3.79,353500.0
2006-03-01 12:00:00,3.79,3.81,3.79,3.8,434700.0,3.79,3.81,3.79,3.8,434700.0
2006-03-01 12:30:00,3.8,3.81,3.79,3.8,707700.0,3.8,3.81,3.79,3.8,707700.0
2006-03-01 13:00:00,3.8,3.8,3.79,3.79,362600.0,3.8,3.8,3.79,3.79,362600.0
2006-03-01 13:30:00,3.79,3.79,3.78,3.78,509600.0,3.79,3.79,3.78,3.78,509600.0
2006-03-01 14:00:00,3.78,3.79,3.77,3.78,354200.0,3.78,3.79,3.77,3.78,354200.0
2006-03-01 14:30:00,3.78,3.79,3.78,3.79,243600.0,3.78,3.79,3.78,3.79,243600.0
2006-03-01 15:00:00,3.79,3.8,3.79,3.8,485800.0,3.79,3.8,3.79,3.8,485800.0
2006-03-01 15:30:00,3.8,3.84,3.79,3.84,697200.0,3.8,3.84,3.79,3.84,697200.0
2006-03-02 09:30:00,3.81,3.83,3.77,3.79,513800.0,3.81,3.83,3.77,3.79,513800.0
2006-03-02 10:00:00,3.79,3.86,3.79,3.86,637000.0,3.79,3.86,3.79,3.86,637000.0
2006-03-02 10:30:00,3.85,3.87,3.8,3.86,659400.0,3.85,3.87,3.8,3.86,659400.0
2006-03-02 11:00:00,3.86,3.87,3.83,3.87,358400.0,3.86,3.87,3.83,3.87,358400.0
2006-03-02 11:30:00,3.87,3.87,3.79,3.8,217000.0,3.87,3.87,3.79,3.8,217000.0
2006-03-02 12:00:00,3.8,3.83,3.79,3.8,204400.0,3.8,3.83,3.79,3.8,204400.0
2006-03-02 12:30:00,3.8,3.81,3.79,3.8,120400.0,3.8,3.81,3.79,3.8,120400.0
2006-03-02 13:00:00,3.8,3.81,3.8,3.8,123200.0,3.8,3.81,3.8,3.8,123200.0
2006-03-02 13:30:00,3.81,3.82,3.8,3.81,104300.0,3.81,3.82,3.8,3.81,104300.0
2006-03-02 14:00:00,3.82,3.83,3.79,3.8,219100.0,3.82,3.83,3.79,3.8,219100.0
2006-03-02 14:30:00,3.79,3.82,3.79,3.81,173600.0,3.79,3.82,3.79,3.81,173600.0
2006-03-02 15:00:00,3.8,3.85,3.8,3.84,215600.0,3.8,3.85,3.8,3.84,215600.0
2006-03-02 15:30:00,3.84,3.84,3.8,3.84,424900.0,3.84,3.84,3.8,3.84,424900.0
2006-03-03 09:30:00,3.8,3.83,3.79,3.81,386400.0,3.8,3.83,3.79,3.81,386400.0
2006-03-03 10:00:00,3.81,3.83,3.8,3.82,380100.0,3.81,3.83,3.8,3.82,380100.0
2006-03-03 10:30:00,3.82,3.83,3.8,3.82,342300.0,3.82,3.83,3.8,3.82,342300.0
2006-03-03 11:00:00,3.82,3.83,3.81,3.82,123200.0,3.82,3.83,3.81,3.82,123200.0
2006-03-03 11:30:00,3.82,3.85,3.81,3.83,185500.0,3.82,3.85,3.81,3.83,185500.0
2006-03-03 12:00:00,3.83,3.85,3.82,3.84,156800.0,3.83,3.85,3.82,3.84,156800.0
2006-03-03 12:30:00,3.84,3.84,3.81,3.84,122500.0,3.84,3.84,3.81,3.84,122500.0
2006-03-03 13:00:00,3.84,3.84,3.82,3.82,119000.0,3.84,3.84,3.82,3.82,119000.0
2006-03-03 13:30:00,3.82,3.84,3.81,3.81,154700.0,3.82,3.84,3.81,3.81,154700.0
2006-03-03 14:00:00,3.81,3.82,3.81,3.81,298900.0,3.81,3.82,3.81,3.81,298900.0
2006-03-03 14:30:00,3.81,3.85,3.81,3.83,329000.0,3.81,3.85,3.81,3.83,329000.0
2006-03-03 15:00:00,3.83,3.84,3.81,3.83,487900.0,3.83,3.84,3.81,3.83,487900.0
2006-03-03 15:30:00,3.83,3.84,3.81,3.82,284200.0,3.83,3.84,3.81,3.82,284200.0
2006-03-06 09:30:00,3.84,3.84,3.78,3.78,907200.0,3.84,3.84,3.78,3.78,907200.0
2006-03-06 10:00:00,3.79,3.79,3.74,3.78,550200.0,3.79,3.79,3.74,3.78,550200.0
2006-03-06 10:30:00,3.78,3.82,3.78,3.82,249200.0,3.78,3.82,3.78,3.82,249200.0
2006-03-06 11:00:00,3.82,3.82,3.81,3.81,201600.0,3.82,3.82,3.81,3.81,201600.0
2006-03-06 11:30:00,3.82,3.82,3.79,3.8,137200.0,3.82,3.82,3.79,3.8,137200.0
2006-03-06 12:00:00,3.8,3.8,3.76,3.76,360500.0,3.8,3.8,3.76,3.76,360500.0
2006-03-06 12:30:00,3.77,3.77,3.72,3.72,438900.0,3.77,3.77,3.72,3.72,438900.0
2006-03-06 13:00:00,3.72,3.76,3.72,3.73,329700.0,3.72,3.76,3.72,3.73,329700.0
2006-03-06 13:30:00,3.73,3.73,3.7,3.7,581700.0,3.73,3.73,3.7,3.7,581700.0
2006-03-06 14:00:00,3.7,3.71,3.64,3.64,1005200.0,3.7,3.71,3.64,3.64,1005200.0
2006-03-06 14:30:00,3.64,3.68,3.61,3.62,1506400.0,3.64,3.68,3.61,3.62,1506400.0
2006-03-06 15:00:00,3.63,3.66,3.62,3.64,764400.0,3.63,3.66,3.62,3.64,764400.0
2006-03-06 15:30:00,3.65,3.66,3.63,3.66,2057300.0,3.65,3.66,3.63,3.66,2057300.0
2006-03-07 09:30:00,3.64,3.64,3.58,3.58,1128400.0,3.64,3.64,3.58,3.58,1128400.0
2006-03-07 10:00:00,3.58,3.61,3.57,3.58,666400.0,3.58,3.61,3.57,3.58,666400.0
2006-03-07 10:30:00,3.58,3.59,3.57,3.57,658700.0,3.58,3.59,3.57,3.57,658700.0
2006-03-07 11:00:00,3.57,3.59,3.56,3.58,521500.0,3.57,3.59,3.56,3.58,521500.0
2006-03-07 11:30:00,3.58,3.59,3.57,3.58,256900.0,3.58,3.59,3.57,3.58,256900.0
2006-03-07 12:00:00,3.58,3.62,3.58,3.62,327600.0,3.58,3.62,3.58,3.62,327600.0
2006-03-07 12:30:00,3.62,3.62,3.6,3.61,273700.0,3.62,3.62,3.6,3.61,273700.0
2006-03-07 13:00:00,3.61,3.63,3.59,3.63,247100.0,3.61,3.63,3.59,3.63,247100.0
2006-03-07 13:30:00,3.63,3.65,3.62,3.65,410900.0,3.63,3.65,3.62,3.65,410900.0
2006-03-07 14:00:00,3.64,3.65,3.64,3.64,224000.0,3.64,3.65,3.64,3.64,224000.0
2006-03-07 14:30:00,3.64,3.68,3.64,3.68,278600.0,3.64,3.68,3.64,3.68,278600.0
2006-03-07 15:00:00,3.68,3.69,3.64,3.64,364000.0,3.68,3.69,3.64,3.64,364000.0
2006-03-07 15:30:00,3.64,3.64,3.62,3.63,508900.0,3.64,3.64,3.62,3.63,508900.0
2006-03-08 09:30:00,3.64,3.65,3.59,3.62,506800.0,3.64,3.65,3.59,3.62,506800.0
2006-03-08 10:00:00,3.62,3.63,3.58,3.58,327600.0,3.62,3.63,3.58,3.58,327600.0
2006-03-08 10:30:00,3.59,3.6,3.57,3.58,583100.0,3.59,3.6,3.57,3.58,583100.0
2006-03-08 11:00:00,3.57,3.6,3.57,3.58,419300.0,3.57,3.6,3.57,3.58,419300.0
2006-03-08 11:30:00,3.58,3.59,3.58,3.58,235900.0,3.58,3.59,3.58,3.58,235900.0
2006-03-08 12:00:00,3.58,3.6,3.58,3.59,338800.0,3.58,3.6,3.58,3.59,338800.0
2006-03-08 12:30:00,3.59,3.6,3.59,3.6,322700.0,3.59,3.6,3.59,3.6,322700.0
2006-03-08 13:00:00,3.59,3.6,3.59,3.59,105000.0,3.59,3.6,3.59,3.59,105000.0
2006-03-08 13:30:00,3.6,3.6,3.59,3.59,114800.0,3.6,3.6,3.59,3.59,114800.0
2006-03-08 14:00:00,3.59,3.61,3.59,3.59,209300.0,3.59,3.61,3.59,3.59,209300.0
2006-03-08 14:30:00,3.6,3.61,3.59,3.6,276500.0,3.6,3.61,3.59,3.6,276500.0
2006-03-08 15:00:00,3.6,3.61,3.59,3.59,339500.0,3.6,3.61,3.59,3.59,339500.0
2006-03-08 15:30:00,3.6,3.6,3.59,3.59,450100.0,3.6,3.6,3.59,3.59,450100.0
2006-03-09 09:30:00,3.59,3.68,3.59,3.66,968800.0,3.59,3.68,3.59,3.66,968800.0
2006-03-09 10:00:00,3.67,3.67,3.62,3.64,303800.0,3.67,3.67,3.62,3.64,303800.0
2006-03-09 10:30:00,3.64,3.66,3.58,3.59,304500.0,3.64,3.66,3.58,3.59,304500.0
2006-03-09 11:00:00,3.59,3.61,3.59,3.61,114800.0,3.59,3.61,3.59,3.61,114800.0
2006-03-09 11:30:00,3.6,3.62,3.59,3.6,579600.0,3.6,3.62,3.59,3.6,579600.0
2006-03-09 12:00:00,3.6,3.6,3.58,3.59,207900.0,3.6,3.6,3.58,3.59,207900.0
2006-03-09 12:30:00,3.59,3.62,3.59,3.62,147700.0,3.59,3.62,3.59,3.62,147700.0
2006-03-09 13:00:00,3.62,3.62,3.59,3.59,267400.0,3.62,3.62,3.59,3.59,267400.0
2006-03-09 13:30:00,3.59,3.61,3.59,3.61,156100.0,3.59,3.61,3.59,3.61,156100.0
2006-03-09 14:00:00,3.61,3.62,3.61,3.61,189000.0,3.61,3.62,3.61,3.61,189000.0
2006-03-09 14:30:00,3.61,3.64,3.61,3.63,499100.0,3.61,3.64,3.61,3.63,499100.0
2006-03-09 15:00:00,3.63,3.64,3.61,3.63,560000.0,3.63,3.64,3.61,3.63,560000.0
2006-03-09 15:30:00,3.63,3.63,3.61,3.61,464800.0,3.63,3.63,3.61,3.61,464800.0
2006-03-10 09:30:00,3.59,3.59,3.52,3.58,956900.0,3.59,3.59,3.52,3.58,956900.0
2006-03-10 10:00:00,3.58,3.65,3.58,3.65,742700.0,3.58,3.65,3.58,3.65,742700.0
2006-03-10 10:30:00,3.65,3.69,3.64,3.66,368900.0,3.65,3.69,3.64,3.66,368900.0
2006-03-10 11:00:00,3.66,3.66,3.61,3.62,455700.0,3.66,3.66,3.61,3.62,455700.0
2006-03-10 11:30:00,3.62,3.63,3.6,3.62,220500.0,3.62,3.63,3.6,3.62,220500.0
2006-03-10 12:00:00,3.61,3.63,3.61,3.63,558600.0,3.61,3.63,3.61,3.63,558600.0
2006-03-10 12:30:00,3.63,3.64,3.63,3.64,191800.0,3.63,3.64,3.63,3.64,191800.0
2006-03-10 13:00:00,3.64,3.64,3.62,3.63,246400.0,3.64,3.64,3.62,3.63,246400.0
2006-03-10 13:30:00,3.63,3.63,3.62,3.63,131600.0,3.63,3.63,3.62,3.63,131600.0
2006-03-10 14:00:00,3.63,3.63,3.6,3.61,291200.0,3.63,3.63,3.6,3.61,291200.0
2006-03-10 14:30:00,3.62,3.62,3.59,3.59,417900.0,3.62,3.62,3.59,3.59,417900.0
2006-03-10 15:00:00,3.59,3.6,3.59,3.6,382200.0,3.59,3.6,3.59,3.6,382200.0
2006-03-10 15:30:00,3.6,3.66,3.59,3.65,812700.0,3.6,3.66,3.59,3.65,812700.0
2006-03-13 09:30:00,3.58,3.64,3.57,3.59,1240400.0,3.58,3.64,3.57,3.59,1240400.0
2006-03-13 10:00:00,3.6,3.63,3.59,3.63,395500.0,3.6,3.63,3.59,3.63,395500.0
2006-03-13 10:30:00,3.63,3.63,3.61,3.62,309400.0,3.63,3.63,3.61,3.62,309400.0
2006-03-13 11:00:00,3.62,3.64,3.61,3.62,501200.0,3.62,3.64,3.61,3.62,501200.0
2006-03-13 11:30:00,3.62,3.62,3.6,3.61,179900.0,3.62,3.62,3.6,3.61,179900.0
2006-03-13 12:00:00,3.6,3.61,3.59,3.59,157500.0,3.6,3.61,3.59,3.59,157500.0
2006-03-13 12:30:00,3.59,3.61,3.59,3.61,264600.0,3.59,3.61,3.59,3.61,264600.0
2006-03-13 13:00:00,3.6,3.61,3.59,3.61,228200.0,3.6,3.61,3.59,3.61,228200.0
2006-03-13 13:30:00,3.61,3.61,3.6,3.6,624400.0,3.61,3.61,3.6,3.6,624400.0
2006-03-13 14:00:00,3.61,3.61,3.6,3.61,160300.0,3.61,3.61,3.6,3.61,160300.0
2006-03-13 14:30:00,3.61,3.61,3.59,3.6,266700.0,3.61,3.61,3.59,3.6,266700.0
2006-03-13 15:00:00,3.6,3.61,3.59,3.59,315700.0,3.6,3.61,3.59,3.59,315700.0
2006-03-13 15:30:00,3.59,3.6,3.58,3.58,685300.0,3.59,3.6,3.58,3.58,685300.0
2006-03-14 09:30:00,3.58,3.63,3.55,3.58,536200.0,3.58,3.63,3.55,3.58,536200.0
2006-03-14 10:00:00,3.58,3.59,3.58,3.58,278600.0,3.58,3.59,3.58,3.58,278600.0
2006-03-14 10:30:00,3.58,3.6,3.57,3.6,196700.0,3.58,3.6,3.57,3.6,196700.0
2006-03-14 11:00:00,3.59,3.6,3.59,3.6,338800.0,3.59,3.6,3.59,3.6,338800.0
2006-03-14 11:30:00,3.6,3.61,3.59,3.61,196000.0,3.6,3.61,3.59,3.61,196000.0
2006-03-14 12:00:00,3.6,3.61,3.6,3.6,215600.0,3.6,3.61,3.6,3.6,215600.0
2006-03-14 12:30:00,3.6,3.61,3.6,3.6,128100.0,3.6,3.61,3.6,3.6,128100.0
2006-03-14 13:00:00,3.6,3.62,3.6,3.61,191800.0,3.6,3.62,3.6,3.61,191800.0
2006-03-14 13:30:00,3.61,3.62,3.61,3.61,177800.0,3.61,3.62,3.61,3.61,177800.0
2006-03-14 14:00:00,3.61,3.64,3.61,3.64,206500.0,3.61,3.64,3.61,3.64,206500.0
2006-03-14 14:30:00,3.64,3.65,3.64,3.65,286300.0,3.64,3.65,3.64,3.65,286300.0
2006-03-14 15:00:00,3.65,3.66,3.64,3.66,328300.0,3.65,3.66,3.64,3.66,328300.0
2006-03-14 15:30:00,3.66,3.66,3.62,3.63,512400.0,3.66,3.66,3.62,3.63,512400.0
2006-03-15 09:30:00,3.6,3.62,3.58,3.59,562800.0,3.6,3.62,3.58,3.59,562800.0
2006-03-15 10:00:00,3.59,3.61,3.58,3.6,168700.0,3.59,3.61,3.58,3.6,168700.0
2006-03-15 10:30:00,3.6,3.61,3.58,3.58,173600.0,3.6,3.61,3.58,3.58,173600.0
2006-03-15 11:00:00,3.58,3.59,3.58,3.58,212100.0,3.58,3.59,3.58,3.58,212100.0
2006-03-15 11:30:00,3.58,3.59,3.56,3.56,419300.0,3.58,3.59,3.56,3.56,419300.0
2006-03-15 12:00:00,3.56,3.57,3.56,3.56,136500.0,3.56,3.57,3.56,3.56,136500.0
2006-03-15 12:30:00,3.56,3.58,3.56,3.58,319200.0,3.56,3.58,3.56,3.58,319200.0
2006-03-15 13:00:00,3.58,3.58,3.58,3.58,188300.0,3.58,3.58,3.58,3.58,188300.0
2006-03-15 13:30:00,3.58,3.6,3.57,3.6,200200.0,3.58,3.6,3.57,3.6,200200.0
2006-03-15 14:00:00,3.6,3.61,3.6,3.61,258300.0,3.6,3.61,3.6,3.61,258300.0
2006-03-15 14:30:00,3.6,3.61,3.59,3.59,116200.0,3.6,3.61,3.59,3.59,116200.0
2006-03-15 15:00:00,3.59,3.6,3.59,3.6,150500.0,3.59,3.6,3.59,3.6,150500.0
2006-03-15 15:30:00,3.6,3.6,3.59,3.59,371000.0,3.6,3.6,3.59,3.59,371000.0
2006-03-16 09:30:00,3.58,3.62,3.58,3.61,570500.0,3.58,3.62,3.58,3.61,570500.0
2006-03-16 10:00:00,3.61,3.64,3.6,3.61,219100.0,3.61,3.64,3.6,3.61,219100.0
2006-03-16 10:30:00,3.6,3.63,3.6,3.63,109900.0,3.6,3.63,3.6,3.63,109900.0
2006-03-16 11:00:00,3.62,3.64,3.62,3.64,143500.0,3.62,3.64,3.62,3.64,143500.0
2006-03-16 11:30:00,3.63,3.63,3.63,3.63,239400.0,3.63,3.63,3.63,3.63,239400.0
2006-03-16 12:00:00,3.63,3.64,3.63,3.64,118300.0,3.63,3.64,3.63,3.64,118300.0
2006-03-16 12:30:00,3.63,3.64,3.63,3.64,137200.0,3.63,3.64,3.63,3.64,137200.0
2006-03-16 13:00:00,3.64,3.64,3.64,3.64,156800.0,3.64,3.64,3.64,3.64,156800.0
2006-03-16 13:30:00,3.64,3.66,3.64,3.64,434000.0,3.64,3.66,3.64,3.64,434000.0
2006-03-16 14:00:00,3.64,3.65,3.64,3.64,142100.0,3.64,3.65,3.64,3.64,142100.0
2006-03-16 14:30:00,3.64,3.64,3.64,3.64,223300.0,3.64,3.64,3.64,3.64,223300.0
2006-03-16 15:00:00,3.64,3.64,3.63,3.64,219800.0,3.64,3.64,3.63,3.64,219800.0
2006-03-16 15:30:00,3.64,3.64,3.64,3.64,259000.0,3.64,3.64,3.64,3.64,259000.0
2006-03-17 09:30:00,3.65,3.65,3.59,3.61,2275000.0,3.65,3.65,3.59,3.61,2275000.0
2006-03-17 10:00:00,3.61,3.64,3.61,3.64,508900.0,3.61,3.64,3.61,3.64,508900.0
2006-03-17 10:30:00,3.64,3.64,3.63,3.64,241500.0,3.64,3.64,3.63,3.64,241500.0
2006-03-17 11:00:00,3.64,3.67,3.64,3.67,287700.0,3.64,3.67,3.64,3.67,287700.0
2006-03-17 11:30:00,3.67,3.7,3.67,3.7,151200.0,3.67,3.7,3.67,3.7,151200.0
2006-03-17 12:00:00,3.7,3.74,3.7,3.73,458500.0,3.7,3.74,3.7,3.73,458500.0
2006-03-17 12:30:00,3.73,3.78,3.62,3.63,2881200.0,3.73,3.78,3.62,3.63,2881200.0
2006-03-17 13:00:00,3.63,3.68,3.62,3.67,789600.0,3.63,3.68,3.62,3.67,789600.0
2006-03-17 13:30:00,3.67,3.7,3.67,3.69,304500.0,3.67,3.7,3.67,3.69,304500.0
2006-03-17 14:00:00,3.69,3.71,3.67,3.68,110600.0,3.69,3.71,3.67,3.68,110600.0
2006-03-17 14:30:00,3.68,3.72,3.68,3.71,273000.0,3.68,3.72,3.68,3.71,273000.0
2006-03-17 15:00:00,3.71,3.76,3.71,3.75,555100.0,3.71,3.76,3.71,3.75,555100.0
2006-03-17 15:30:00,3.75,3.75,3.69,3.74,815500.0,3.75,3.75,3.69,3.74,815500.0
2006-03-20 09:30:00,3.76,3.8,3.76,3.8,952000.0,3.76,3.8,3.76,3.8,952000.0
2006-03-20 10:00:00,3.8,3.86,3.79,3.85,977200.0,3.8,3.86,3.79,3.85,977200.0
2006-03-20 10:30:00,3.85,3.86,3.8,3.83,553000.0,3.85,3.86,3.8,3.83,553000.0
2006-03-20 11:00:00,3.84,3.85,3.81,3.84,384300.0,3.84,3.85,3.81,3.84,384300.0
2006-03-20 11:30:00,3.84,3.86,3.83,3.86,340900.0,3.84,3.86,3.83,3.86,340900.0
2006-03-20 12:00:00,3.85,3.86,3.85,3.86,278600.0,3.85,3.86,3.85,3.86,278600.0
2006-03-20 12:30:00,3.86,3.89,3.86,3.88,838600.0,3.86,3.89,3.86,3.88,838600.0
2006-03-20 13:00:00,3.88,3.89,3.86,3.87,437500.0,3.88,3.89,3.86,3.87,437500.0
2006-03-20 13:30:00,3.87,3.89,3.87,3.89,396200.0,3.87,3.89,3.87,3.89,396200.0
2006-03-20 14:00:00,3.89,3.89,3.88,3.89,289100.0,3.89,3.89,3.88,3.89,289100.0
2006-03-20 14:30:00,3.89,3.92,3.89,3.91,833000.0,3.89,3.92,3.89,3.91,833000.0
2006-03-20 15:00:00,3.91,3.95,3.91,3.91,1118600.0,3.91,3.95,3.91,3.91,1118600.0
2006-03-20 15:30:00,3.91,3.91,3.86,3.86,1042300.0,3.91,3.91,3.86,3.86,1042300.0
2006-03-21 09:30:00,3.89,3.89,3.86,3.87,592900.0,3.89,3.89,3.86,3.87,592900.0
2006-03-21 10:00:00,3.87,3.9,3.87,3.9,338800.0,3.87,3.9,3.87,3.9,338800.0
2006-03-21 10:30:00,3.9,3.92,3.89,3.92,421400.0,3.9,3.92,3.89,3.92,421400.0
2006-03-21 11:00:00,3.92,3.93,3.92,3.92,431200.0,3.92,3.93,3.92,3.92,431200.0
2006-03-21 11:30:00,3.92,3.96,3.89,3.94,558600.0,3.92,3.96,3.89,3.94,558600.0
2006-03-21 12:00:00,3.95,3.95,3.93,3.93,309400.0,3.95,3.95,3.93,3.93,309400.0
2006-03-21 12:30:00,3.93,3.95,3.91,3.94,305200.0,3.93,3.95,3.91,3.94,305200.0
2006-03-21 13:00:00,3.94,3.95,3.92,3.92,186900.0,3.94,3.95,3.92,3.92,186900.0
2006-03-21 13:30:00,3.92,3.95,3.9,3.91,219100.0,3.92,3.95,3.9,3.91,219100.0
2006-03-21 14:00:00,3.91,3.92,3.86,3.87,305900.0,3.91,3.92,3.86,3.87,305900.0
2006-03-21 14:30:00,3.86,3.87,3.85,3.86,452200.0,3.86,3.87,3.85,3.86,452200.0
2006-03-21 15:00:00,3.86,3.88,3.85,3.85,461300.0,3.86,3.88,3.85,3.85,461300.0
2006-03-21 15:30:00,3.86,3.92,3.86,3.88,850500.0,3.86,3.92,3.86,3.88,850500.0
2006-03-22 09:30:00,3.87,3.88,3.86,3.88,334600.0,3.87,3.88,3.86,3.88,334600.0
2006-03-22 10:00:00,3.88,3.95,3.88,3.93,543200.0,3.88,3.95,3.88,3.93,543200.0
2006-03-22 10:30:00,3.93,3.93,3.91,3.91,212100.0,3.93,3.93,3.91,3.91,212100.0
2006-03-22 11:00:00,3.91,3.94,3.91,3.94,130200.0,3.91,3.94,3.91,3.94,130200.0
2006-03-22 11:30:00,3.94,3.98,3.93,3.97,607600.0,3.94,3.98,3.93,3.97,607600.0
2006-03-22 12:00:00,3.97,3.98,3.96,3.96,422100.0,3.97,3.98,3.96,3.96,422100.0
2006-03-22 12:30:00,3.96,3.96,3.95,3.96,60200.0,3.96,3.96,3.95,3.96,60200.0
2006-03-22 13:00:00,3.96,3.97,3.96,3.97,151900.0,3.96,3.97,3.96,3.97,151900.0
2006-03-22 13:30:00,3.97,3.97,3.97,3.97,199500.0,3.97,3.97,3.97,3.97,199500.0
2006-03-22 14:00:00,3.97,3.99,3.96,3.96,416500.0,3.97,3.99,3.96,3.96,416500.0
2006-03-22 14:30:00,3.96,3.97,3.94,3.97,429800.0,3.96,3.97,3.94,3.97,429800.0
2006-03-22 15:00:00,3.97,4.0,3.97,3.99,861700.0,3.97,4.0,3.97,3.99,861700.0
2006-03-22 15:30:00,4.0,4.02,3.99,4.0,2255400.0,4.0,4.02,3.99,4.0,2255400.0
2006-03-23 09:30:00,4.01,4.02,4.0,4.02,606200.0,4.01,4.02,4.0,4.02,606200.0
2006-03-23 10:00:00,4.02,4.05,3.97,3.97,1089900.0,4.02,4.05,3.97,3.97,1089900.0
2006-03-23 10:30:00,3.97,3.98,3.93,3.97,524300.0,3.97,3.98,3.93,3.97,524300.0
2006-03-23 11:00:00,3.97,4.02,3.96,4.02,582400.0,3.97,4.02,3.96,4.02,582400.0
2006-03-23 11:30:00,4.02,4.04,4.01,4.02,347900.0,4.02,4.04,4.01,4.02,347900.0
2006-03-23 12:00:00,4.02,4.06,4.02,4.06,316400.0,4.02,4.06,4.02,4.06,316400.0
2006-03-23 12:30:00,4.06,4.09,4.05,4.05,548100.0,4.06,4.09,4.05,4.05,548100.0
2006-03-23 13:00:00,4.05,4.06,4.02,4.02,200200.0,4.05,4.06,4.02,4.02,200200.0
2006-03-23 13:30:00,4.02,4.05,4.01,4.02,809200.0,4.02,4.05,4.01,4.02,809200.0
2006-03-23 14:00:00,4.02,4.02,4.0,4.02,233800.0,4.02,4.02,4.0,4.02,233800.0
2006-03-23 14:30:00,4.02,4.04,4.02,4.03,378700.0,4.02,4.04,4.02,4.03,378700.0
2006-03-23 15:00:00,4.03,4.04,4.01,4.01,483000.0,4.03,4.04,4.01,4.01,483000.0
2006-03-23 15:30:00,4.01,4.04,4.0,4.04,578900.0,4.01,4.04,4.0,4.04,578900.0
2006-03-24 09:30:00,4.02,4.04,4.0,4.02,217700.0,4.02,4.04,4.0,4.02,217700.0
2006-03-24 10:00:00,4.03,4.03,4.0,4.02,154000.0,4.03,4.03,4.0,4.02,154000.0
2006-03-24 10:30:00,4.02,4.04,4.02,4.03,252700.0,4.02,4.04,4.02,4.03,252700.0
2006-03-24 11:00:00,4.03,4.08,4.02,4.07,420700.0,4.03,4.08,4.02,4.07,420700.0
2006-03-24 11:30:00,4.07,4.09,4.06,4.09,181300.0,4.07,4.09,4.06,4.09,181300.0
2006-03-24 12:00:00,4.09,4.09,4.07,4.08,172900.0,4.09,4.09,4.07,4.08,172900.0
2006-03-24 12:30:00,4.08,4.08,4.06,4.07,185500.0,4.08,4.08,4.06,4.07,185500.0
2006-03-24 13:00:00,4.07,4.07,4.04,4.04,228200.0,4.07,4.07,4.04,4.04,228200.0
2006-03-24 13:30:00,4.04,4.07,4.04,4.05,159600.0,4.04,4.07,4.04,4.05,159600.0
2006-03-24 14:00:00,4.05,4.07,4.05,4.06,121100.0,4.05,4.07,4.05,4.06,121100.0
2006-03-24 14:30:00,4.06,4.09,4.06,4.07,223300.0,4.06,4.09,4.06,4.07,223300.0
2006-03-24 15:00:00,4.07,4.08,4.07,4.08,172200.0,4.07,4.08,4.07,4.08,172200.0
2006-03-24 15:30:00,4.08,4.1,4.08,4.1,545300.0,4.08,4.1,4.08,4.1,545300.0
2006-03-27 09:30:00,4.06,4.12,4.04,4.12,903700.0,4.06,4.12,4.04,4.12,903700.0
2006-03-27 10:00:00,4.12,4.13,4.11,4.13,560700.0,4.12,4.13,4.11,4.13,560700.0
2006-03-27 10:30:00,4.12,4.13,4.11,4.11,189700.0,4.12,4.13,4.11,4.11,189700.0
2006-03-27 11:00:00,4.11,4.13,4.11,4.11,168700.0,4.11,4.13,4.11,4.11,168700.0
2006-03-27 11:30:00,4.11,4.13,4.11,4.11,82600.0,4.11,4.13,4.11,4.11,82600.0
2006-03-27 12:00:00,4.12,4.14,4.11,4.13,155400.0,4.12,4.14,4.11,4.13,155400.0
2006-03-27 12:30:00,4.13,4.14,4.12,4.14,191800.0,4.13,4.14,4.12,4.14,191800.0
2006-03-27 13:00:00,4.14,4.14,4.13,4.14,125300.0,4.14,4.14,4.13,4.14,125300.0
2006-03-27 13:30:00,4.14,4.14,4.14,4.14,191800.0,4.14,4.14,4.14,4.14,191800.0
2006-03-27 14:00:00,4.14,4.14,4.05,4.13,281400.0,4.14,4.14,4.05,4.13,281400.0
2006-03-27 14:30:00,4.13,4.14,4.13,4.14,473900.0,4.13,4.14,4.13,4.14,473900.0
2006-03-27 15:00:00,4.14,4.16,4.14,4.14,730100.0,4.14,4.16,4.14,4.14,730100.0
2006-03-27 15:30:00,4.14,4.14,4.1,4.12,844200.0,4.14,4.14,4.1,4.12,844200.0
2006-03-28 09:30:00,4.14,4.14,4.08,4.09,324100.0,4.14,4.14,4.08,4.09,324100.0
2006-03-28 10:00:00,4.09,4.1,4.07,4.08,225400.0,4.09,4.1,4.07,4.08,225400.0
2006-03-28 10:30:00,4.08,4.08,4.05,4.08,307300.0,4.08,4.08,4.05,4.08,307300.0
2006-03-28 11:00:00,4.07,4.07,4.06,4.06,205800.0,4.07,4.07,4.06,4.06,205800.0
2006-03-28 11:30:00,4.06,4.06,4.02,4.03,539000.0,4.06,4.06,4.02,4.03,539000.0
2006-03-28 12:00:00,4.03,4.04,4.03,4.04,301000.0,4.03,4.04,4.03,4.04,301000.0
2006-03-28 12:30:00,4.04,4.05,4.0,4.01,406000.0,4.04,4.05,4.0,4.01,406000.0
2006-03-28 13:00:00,4.02,4.03,3.99,4.0,470400.0,4.02,4.03,3.99,4.0,470400.0
2006-03-28 13:30:00,3.99,4.0,3.95,3.95,1283800.0,3.99,4.0,3.95,3.95,1283800.0
2006-03-28 14:00:00,3.95,4.03,3.94,4.03,1267700.0,3.95,4.03,3.94,4.03,1267700.0
2006-03-28 14:30:00,4.02,4.08,4.02,4.03,1197000.0,4.02,4.08,4.02,4.03,1197000.0
2006-03-28 15:00:00,4.03,4.06,4.03,4.03,312200.0,4.03,4.06,4.03,4.03,312200.0
2006-03-28 15:30:00,4.03,4.04,3.98,4.0,998200.0,4.03,4.04,3.98,4.0,998200.0
2006-03-29 09:30:00,4.02,4.12,4.02,4.08,511000.0,4.02,4.12,4.02,4.08,511000.0
2006-03-29 10:00:00,4.08,4.09,3.99,4.09,610400.0,4.08,4.09,3.99,4.09,610400.0
2006-03-29 10:30:00,4.1,4.11,4.09,4.1,135800.0,4.1,4.11,4.09,4.1,135800.0
2006-03-29 11:00:00,4.1,4.11,4.1,4.11,228900.0,4.1,4.11,4.1,4.11,228900.0
2006-03-29 11:30:00,4.11,4.12,4.04,4.11,732900.0,4.11,4.12,4.04,4.11,732900.0
2006-03-29 12:00:00,4.11,4.11,4.09,4.11,171500.0,4.11,4.11,4.09,4.11,171500.0
2006-03-29 12:30:00,4.1,4.15,4.1,4.14,461300.0,4.1,4.15,4.1,4.14,461300.0
2006-03-29 13:00:00,4.15,4.16,4.13,4.15,511700.0,4.15,4.16,4.13,4.15,511700.0
2006-03-29 13:30:00,4.15,4.16,4.13,4.16,289100.0,4.15,4.16,4.13,4.16,289100.0
2006-03-29 14:00:00,4.15,4.18,4.15,4.18,716800.0,4.15,4.18,4.15,4.18,716800.0
2006-03-29 14:30:00,4.18,4.2,4.14,4.17,708400.0,4.18,4.2,4.14,4.17,708400.0
2006-03-29 15:00:00,4.16,4.19,4.15,4.16,686700.0,4.16,4.19,4.15,4.16,686700.0
2006-03-29 15:30:00,4.16,4.18,4.13,4.17,812000.0,4.16,4.18,4.13,4.17,812000.0
2006-03-30 09:30:00,4.16,4.19,4.13,4.14,604800.0,4.16,4.19,4.13,4.14,604800.0
2006-03-30 10:00:00,4.14,4.19,4.14,4.19,476000.0,4.14,4.19,4.14,4.19,476000.0
2006-03-30 10:30:00,4.19,4.19,4.09,4.09,541800.0,4.19,4.19,4.09,4.09,541800.0
2006-03-30 11:00:00,4.1,4.1,4.05,4.06,452900.0,4.1,4.1,4.05,4.06,452900.0
2006-03-30 11:30:00,4.06,4.09,4.05,4.08,318500.0,4.06,4.09,4.05,4.08,318500.0
2006-03-30 12:00:00,4.08,4.13,4.08,4.13,219100.0,4.08,4.13,4.08,4.13,219100.0
2006-03-30 12:30:00,4.14,4.18,4.14,4.16,265300.0,4.14,4.18,4.14,4.16,265300.0
2006-03-30 13:00:00,4.16,4.16,4.12,4.13,290500.0,4.16,4.16,4.12,4.13,290500.0
2006-03-30 13:30:00,4.13,4.13,4.02,4.09,1117200.0,4.13,4.13,4.02,4.09,1117200.0
2006-03-30 14:00:00,4.1,4.11,4.04,4.06,457100.0,4.1,4.11,4.04,4.06,457100.0
2006-03-30 14:30:00,4.06,4.06,4.05,4.06,159600.0,4.06,4.06,4.05,4.06,159600.0
2006-03-30 15:00:00,4.05,4.06,4.04,4.05,361200.0,4.05,4.06,4.04,4.05,361200.0
2006-03-30 15:30:00,4.05,4.11,4.05,4.09,830200.0,4.05,4.11,4.05,4.09,830200.0
2006-03-31 09:30:00,4.07,4.11,4.07,4.08,307300.0,4.07,4.11,4.07,4.08,307300.0
2006-03-31 10:00:00,4.08,4.16,4.07,4.15,614600.0,4.08,4.16,4.07,4.15,614600.0
2006-03-31 10:30:00,4.16,4.16,4.14,4.15,270200.0,4.16,4.16,4.14,4.15,270200.0
2006-03-31 11:00:00,4.15,4.15,4.13,4.13,195300.0,4.15,4.15,4.13,4.13,195300.0
2006-03-31 11:30:00,4.13,4.14,4.13,4.14,142100.0,4.13,4.14,4.13,4.14,142100.0
2006-03-31 12:00:00,4.14,4.14,4.14,4.14,121100.0,4.14,4.14,4.14,4.14,121100.0
2006-03-31 12:30:00,4.14,4.14,4.13,4.14,133000.0,4.14,4.14,4.13,4.14,133000.0
2006-03-31 13:00:00,4.14,4.14,4.14,4.14,200200.0,4.14,4.14,4.14,4.14,200200.0
2006-03-31 13:30:00,4.14,4.14,4.13,4.14,195300.0,4.14,4.14,4.13,4.14,195300.0
2006-03-31 14:00:00,4.14,4.14,4.11,4.14,130200.0,4.14,4.14,4.11,4.14,130200.0
2006-03-31 14:30:00,4.14,4.14,4.13,4.14,156100.0,4.14,4.14,4.13,4.14,156100.0
2006-03-31 15:00:00,4.14,4.15,4.13,4.15,338100.0,4.14,4.15,4.13,4.15,338100.0
2006-03-31 15:30:00,4.15,4.15,4.13,4.14,498400.0,4.15,4.15,4.13,4.14,498400.0
2006-04-03 09:30:00,4.14,4.15,4.09,4.1,709800.0,4.14,4.15,4.09,4.1,709800.0
2006-04-03 10:00:00,4.1,4.12,4.1,4.11,732200.0,4.1,4.12,4.1,4.11,732200.0
2006-04-03 10:30:00,4.11,4.11,4.07,4.07,508900.0,4.11,4.11,4.07,4.07,508900.0
2006-04-03 11:00:00,4.07,4.09,4.07,4.09,541800.0,4.07,4.09,4.07,4.09,541800.0
2006-04-03 11:30:00,4.08,4.1,4.08,4.09,373800.0,4.08,4.1,4.08,4.09,373800.0
2006-04-03 12:00:00,4.09,4.12,4.09,4.11,433300.0,4.09,4.12,4.09,4.11,433300.0
2006-04-03 12:30:00,4.11,4.11,4.11,4.11,273000.0,4.11,4.11,4.11,4.11,273000.0
2006-04-03 13:00:00,4.11,4.11,4.08,4.1,256200.0,4.11,4.11,4.08,4.1,256200.0
2006-04-03 13:30:00,4.1,4.11,4.1,4.11,231700.0,4.1,4.11,4.1,4.11,231700.0
2006-04-03 14:00:00,4.11,4.11,4.08,4.08,351400.0,4.11,4.11,4.08,4.08,351400.0
2006-04-03 14:30:00,4.08,4.08,4.05,4.07,803600.0,4.08,4.08,4.05,4.07,803600.0
2006-04-03 15:00:00,4.07,4.07,4.05,4.06,567000.0,4.07,4.07,4.05,4.06,567000.0
2006-04-03 15:30:00,4.06,4.08,4.0,4.01,1499400.0,4.06,4.08,4.0,4.01,1499400.0
2006-04-04 09:30:00,4.01,4.02,3.97,3.99,380800.0,4.01,4.02,3.97,3.99,380800.0
2006-04-04 10:00:00,3.99,4.01,3.97,4.0,406000.0,3.99,4.01,3.97,4.0,406000.0
2006-04-04 10:30:00,4.0,4.0,3.97,3.98,425600.0,4.0,4.0,3.97,3.98,425600.0
2006-04-04 11:00:00,3.97,4.02,3.97,3.98,616000.0,3.97,4.02,3.97,3.98,616000.0
2006-04-04 11:30:00,3.98,3.98,3.96,3.96,1386000.0,3.98,3.98,3.96,3.96,1386000.0
2006-04-04 12:00:00,3.96,3.97,3.94,3.95,983500.0,3.96,3.97,3.94,3.95,983500.0
2006-04-04 12:30:00,3.95,3.95,3.94,3.94,254100.0,3.95,3.95,3.94,3.94,254100.0
2006-04-04 13:00:00,3.94,3.96,3.93,3.93,490700.0,3.94,3.96,3.93,3.93,490700.0
2006-04-04 13:30:00,3.93,3.95,3.93,3.94,808500.0,3.93,3.95,3.93,3.94,808500.0
2006-04-04 14:00:00,3.94,3.95,3.93,3.93,777000.0,3.94,3.95,3.93,3.93,777000.0
2006-04-04 14:30:00,3.93,3.93,3.91,3.92,1113700.0,3.93,3.93,3.91,3.92,1113700.0
2006-04-04 15:00:00,3.92,3.93,3.9,3.9,558600.0,3.92,3.93,3.9,3.9,558600.0
2006-04-04 15:30:00,3.91,3.96,3.89,3.92,1759800.0,3.91,3.96,3.89,3.92,1759800.0
2006-04-05 09:30:00,3.85,4.01,3.84,4.01,1357300.0,3.85,4.01,3.84,4.01,1357300.0
2006-04-05 10:00:00,4.01,4.09,4.01,4.08,1392300.0,4.01,4.09,4.01,4.08,1392300.0
2006-04-05 10:30:00,4.08,4.1,4.05,4.06,1554000.0,4.08,4.1,4.05,4.06,1554000.0
2006-04-05 11:00:00,4.06,4.07,4.06,4.06,487200.0,4.06,4.07,4.06,4.06,487200.0
2006-04-05 11:30:00,4.06,4.08,4.06,4.07,471100.0,4.06,4.08,4.06,4.07,471100.0
2006-04-05 12:00:00,4.07,4.09,4.07,4.09,704900.0,4.07,4.09,4.07,4.09,704900.0
2006-04-05 12:30:00,4.09,4.1,4.09,4.1,733600.0,4.09,4.1,4.09,4.1,733600.0
2006-04-05 13:00:00,4.1,4.11,4.1,4.11,896700.0,4.1,4.11,4.1,4.11,896700.0
2006-04-05 13:30:00,4.11,4.13,4.11,4.12,1026900.0,4.11,4.13,4.11,4.12,1026900.0
2006-04-05 14:00:00,4.12,4.12,4.09,4.11,962500.0,4.12,4.12,4.09,4.11,962500.0
2006-04-05 14:30:00,4.11,4.11,4.1,4.11,627200.0,4.11,4.11,4.1,4.11,627200.0
2006-04-05 15:00:00,4.11,4.12,4.1,4.11,1236900.0,4.11,4.12,4.1,4.11,1236900.0
2006-04-05 15:30:00,4.11,4.11,4.09,4.1,1705200.0,4.11,4.11,4.09,4.1,1705200.0
2006-04-06 09:30:00,4.08,4.09,4.04,4.06,642600.0,4.08,4.09,4.04,4.06,642600.0
2006-04-06 10:00:00,4.06,4.09,4.06,4.08,443800.0,4.06,4.09,4.06,4.08,443800.0
2006-04-06 10:30:00,4.09,4.09,4.08,4.09,532000.0,4.09,4.09,4.08,4.09,532000.0
2006-04-06 11:00:00,4.09,4.09,4.07,4.08,467600.0,4.09,4.09,4.07,4.08,467600.0
2006-04-06 11:30:00,4.08,4.08,4.06,4.07,206500.0,4.08,4.08,4.06,4.07,206500.0
2006-04-06 12:00:00,4.06,4.06,4.02,4.02,613200.0,4.06,4.06,4.02,4.02,613200.0
2006-04-06 12:30:00,4.02,4.04,3.99,4.03,658000.0,4.02,4.04,3.99,4.03,658000.0
2006-04-06 13:00:00,4.03,4.04,4.01,4.04,518000.0,4.03,4.04,4.01,4.04,518000.0
2006-04-06 13:30:00,4.04,4.08,4.04,4.07,266000.0,4.04,4.08,4.04,4.07,266000.0
2006-04-06 14:00:00,4.07,4.07,4.03,4.05,163800.0,4.07,4.07,4.03,4.05,163800.0
2006-04-06 14:30:00,4.05,4.05,4.03,4.04,186200.0,4.05,4.05,4.03,4.04,186200.0
2006-04-06 15:00:00,4.04,4.05,4.03,4.04,177800.0,4.04,4.05,4.03,4.04,177800.0
2006-04-06 15:30:00,4.04,4.05,4.02,4.04,426300.0,4.04,4.05,4.02,4.04,426300.0
2006-04-07 09:30:00,4.04,4.07,3.97,4.0,792400.0,4.04,4.07,3.97,4.0,792400.0
2006-04-07 10:00:00,3.99,4.01,3.96,3.99,411600.0,3.99,4.01,3.96,3.99,411600.0
2006-04-07 10:30:00,3.99,4.01,3.98,4.0,165900.0,3.99,4.01,3.98,4.0,165900.0
2006-04-07 11:00:00,4.0,4.01,3.98,3.98,179900.0,4.0,4.01,3.98,3.98,179900.0
2006-04-07 11:30:00,3.99,4.0,3.96,3.98,395500.0,3.99,4.0,3.96,3.98,395500.0
2006-04-07 12:00:00,3.98,4.07,3.95,4.05,669900.0,3.98,4.07,3.95,4.05,669900.0
2006-04-07 12:30:00,4.05,4.07,4.01,4.01,205800.0,4.05,4.07,4.01,4.01,205800.0
2006-04-07 13:00:00,4.0,4.16,4.0,4.06,164500.0,4.0,4.16,4.0,4.06,164500.0
2006-04-07 13:30:00,4.06,4.07,4.05,4.06,127400.0,4.06,4.07,4.05,4.06,127400.0
2006-04-07 14:00:00,4.05,4.06,3.98,4.0,228200.0,4.05,4.06,3.98,4.0,228200.0
2006-04-07 14:30:00,4.0,4.05,3.98,4.0,321300.0,4.0,4.05,3.98,4.0,321300.0
2006-04-07 15:00:00,4.0,4.0,3.98,3.99,209300.0,4.0,4.0,3.98,3.99,209300.0
2006-04-07 15:30:00,3.99,4.0,3.99,3.99,395500.0,3.99,4.0,3.99,3.99,395500.0
2006-04-10 09:30:00,3.99,4.0,3.97,3.99,583800.0,3.99,4.0,3.97,3.99,583800.0
2006-04-10 10:00:00,4.0,4.04,4.0,4.03,508200.0,4.0,4.04,4.0,4.03,508200.0
2006-04-10 10:30:00,4.03,4.07,4.02,4.07,389900.0,4.03,4.07,4.02,4.07,389900.0
2006-04-10 11:00:00,4.06,4.08,4.06,4.06,329000.0,4.06,4.08,4.06,4.06,329000.0
2006-04-10 11:30:00,4.06,4.07,4.06,4.07,156800.0,4.06,4.07,4.06,4.07,156800.0
2006-04-10 12:00:00,4.07,4.08,4.07,4.08,248500.0,4.07,4.08,4.07,4.08,248500.0
2006-04-10 12:30:00,4.08,4.08,4.07,4.08,177100.0,4.08,4.08,4.07,4.08,177100.0
2006-04-10 13:00:00,4.08,4.09,4.06,4.07,247800.0,4.08,4.09,4.06,4.07,247800.0
2006-04-10 13:30:00,4.07,4.07,4.04,4.05,119000.0,4.07,4.07,4.04,4.05,119000.0
2006-04-10 14:00:00,4.05,4.05,4.05,4.05,142100.0,4.05,4.05,4.05,4.05,142100.0
2006-04-10 14:30:00,4.05,4.05,4.01,4.01,190400.0,4.05,4.05,4.01,4.01,190400.0
2006-04-10 15:00:00,4.01,4.05,4.01,4.05,333200.0,4.01,4.05,4.01,4.05,333200.0
2006-04-10 15:30:00,4.05,4.05,4.0,4.04,551600.0,4.05,4.05,4.0,4.04,551600.0
2006-04-11 09:30:00,4.06,4.07,4.01,4.07,862400.0,4.06,4.07,4.01,4.07,862400.0
2006-04-11 10:00:00,4.07,4.07,4.05,4.05,273700.0,4.07,4.07,4.05,4.05,273700.0
2006-04-11 10:30:00,4.05,4.05,4.0,4.0,239400.0,4.05,4.05,4.0,4.0,239400.0
2006-04-11 11:00:00,4.0,4.07,4.0,4.05,277900.0,4.0,4.07,4.0,4.05,277900.0
2006-04-11 11:30:00,4.05,4.05,4.03,4.03,109200.0,4.05,4.05,4.03,4.03,109200.0
2006-04-11 12:00:00,4.03,4.04,4.01,4.04,131600.0,4.03,4.04,4.01,4.04,131600.0
2006-04-11 12:30:00,4.04,4.04,4.02,4.03,165200.0,4.04,4.04,4.02,4.03,165200.0
2006-04-11 13:00:00,4.02,4.03,4.01,4.02,452200.0,4.02,4.03,4.01,4.02,452200.0
2006-04-11 13:30:00,4.01,4.02,3.98,3.99,420000.0,4.01,4.02,3.98,3.99,420000.0
2006-04-11 14:00:00,3.99,4.02,3.98,4.01,618100.0,3.99,4.02,3.98,4.01,618100.0
2006-04-11 14:30:00,4.01,4.02,4.01,4.02,310100.0,4.01,4.02,4.01,4.02,310100.0
2006-04-11 15:00:00,4.02,4.05,4.01,4.05,1351000.0,4.02,4.05,4.01,4.05,1351000.0
2006-04-11 15:30:00,4.05,4.09,4.04,4.07,1803200.0,4.05,4.09,4.04,4.07,1803200.0
2006-04-12 09:30:00,4.1,4.1,4.05,4.06,1001700.0,4.1,4.1,4.05,4.06,1001700.0
2006-04-12 10:00:00,4.06,4.09,4.06,4.08,330400.0,4.06,4.09,4.06,4.08,330400.0
2006-04-12 10:30:00,4.08,4.11,4.07,4.11,406700.0,4.08,4.11,4.07,4.11,406700.0
2006-04-12 11:00:00,4.11,4.11,4.07,4.09,123900.0,4.11,4.11,4.07,4.09,123900.0
2006-04-12 11:30:00,4.08,4.13,4.08,4.12,791000.0,4.08,4.13,4.08,4.12,791000.0
2006-04-12 12:00:00,4.12,4.14,4.12,4.13,203700.0,4.12,4.14,4.12,4.13,203700.0
2006-04-12 12:30:00,4.13,4.14,4.12,4.13,498400.0,4.13,4.14,4.12,4.13,498400.0
2006-04-12 13:00:00,4.14,4.16,4.1,4.11,515200.0,4.14,4.16,4.1,4.11,515200.0
2006-04-12 13:30:00,4.1,4.11,4.1,4.11,295400.0,4.1,4.11,4.1,4.11,295400.0
2006-04-12 14:00:00,4.11,4.13,4.11,4.11,371000.0,4.11,4.13,4.11,4.11,371000.0
2006-04-12 14:30:00,4.12,4.12,4.1,4.11,578900.0,4.12,4.12,4.1,4.11,578900.0
2006-04-12 15:00:00,4.11,4.12,4.1,4.11,261800.0,4.11,4.12,4.1,4.11,261800.0
2006-04-12 15:30:00,4.11,4.11,4.1,4.1,749000.0,4.11,4.11,4.1,4.1,749000.0
2006-04-13 09:30:00,4.08,4.13,4.08,4.09,448700.0,4.08,4.13,4.08,4.09,448700.0
2006-04-13 10:00:00,4.09,4.14,4.08,4.08,328300.0,4.09,4.14,4.08,4.08,328300.0
2006-04-13 10:30:00,4.08,4.11,4.08,4.09,266000.0,4.08,4.11,4.08,4.09,266000.0
2006-04-13 11:00:00,4.09,4.14,4.09,4.11,225400.0,4.09,4.14,4.09,4.11,225400.0
2006-04-13 11:30:00,4.11,4.12,4.11,4.11,308700.0,4.11,4.12,4.11,4.11,308700.0
2006-04-13 12:00:00,4.11,4.14,4.11,4.13,109200.0,4.11,4.14,4.11,4.13,109200.0
2006-04-13 12:30:00,4.13,4.14,4.12,4.14,133000.0,4.13,4.14,4.12,4.14,133000.0
2006-04-13 13:00:00,4.13,4.13,4.12,4.13,305900.0,4.13,4.13,4.12,4.13,305900.0
2006-04-13 13:30:00,4.13,4.15,4.13,4.15,446600.0,4.13,4.15,4.13,4.15,446600.0
2006-04-13 14:00:00,4.15,4.18,4.15,4.17,470400.0,4.15,4.18,4.15,4.17,470400.0
2006-04-13 14:30:00,4.17,4.18,4.17,4.17,333900.0,4.17,4.18,4.17,4.17,333900.0
2006-04-13 15:00:00,4.17,4.17,4.15,4.17,661500.0,4.17,4.17,4.15,4.17,661500.0
2006-04-13 15:30:00,4.17,4.18,4.16,4.17,494900.0,4.17,4.18,4.16,4.17,494900.0
2006-04-17 09:30:00,4.14,4.17,4.12,4.13,803600.0,4.14,4.17,4.12,4.13,803600.0
2006-04-17 10:00:00,4.13,4.14,4.13,4.14,550200.0,4.13,4.14,4.13,4.14,550200.0
2006-04-17 10:30:00,4.14,4.15,4.14,4.15,246400.0,4.14,4.15,4.14,4.15,246400.0
2006-04-17 11:00:00,4.15,4.16,4.14,4.15,238700.0,4.15,4.16,4.14,4.15,238700.0
2006-04-17 11:30:00,4.15,4.15,4.14,4.14,280700.0,4.15,4.15,4.14,4.14,280700.0
2006-04-17 12:00:00,4.14,4.16,4.14,4.15,340200.0,4.14,4.16,4.14,4.15,340200.0
2006-04-17 12:30:00,4.15,4.16,4.14,4.15,286300.0,4.15,4.16,4.14,4.15,286300.0
2006-04-17 13:00:00,4.16,4.16,4.11,4.11,196000.0,4.16,4.16,4.11,4.11,196000.0
2006-04-17 13:30:00,4.11,4.13,4.11,4.12,311500.0,4.11,4.13,4.11,4.12,311500.0
2006-04-17 14:00:00,4.12,4.13,4.11,4.12,343700.0,4.12,4.13,4.11,4.12,343700.0
2006-04-17 14:30:00,4.12,4.15,4.12,4.15,189000.0,4.12,4.15,4.12,4.15,189000.0
2006-04-17 15:00:00,4.14,4.16,4.14,4.16,191100.0,4.14,4.16,4.14,4.16,191100.0
2006-04-17 15:30:00,4.16,4.17,4.14,4.17,469700.0,4.16,4.17,4.14,4.17,469700.0
2006-04-18 09:30:00,4.18,4.26,4.18,4.19,1013600.0,4.18,4.26,4.18,4.19,1013600.0
2006-04-18 10:00:00,4.19,4.19,4.13,4.18,625800.0,4.19,4.19,4.13,4.18,625800.0
2006-04-18 10:30:00,4.17,4.21,4.16,4.21,452200.0,4.17,4.21,4.16,4.21,452200.0
2006-04-18 11:00:00,4.21,4.21,4.2,4.21,647500.0,4.21,4.21,4.2,4.21,647500.0
2006-04-18 11:30:00,4.2,4.21,4.2,4.21,495600.0,4.2,4.21,4.2,4.21,495600.0
2006-04-18 12:00:00,4.2,4.22,4.2,4.21,364700.0,4.2,4.22,4.2,4.21,364700.0
2006-04-18 12:30:00,4.21,4.25,4.21,4.25,453600.0,4.21,4.25,4.21,4.25,453600.0
2006-04-18 13:00:00,4.25,4.27,4.24,4.25,574000.0,4.25,4.27,4.24,4.25,574000.0
2006-04-18 13:30:00,4.25,4.26,4.21,4.23,517300.0,4.25,4.26,4.21,4.23,517300.0
2006-04-18 14:00:00,4.23,4.26,4.23,4.25,240800.0,4.23,4.26,4.23,4.25,240800.0
2006-04-18 14:30:00,4.25,4.26,4.23,4.26,273000.0,4.25,4.26,4.23,4.26,273000.0
2006-04-18 15:00:00,4.25,4.26,4.22,4.25,667100.0,4.25,4.26,4.22,4.25,667100.0
2006-04-18 15:30:00,4.24,4.26,4.24,4.26,906500.0,4.24,4.26,4.24,4.26,906500.0
2006-04-19 09:30:00,4.25,4.27,4.21,4.23,620900.0,4.25,4.27,4.21,4.23,620900.0
2006-04-19 10:00:00,4.23,4.24,4.19,4.22,681100.0,4.23,4.24,4.19,4.22,681100.0
2006-04-19 10:30:00,4.22,4.24,4.2,4.22,206500.0,4.22,4.24,4.2,4.22,206500.0
2006-04-19 11:00:00,4.22,4.25,4.22,4.24,896700.0,4.22,4.25,4.22,4.24,896700.0
2006-04-19 11:30:00,4.24,4.29,4.24,4.28,887600.0,4.24,4.29,4.24,4.28,887600.0
2006-04-19 12:00:00,4.28,4.54,4.26,4.51,4566800.0,4.28,4.54,4.26,4.51,4566800.0
2006-04-19 12:30:00,4.52,4.52,4.4,4.45,2471700.0,4.52,4.52,4.4,4.45,2471700.0
2006-04-19 13:00:00,4.46,4.5,4.43,4.46,910000.0,4.46,4.5,4.43,4.46,910000.0
2006-04-19 13:30:00,4.46,4.47,4.32,4.46,2020900.0,4.46,4.47,4.32,4.46,2020900.0
2006-04-19 14:00:00,4.46,4.46,4.41,4.41,1176000.0,4.46,4.46,4.41,4.41,1176000.0
2006-04-19 14:30:00,4.41,4.5,4.41,4.49,959700.0,4.41,4.5,4.41,4.49,959700.0
2006-04-19 15:00:00,4.49,4.49,4.45,4.48,835100.0,4.49,4.49,4.45,4.48,835100.0
2006-04-19 15:30:00,4.48,4.48,4.44,4.44,1327900.0,4.48,4.48,4.44,4.44,1327900.0
2006-04-20 09:30:00,4.44,4.47,4.39,4.41,1087800.0,4.44,4.47,4.39,4.41,1087800.0
2006-04-20 10:00:00,4.41,4.43,4.39,4.39,686000.0,4.41,4.43,4.39,4.39,686000.0
2006-04-20 10:30:00,4.39,4.41,4.29,4.3,1624700.0,4.39,4.41,4.29,4.3,1624700.0
2006-04-20 11:00:00,4.3,4.35,4.29,4.34,493500.0,4.3,4.35,4.29,4.34,493500.0
2006-04-20 11:30:00,4.34,4.38,4.34,4.37,309400.0,4.34,4.38,4.34,4.37,309400.0
2006-04-20 12:00:00,4.37,4.38,4.36,4.36,181300.0,4.37,4.38,4.36,4.36,181300.0
2006-04-20 12:30:00,4.36,4.37,4.36,4.37,116900.0,4.36,4.37,4.36,4.37,116900.0
2006-04-20 13:00:00,4.37,4.47,4.37,4.4,441700.0,4.37,4.47,4.37,4.4,441700.0
2006-04-20 13:30:00,4.4,4.44,4.4,4.44,422100.0,4.4,4.44,4.4,4.44,422100.0
2006-04-20 14:00:00,4.44,4.46,4.4,4.41,525000.0,4.44,4.46,4.4,4.41,525000.0
2006-04-20 14:30:00,4.42,4.43,4.4,4.43,542500.0,4.42,4.43,4.4,4.43,542500.0
2006-04-20 15:00:00,4.43,4.45,4.43,4.43,546000.0,4.43,4.45,4.43,4.43,546000.0
2006-04-20 15:30:00,4.44,4.44,4.39,4.44,1386700.0,4.44,4.44,4.39,4.44,1386700.0
2006-04-21 09:30:00,4.44,4.47,4.39,4.39,1435000.0,4.44,4.47,4.39,4.39,1435000.0
2006-04-21 10:00:00,4.39,4.41,4.37,4.39,664300.0,4.39,4.41,4.37,4.39,664300.0
2006-04-21 10:30:00,4.39,4.4,4.38,4.4,394800.0,4.39,4.4,4.38,4.4,394800.0
2006-04-21 11:00:00,4.39,4.4,4.37,4.39,576100.0,4.39,4.4,4.37,4.39,576100.0
2006-04-21 11:30:00,4.39,4.39,4.37,4.38,303800.0,4.39,4.39,4.37,4.38,303800.0
2006-04-21 12:00:00,4.38,4.38,4.37,4.38,515900.0,4.38,4.38,4.37,4.38,515900.0
2006-04-21 12:30:00,4.37,4.38,4.36,4.37,607600.0,4.37,4.38,4.36,4.37,607600.0
2006-04-21 13:00:00,4.37,4.38,4.37,4.38,239400.0,4.37,4.38,4.37,4.38,239400.0
2006-04-21 13:30:00,4.38,4.39,4.37,4.38,596400.0,4.38,4.39,4.37,4.38,596400.0
2006-04-21 14:00:00,4.38,4.39,4.34,4.36,949900.0,4.38,4.39,4.34,4.36,949900.0
2006-04-21 14:30:00,4.36,4.36,4.35,4.35,503300.0,4.36,4.36,4.35,4.35,503300.0
2006-04-21 15:00:00,4.35,4.37,4.34,4.36,1053500.0,4.35,4.37,4.34,4.36,1053500.0
2006-04-21 15:30:00,4.36,4.41,4.35,4.38,1247400.0,4.36,4.41,4.35,4.38,1247400.0
2006-04-24 09:30:00,4.41,4.42,4.3,4.3,1924300.0,4.41,4.42,4.3,4.3,1924300.0
2006-04-24 10:00:00,4.3,4.35,4.3,4.34,1054200.0,4.3,4.35,4.3,4.34,1054200.0
2006-04-24 10:30:00,4.34,4.35,4.32,4.33,1385300.0,4.34,4.35,4.32,4.33,1385300.0
2006-04-24 11:00:00,4.33,4.39,4.33,4.35,1045100.0,4.33,4.39,4.33,4.35,1045100.0
2006-04-24 11:30:00,4.35,4.38,4.34,4.37,628600.0,4.35,4.38,4.34,4.37,628600.0
2006-04-24 12:00:00,4.37,4.43,4.36,4.42,839300.0,4.37,4.43,4.36,4.42,839300.0
2006-04-24 12:30:00,4.42,4.53,4.42,4.45,2449300.0,4.42,4.53,4.42,4.45,2449300.0
2006-04-24 13:00:00,4.44,4.47,4.42,4.43,595000.0,4.44,4.47,4.42,4.43,595000.0
2006-04-24 13:30:00,4.43,4.47,4.43,4.46,424900.0,4.43,4.47,4.43,4.46,424900.0
2006-04-24 14:00:00,4.46,4.49,4.44,4.47,1172500.0,4.46,4.49,4.44,4.47,1172500.0
2006-04-24 14:30:00,4.47,4.53,4.45,4.52,1532300.0,4.47,4.53,4.45,4.52,1532300.0
2006-04-24 15:00:00,4.52,4.52,4.46,4.48,2230900.0,4.52,4.52,4.46,4.48,2230900.0
2006-04-24 15:30:00,4.48,4.49,4.41,4.46,8724800.0,4.48,4.49,4.41,4.46,8724800.0
2006-04-25 09:30:00,4.72,4.73,4.46,4.53,9835700.0,4.72,4.73,4.46,4.53,9835700.0
2006-04-25 10:00:00,4.53,4.62,4.52,4.56,4127200.0,4.53,4.62,4.52,4.56,4127200.0
2006-04-25 10:30:00,4.56,4.59,4.53,4.58,870800.0,4.56,4.59,4.53,4.58,870800.0
2006-04-25 11:00:00,4.58,4.59,4.55,4.57,892500.0,4.58,4.59,4.55,4.57,892500.0
2006-04-25 11:30:00,4.57,4.61,4.56,4.61,1367100.0,4.57,4.61,4.56,4.61,1367100.0
2006-04-25 12:00:00,4.61,4.62,4.57,4.61,1483300.0,4.61,4.62,4.57,4.61,1483300.0
2006-04-25 12:30:00,4.61,4.62,4.55,4.57,1012200.0,4.61,4.62,4.55,4.57,1012200.0
2006-04-25 13:00:00,4.57,4.58,4.56,4.57,608300.0,4.57,4.58,4.56,4.57,608300.0
2006-04-25 13:30:00,4.57,4.58,4.54,4.56,672000.0,4.57,4.58,4.54,4.56,672000.0
2006-04-25 14:00:00,4.56,4.57,4.51,4.54,1109500.0,4.56,4.57,4.51,4.54,1109500.0
2006-04-25 14:30:00,4.54,4.55,4.53,4.54,625800.0,4.54,4.55,4.53,4.54,625800.0
2006-04-25 15:00:00,4.54,4.56,4.53,4.54,720300.0,4.54,4.56,4.53,4.54,720300.0
2006-04-25 15:30:00,4.54,4.54,4.46,4.51,2294600.0,4.54,4.54,4.46,4.51,2294600.0
2006-04-26 09:30:00,4.52,4.53,4.42,4.49,1274000.0,4.52,4.53,4.42,4.49,1274000.0
2006-04-26 10:00:00,4.48,4.5,4.48,4.5,854000.0,4.48,4.5,4.48,4.5,854000.0
2006-04-26 10:30:00,4.5,4.5,4.46,4.48,2267300.0,4.5,4.5,4.46,4.48,2267300.0
2006-04-26 11:00:00,4.47,4.5,4.46,4.48,909300.0,4.47,4.5,4.46,4.48,909300.0
2006-04-26 11:30:00,4.48,4.51,4.48,4.5,570500.0,4.48,4.51,4.48,4.5,570500.0
2006-04-26 12:00:00,4.5,4.52,4.48,4.51,914200.0,4.5,4.52,4.48,4.51,914200.0
2006-04-26 12:30:00,4.51,4.53,4.5,4.53,448700.0,4.51,4.53,4.5,4.53,448700.0
2006-04-26 13:00:00,4.53,4.57,4.53,4.56,762300.0,4.53,4.57,4.53,4.56,762300.0
2006-04-26 13:30:00,4.56,4.56,4.53,4.56,528500.0,4.56,4.56,4.53,4.56,528500.0
2006-04-26 14:00:00,4.56,4.56,4.51,4.53,454300.0,4.56,4.56,4.51,4.53,454300.0
2006-04-26 14:30:00,4.53,4.56,4.53,4.56,709800.0,4.53,4.56,4.53,4.56,709800.0
2006-04-26 15:00:00,4.56,4.56,4.51,4.53,863800.0,4.56,4.56,4.51,4.53,863800.0
2006-04-26 15:30:00,4.53,4.53,4.49,4.5,1573600.0,4.53,4.53,4.49,4.5,1573600.0
2006-04-27 09:30:00,4.54,4.56,4.5,4.54,950600.0,4.54,4.56,4.5,4.54,950600.0
2006-04-27 10:00:00,4.54,4.61,4.51,4.52,784700.0,4.54,4.61,4.51,4.52,784700.0
2006-04-27 10:30:00,4.53,4.57,4.51,4.56,414400.0,4.53,4.57,4.51,4.56,414400.0
2006-04-27 11:00:00,4.56,4.57,4.54,4.56,382200.0,4.56,4.57,4.54,4.56,382200.0
2006-04-27 11:30:00,4.55,4.55,4.5,4.5,637000.0,4.55,4.55,4.5,4.5,637000.0
2006-04-27 12:00:00,4.5,4.56,4.5,4.55,454300.0,4.5,4.56,4.5,4.55,454300.0
2006-04-27 12:30:00,4.55,4.55,4.52,4.53,548800.0,4.55,4.55,4.52,4.53,548800.0
2006-04-27 13:00:00,4.53,4.54,4.51,4.52,373100.0,4.53,4.54,4.51,4.52,373100.0
2006-04-27 13:30:00,4.52,4.53,4.51,4.51,191100.0,4.52,4.53,4.51,4.51,191100.0
2006-04-27 14:00:00,4.51,4.53,4.51,4.52,242200.0,4.51,4.53,4.51,4.52,242200.0
2006-04-27 14:30:00,4.52,4.53,4.51,4.51,236600.0,4.52,4.53,4.51,4.51,236600.0
2006-04-27 15:00:00,4.52,4.52,4.5,4.5,318500.0,4.52,4.52,4.5,4.5,318500.0
2006-04-27 15:30:00,4.5,4.5,4.44,4.47,753200.0,4.5,4.5,4.44,4.47,753200.0
2006-04-28 09:30:00,4.28,4.32,4.25,4.3,3008600.0,4.28,4.32,4.25,4.3,3008600.0
2006-04-28 10:00:00,4.3,4.4,4.3,4.34,1358700.0,4.3,4.4,4.3,4.34,1358700.0
2006-04-28 10:30:00,4.34,4.34,4.31,4.33,1022000.0,4.34,4.34,4.31,4.33,1022000.0
2006-04-28 11:00:00,4.33,4.35,4.33,4.34,382200.0,4.33,4.35,4.33,4.34,382200.0
2006-04-28 11:30:00,4.34,4.34,4.32,4.34,409500.0,4.34,4.34,4.32,4.34,409500.0
2006-04-28 12:00:00,4.34,4.34,4.33,4.34,298200.0,4.34,4.34,4.33,4.34,298200.0
2006-04-28 12:30:00,4.34,4.34,4.33,4.33,261100.0,4.34,4.34,4.33,4.33,261100.0
2006-04-28 13:00:00,4.33,4.35,4.33,4.35,294000.0,4.33,4.35,4.33,4.35,294000.0
2006-04-28 13:30:00,4.35,4.35,4.31,4.31,546000.0,4.35,4.35,4.31,4.31,546000.0
2006-04-28 14:00:00,4.31,4.31,4.28,4.28,1060500.0,4.31,4.31,4.28,4.28,1060500.0
2006-04-28 14:30:00,4.28,4.29,4.27,4.28,639100.0,4.28,4.29,4.27,4.28,639100.0
2006-04-28 15:00:00,4.28,4.29,4.25,4.25,1355200.0,4.28,4.29,4.25,4.25,1355200.0
2006-04-28 15:30:00,4.25,4.25,4.23,4.23,2912000.0,4.25,4.25,4.23,4.23,2912000.0
2006-05-01 09:30:00,4.26,4.3,4.26,4.29,1213100.0,4.26,4.3,4.26,4.29,1213100.0
2006-05-01 10:00:00,4.29,4.29,4.25,4.28,758100.0,4.29,4.29,4.25,4.28,758100.0
2006-05-01 10:30:00,4.28,4.3,4.28,4.29,526400.0,4.28,4.3,4.28,4.29,526400.0
2006-05-01 11:00:00,4.28,4.29,4.28,4.29,485100.0,4.28,4.29,4.28,4.29,485100.0
2006-05-01 11:30:00,4.28,4.3,4.28,4.29,485800.0,4.28,4.3,4.28,4.29,485800.0
2006-05-01 12:00:00,4.3,4.3,4.27,4.28,466900.0,4.3,4.3,4.27,4.28,466900.0
2006-05-01 12:30:00,4.28,4.29,4.28,4.29,322700.0,4.28,4.29,4.28,4.29,322700.0
2006-05-01 13:00:00,4.29,4.29,4.28,4.29,716100.0,4.29,4.29,4.28,4.29,716100.0
2006-05-01 13:30:00,4.29,4.29,4.28,4.28,240100.0,4.29,4.29,4.28,4.28,240100.0
2006-05-01 14:00:00,4.28,4.29,4.27,4.29,409500.0,4.28,4.29,4.27,4.29,409500.0
2006-05-01 14:30:00,4.29,4.29,4.27,4.28,842100.0,4.29,4.29,4.27,4.28,842100.0
2006-05-01 15:00:00,4.28,4.28,4.26,4.26,439600.0,4.28,4.28,4.26,4.26,439600.0
2006-05-01 15:30:00,4.26,4.26,4.22,4.23,1414700.0,4.26,4.26,4.22,4.23,1414700.0
2006-05-02 09:30:00,4.23,4.28,4.23,4.23,889000.0,4.23,4.28,4.23,4.23,889000.0
2006-05-02 10:00:00,4.24,4.26,4.22,4.24,412300.0,4.24,4.26,4.22,4.24,412300.0
2006-05-02 10:30:00,4.24,4.27,4.24,4.26,402500.0,4.24,4.27,4.24,4.26,402500.0
2006-05-02 11:00:00,4.26,4.3,4.25,4.29,695100.0,4.26,4.3,4.25,4.29,695100.0
2006-05-02 11:30:00,4.29,4.29,4.28,4.28,834400.0,4.29,4.29,4.28,4.28,834400.0
2006-05-02 12:00:00,4.28,4.29,4.27,4.29,506800.0,4.28,4.29,4.27,4.29,506800.0
2006-05-02 12:30:00,4.29,4.29,4.29,4.29,400400.0,4.29,4.29,4.29,4.29,400400.0
2006-05-02 13:00:00,4.29,4.29,4.29,4.29,356300.0,4.29,4.29,4.29,4.29,356300.0
2006-05-02 13:30:00,4.29,4.3,4.29,4.3,998200.0,4.29,4.3,4.29,4.3,998200.0
2006-05-02 14:00:00,4.3,4.33,4.3,4.33,836500.0,4.3,4.33,4.3,4.33,836500.0
2006-05-02 14:30:00,4.33,4.34,4.32,4.32,941500.0,4.33,4.34,4.32,4.32,941500.0
2006-05-02 15:00:00,4.32,4.33,4.32,4.32,519400.0,4.32,4.33,4.32,4.32,519400.0
2006-05-02 15:30:00,4.32,4.32,4.3,4.32,704900.0,4.32,4.32,4.3,4.32,704900.0
2006-05-03 09:30:00,4.32,4.32,4.25,4.28,624400.0,4.32,4.32,4.25,4.28,624400.0
2006-05-03 10:00:00,4.28,4.29,4.26,4.27,573300.0,4.28,4.29,4.26,4.27,573300.0
2006-05-03 10:30:00,4.27,4.27,4.26,4.26,400400.0,4.27,4.27,4.26,4.26,400400.0
2006-05-03 11:00:00,4.26,4.27,4.25,4.26,610400.0,4.26,4.27,4.25,4.26,610400.0
2006-05-03 11:30:00,4.26,4.26,4.25,4.25,537600.0,4.26,4.26,4.25,4.25,537600.0
2006-05-03 12:00:00,4.25,4.26,4.25,4.25,210000.0,4.25,4.26,4.25,4.25,210000.0
2006-05-03 12:30:00,4.25,4.26,4.25,4.26,480200.0,4.25,4.26,4.25,4.26,480200.0
2006-05-03 13:00:00,4.26,4.26,4.25,4.26,299600.0,4.26,4.26,4.25,4.26,299600.0
2006-05-03 13:30:00,4.26,4.27,4.25,4.26,313600.0,4.26,4.27,4.25,4.26,313600.0
2006-05-03 14:00:00,4.26,4.26,4.25,4.25,386400.0,4.26,4.26,4.25,4.25,386400.0
2006-05-03 14:30:00,4.25,4.26,4.24,4.24,411600.0,4.25,4.26,4.24,4.24,411600.0
2006-05-03 15:00:00,4.24,4.25,4.23,4.24,487900.0,4.24,4.25,4.23,4.24,487900.0
2006-05-03 15:30:00,4.24,4.25,4.23,4.24,1271900.0,4.24,4.25,4.23,4.24,1271900.0
2006-05-04 09:30:00,4.23,4.26,4.22,4.26,478800.0,4.23,4.26,4.22,4.26,478800.0
2006-05-04 10:00:00,4.26,4.27,4.24,4.26,209300.0,4.26,4.27,4.24,4.26,209300.0
2006-05-04 10:30:00,4.26,4.28,4.26,4.27,207900.0,4.26,4.28,4.26,4.27,207900.0
2006-05-04 11:00:00,4.27,4.27,4.26,4.27,167300.0,4.27,4.27,4.26,4.27,167300.0
2006-05-04 11:30:00,4.27,4.27,4.26,4.27,187600.0,4.27,4.27,4.26,4.27,187600.0
2006-05-04 12:00:00,4.26,4.28,4.26,4.27,177100.0,4.26,4.28,4.26,4.27,177100.0
2006-05-04 12:30:00,4.27,4.27,4.25,4.26,150500.0,4.27,4.27,4.25,4.26,150500.0
2006-05-04 13:00:00,4.26,4.27,4.26,4.26,99400.0,4.26,4.27,4.26,4.26,99400.0
2006-05-04 13:30:00,4.26,4.27,4.26,4.26,168000.0,4.26,4.27,4.26,4.26,168000.0
2006-05-04 14:00:00,4.26,4.27,4.26,4.27,78400.0,4.26,4.27,4.26,4.27,78400.0
2006-05-04 14:30:00,4.27,4.27,4.26,4.27,178500.0,4.27,4.27,4.26,4.27,178500.0
2006-05-04 15:00:00,4.27,4.28,4.26,4.28,123900.0,4.27,4.28,4.26,4.28,123900.0
2006-05-04 15:30:00,4.28,4.29,4.27,4.28,664300.0,4.28,4.29,4.27,4.28,664300.0
2006-05-05 09:30:00,4.28,4.34,4.27,4.31,821800.0,4.28,4.34,4.27,4.31,821800.0
2006-05-05 10:00:00,4.31,4.35,4.31,4.34,412300.0,4.31,4.35,4.31,4.34,412300.0
2006-05-05 10:30:00,4.34,4.35,4.32,4.33,378000.0,4.34,4.35,4.32,4.33,378000.0
2006-05-05 11:00:00,4.33,4.34,4.32,4.34,198800.0,4.33,4.34,4.32,4.34,198800.0
2006-05-05 11:30:00,4.34,4.34,4.32,4.33,205100.0,4.34,4.34,4.32,4.33,205100.0
2006-05-05 12:00:00,4.33,4.34,4.32,4.34,139300.0,4.33,4.34,4.32,4.34,139300.0
2006-05-05 12:30:00,4.34,4.34,4.33,4.34,173600.0,4.34,4.34,4.33,4.34,173600.0
2006-05-05 13:00:00,4.34,4.34,4.33,4.34,142100.0,4.34,4.34,4.33,4.34,142100.0
2006-05-05 13:30:00,4.34,4.34,4.33,4.34,129500.0,4.34,4.34,4.33,4.34,129500.0
2006-05-05 14:00:00,4.34,4.35,4.33,4.34,389200.0,4.34,4.35,4.33,4.34,389200.0
2006-05-05 14:30:00,4.34,4.34,4.32,4.33,319200.0,4.34,4.34,4.32,4.33,319200.0
2006-05-05 15:00:00,4.33,4.33,4.3,4.31,200200.0,4.33,4.33,4.3,4.31,200200.0
2006-05-05 15:30:00,4.31,4.35,4.31,4.33,675500.0,4.31,4.35,4.31,4.33,675500.0
2006-05-08 09:30:00,4.33,4.35,4.31,4.33,396200.0,4.33,4.35,4.31,4.33,396200.0
2006-05-08 10:00:00,4.33,4.33,4.31,4.32,268100.0,4.33,4.33,4.31,4.32,268100.0
2006-05-08 10:30:00,4.31,4.32,4.29,4.29,375200.0,4.31,4.32,4.29,4.29,375200.0
2006-05-08 11:00:00,4.29,4.32,4.28,4.28,356300.0,4.29,4.32,4.28,4.28,356300.0
2006-05-08 11:30:00,4.28,4.31,4.27,4.29,342300.0,4.28,4.31,4.27,4.29,342300.0
2006-05-08 12:00:00,4.29,4.29,4.27,4.28,144900.0,4.29,4.29,4.27,4.28,144900.0
2006-05-08 12:30:00,4.27,4.28,4.27,4.28,138600.0,4.27,4.28,4.27,4.28,138600.0
2006-05-08 13:00:00,4.28,4.28,4.27,4.28,330400.0,4.28,4.28,4.27,4.28,330400.0
2006-05-08 13:30:00,4.28,4.29,4.27,4.28,329700.0,4.28,4.29,4.27,4.28,329700.0
2006-05-08 14:00:00,4.28,4.3,4.27,4.27,333200.0,4.28,4.3,4.27,4.27,333200.0
2006-05-08 14:30:00,4.28,4.28,4.27,4.28,191800.0,4.28,4.28,4.27,4.28,191800.0
2006-05-08 15:00:00,4.28,4.29,4.28,4.29,333900.0,4.28,4.29,4.28,4.29,333900.0
2006-05-08 15:30:00,4.29,4.29,4.29,4.29,547400.0,4.29,4.29,4.29,4.29,547400.0
2006-05-09 09:30:00,4.46,4.6,4.44,4.51,3467100.0,4.46,4.6,4.44,4.51,3467100.0
2006-05-09 10:00:00,4.51,4.58,4.5,4.53,1484000.0,4.51,4.58,4.5,4.53,1484000.0
2006-05-09 10:30:00,4.53,4.54,4.44,4.44,1339800.0,4.53,4.54,4.44,4.44,1339800.0
2006-05-09 11:00:00,4.45,4.46,4.41,4.42,1241800.0,4.45,4.46,4.41,4.42,1241800.0
2006-05-09 11:30:00,4.42,4.46,4.41,4.42,636300.0,4.42,4.46,4.41,4.42,636300.0
2006-05-09 12:00:00,4.42,4.47,4.42,4.44,716800.0,4.42,4.47,4.42,4.44,716800.0
2006-05-09 12:30:00,4.44,4.48,4.44,4.46,536900.0,4.44,4.48,4.44,4.46,536900.0
2006-05-09 13:00:00,4.46,4.49,4.45,4.48,711200.0,4.46,4.49,4.45,4.48,711200.0
2006-05-09 13:30:00,4.48,4.49,4.46,4.47,458500.0,4.48,4.49,4.46,4.47,458500.0
2006-05-09 14:00:00,4.47,4.49,4.46,4.46,685300.0,4.47,4.49,4.46,4.46,685300.0
2006-05-09 14:30:00,4.46,4.49,4.44,4.45,472500.0,4.46,4.49,4.44,4.45,472500.0
2006-05-09 15:00:00,4.45,4.45,4.42,4.43,822500.0,4.45,4.45,4.42,4.43,822500.0
2006-05-09 15:30:00,4.43,4.43,4.37,4.39,1400700.0,4.43,4.43,4.37,4.39,1400700.0
2006-05-10 09:30:00,4.39,4.43,4.39,4.42,443100.0,4.39,4.43,4.39,4.42,443100.0
2006-05-10 10:00:00,4.42,4.47,4.41,4.47,494200.0,4.42,4.47,4.41,4.47,494200.0
2006-05-10 10:30:00,4.47,4.47,4.43,4.43,419300.0,4.47,4.47,4.43,4.43,419300.0
2006-05-10 11:00:00,4.43,4.44,4.4,4.4,431900.0,4.43,4.44,4.4,4.4,431900.0
2006-05-10 11:30:00,4.41,4.41,4.39,4.4,522200.0,4.41,4.41,4.39,4.4,522200.0
2006-05-10 12:00:00,4.4,4.4,4.34,4.39,368900.0,4.4,4.4,4.34,4.39,368900.0
2006-05-10 12:30:00,4.39,4.45,4.39,4.45,124600.0,4.39,4.45,4.39,4.45,124600.0
2006-05-10 13:00:00,4.45,4.45,4.41,4.43,208600.0,4.45,4.45,4.41,4.43,208600.0
2006-05-10 13:30:00,4.43,4.44,4.42,4.43,319200.0,4.43,4.44,4.42,4.43,319200.0
2006-05-10 14:00:00,4.43,4.43,4.41,4.42,552300.0,4.43,4.43,4.41,4.42,552300.0
2006-05-10 14:30:00,4.41,4.44,4.39,4.44,652400.0,4.41,4.44,4.39,4.44,652400.0
2006-05-10 15:00:00,4.43,4.44,4.41,4.42,758100.0,4.43,4.44,4.41,4.42,758100.0
2006-05-10 15:30:00,4.42,4.43,4.41,4.42,625800.0,4.42,4.43,4.41,4.42,625800.0
2006-05-11 09:30:00,4.4,4.43,4.33,4.35,1155000.0,4.4,4.43,4.33,4.35,1155000.0
2006-05-11 10:00:00,4.35,4.36,4.34,4.35,338800.0,4.35,4.36,4.34,4.35,338800.0
2006-05-11 10:30:00,4.35,4.35,4.31,4.32,433300.0,4.35,4.35,4.31,4.32,433300.0
2006-05-11 11:00:00,4.32,4.32,4.25,4.25,618800.0,4.32,4.32,4.25,4.25,618800.0
2006-05-11 11:30:00,4.25,4.31,4.25,4.31,413700.0,4.25,4.31,4.25,4.31,413700.0
2006-05-11 12:00:00,4.31,4.32,4.29,4.29,340200.0,4.31,4.32,4.29,4.29,340200.0
2006-05-11 12:30:00,4.29,4.3,4.26,4.27,567700.0,4.29,4.3,4.26,4.27,567700.0
2006-05-11 13:00:00,4.27,4.27,4.23,4.23,1647800.0,4.27,4.27,4.23,4.23,1647800.0
2006-05-11 13:30:00,4.23,4.24,4.22,4.23,485800.0,4.23,4.24,4.22,4.23,485800.0
2006-05-11 14:00:00,4.23,4.25,4.22,4.24,858200.0,4.23,4.25,4.22,4.24,858200.0
2006-05-11 14:30:00,4.24,4.24,4.23,4.24,684600.0,4.24,4.24,4.23,4.24,684600.0
2006-05-11 15:00:00,4.24,4.25,4.23,4.24,708400.0,4.24,4.25,4.23,4.24,708400.0
2006-05-11 15:30:00,4.24,4.29,4.23,4.25,916300.0,4.24,4.29,4.23,4.25,916300.0
2006-05-12 09:30:00,4.25,4.25,4.15,4.18,1015700.0,4.25,4.25,4.15,4.18,1015700.0
2006-05-12 10:00:00,4.19,4.2,4.16,4.18,536200.0,4.19,4.2,4.16,4.18,536200.0
2006-05-12 10:30:00,4.18,4.21,4.18,4.18,647500.0,4.18,4.21,4.18,4.18,647500.0
2006-05-12 11:00:00,4.18,4.18,4.15,4.16,266700.0,4.18,4.18,4.15,4.16,266700.0
2006-05-12 11:30:00,4.16,4.17,4.15,4.17,317800.0,4.16,4.17,4.15,4.17,317800.0
2006-05-12 12:00:00,4.17,4.21,4.17,4.18,190400.0,4.17,4.21,4.17,4.18,190400.0
2006-05-12 12:30:00,4.18,4.2,4.16,4.18,520100.0,4.18,4.2,4.16,4.18,520100.0
2006-05-12 13:00:00,4.18,4.19,4.17,4.18,203700.0,4.18,4.19,4.17,4.18,203700.0
2006-05-12 13:30:00,4.18,4.19,4.18,4.18,288400.0,4.18,4.19,4.18,4.18,288400.0
2006-05-12 14:00:00,4.18,4.19,4.17,4.18,378000.0,4.18,4.19,4.17,4.18,378000.0
2006-05-12 14:30:00,4.19,4.19,4.18,4.19,247800.0,4.19,4.19,4.18,4.19,247800.0
2006-05-12 15:00:00,4.19,4.21,4.18,4.21,436800.0,4.19,4.21,4.18,4.21,436800.0
2006-05-12 15:30:00,4.21,4.24,4.2,4.22,756700.0,4.21,4.24,4.2,4.22,756700.0
2006-05-15 09:30:00,4.19,4.24,4.18,4.18,404600.0,4.19,4.24,4.18,4.18,404600.0
2006-05-15 10:00:00,4.18,4.19,4.15,4.17,380100.0,4.18,4.19,4.15,4.17,380100.0
2006-05-15 10:30:00,4.17,4.19,4.16,4.16,154700.0,4.17,4.19,4.16,4.16,154700.0
2006-05-15 11:00:00,4.15,4.19,4.15,4.18,210700.0,4.15,4.19,4.15,4.18,210700.0
2006-05-15 11:30:00,4.18,4.18,4.16,4.17,126700.0,4.18,4.18,4.16,4.17,126700.0
2006-05-15 12:00:00,4.17,4.17,4.16,4.16,79800.0,4.17,4.17,4.16,4.16,79800.0
2006-05-15 12:30:00,4.16,4.16,4.15,4.15,93800.0,4.16,4.16,4.15,4.15,93800.0
2006-05-15 13:00:00,4.15,4.15,4.12,4.12,409500.0,4.15,4.15,4.12,4.12,409500.0
2006-05-15 13:30:00,4.12,4.13,4.02,4.04,1235500.0,4.12,4.13,4.02,4.04,1235500.0
2006-05-15 14:00:00,4.03,4.04,4.01,4.01,791000.0,4.03,4.04,4.01,4.01,791000.0
2006-05-15 14:30:00,4.01,4.02,4.0,4.01,646100.0,4.01,4.02,4.0,4.01,646100.0
2006-05-15 15:00:00,4.01,4.1,4.01,4.07,854000.0,4.01,4.1,4.01,4.07,854000.0
2006-05-15 15:30:00,4.07,4.09,4.06,4.07,963900.0,4.07,4.09,4.06,4.07,963900.0
2006-05-16 09:30:00,4.07,4.16,4.06,4.15,583800.0,4.07,4.16,4.06,4.15,583800.0
2006-05-16 10:00:00,4.15,4.16,4.13,4.15,396200.0,4.15,4.16,4.13,4.15,396200.0
2006-05-16 10:30:00,4.16,4.19,4.16,4.18,317100.0,4.16,4.19,4.16,4.18,317100.0
2006-05-16 11:00:00,4.18,4.19,4.06,4.16,327600.0,4.18,4.19,4.06,4.16,327600.0
2006-05-16 11:30:00,4.16,4.16,4.09,4.12,316400.0,4.16,4.16,4.09,4.12,316400.0
2006-05-16 12:00:00,4.12,4.14,4.12,4.13,221900.0,4.12,4.14,4.12,4.13,221900.0
2006-05-16 12:30:00,4.13,4.17,4.13,4.15,183400.0,4.13,4.17,4.13,4.15,183400.0
2006-05-16 13:00:00,4.15,4.15,4.15,4.15,223300.0,4.15,4.15,4.15,4.15,223300.0
2006-05-16 13:30:00,4.15,4.16,4.12,4.12,299600.0,4.15,4.16,4.12,4.12,299600.0
2006-05-16 14:00:00,4.12,4.13,4.09,4.12,384300.0,4.12,4.13,4.09,4.12,384300.0
2006-05-16 14:30:00,4.13,4.13,4.12,4.12,377300.0,4.13,4.13,4.12,4.12,377300.0
2006-05-16 15:00:00,4.12,4.13,4.08,4.11,423500.0,4.12,4.13,4.08,4.11,423500.0
2006-05-16 15:30:00,4.11,4.11,4.09,4.1,441700.0,4.11,4.11,4.09,4.1,441700.0
2006-05-17 09:30:00,4.1,4.12,4.07,4.08,294000.0,4.1,4.12,4.07,4.08,294000.0
2006-05-17 10:00:00,4.08,4.08,4.05,4.06,296100.0,4.08,4.08,4.05,4.06,296100.0
2006-05-17 10:30:00,4.06,4.07,4.06,4.06,146300.0,4.06,4.07,4.06,4.06,146300.0
2006-05-17 11:00:00,4.06,4.06,4.02,4.02,427700.0,4.06,4.06,4.02,4.02,427700.0
2006-05-17 11:30:00,4.02,4.04,4.02,4.04,396900.0,4.02,4.04,4.02,4.04,396900.0
2006-05-17 12:00:00,4.04,4.04,4.02,4.03,245700.0,4.04,4.04,4.02,4.03,245700.0
2006-05-17 12:30:00,4.03,4.05,4.02,4.04,146300.0,4.03,4.05,4.02,4.04,146300.0
2006-05-17 13:00:00,4.04,4.05,4.02,4.02,257600.0,4.04,4.05,4.02,4.02,257600.0
2006-05-17 13:30:00,4.02,4.06,4.01,4.04,758800.0,4.02,4.06,4.01,4.04,758800.0
2006-05-17 14:00:00,4.04,4.04,4.01,4.01,349300.0,4.04,4.04,4.01,4.01,349300.0
2006-05-17 14:30:00,4.01,4.03,4.01,4.02,467600.0,4.01,4.03,4.01,4.02,467600.0
2006-05-17 15:00:00,4.02,4.06,4.02,4.04,396200.0,4.02,4.06,4.02,4.04,396200.0
2006-05-17 15:30:00,4.04,4.07,4.01,4.02,932400.0,4.04,4.07,4.01,4.02,932400.0
2006-05-18 09:30:00,4.01,4.09,4.0,4.08,575400.0,4.01,4.09,4.0,4.08,575400.0
2006-05-18 10:00:00,4.08,4.1,4.01,4.02,370300.0,4.08,4.1,4.01,4.02,370300.0
2006-05-18 10:30:00,4.02,4.04,4.01,4.02,312900.0,4.02,4.04,4.01,4.02,312900.0
2006-05-18 11:00:00,4.02,4.03,3.98,4.0,432600.0,4.02,4.03,3.98,4.0,432600.0
2006-05-18 11:30:00,4.0,4.02,3.98,3.98,357000.0,4.0,4.02,3.98,3.98,357000.0
2006-05-18 12:00:00,3.98,4.01,3.98,3.99,204400.0,3.98,4.01,3.98,3.99,204400.0
2006-05-18 12:30:00,3.99,4.0,3.98,3.99,112700.0,3.99,4.0,3.98,3.99,112700.0
2006-05-18 13:00:00,3.99,3.99,3.98,3.98,114800.0,3.99,3.99,3.98,3.98,114800.0
2006-05-18 13:30:00,3.98,4.0,3.98,4.0,98700.0,3.98,4.0,3.98,4.0,98700.0
2006-05-18 14:00:00,4.0,4.0,3.98,3.98,128800.0,4.0,4.0,3.98,3.98,128800.0
2006-05-18 14:30:00,3.98,4.01,3.98,4.0,204400.0,3.98,4.01,3.98,4.0,204400.0
2006-05-18 15:00:00,4.01,4.01,3.97,3.97,248500.0,4.01,4.01,3.97,3.97,248500.0
2006-05-18 15:30:00,3.97,3.99,3.96,3.96,1091300.0,3.97,3.99,3.96,3.96,1091300.0
2006-05-19 09:30:00,3.95,4.06,3.95,4.01,767200.0,3.95,4.06,3.95,4.01,767200.0
2006-05-19 10:00:00,4.01,4.03,3.98,3.98,500500.0,4.01,4.03,3.98,3.98,500500.0
2006-05-19 10:30:00,3.99,4.01,3.97,3.97,341600.0,3.99,4.01,3.97,3.97,341600.0
2006-05-19 11:00:00,3.97,4.0,3.96,3.98,431200.0,3.97,4.0,3.96,3.98,431200.0
2006-05-19 11:30:00,3.98,3.99,3.95,3.96,294000.0,3.98,3.99,3.95,3.96,294000.0
2006-05-19 12:00:00,3.96,4.0,3.96,3.99,242900.0,3.96,4.0,3.96,3.99,242900.0
2006-05-19 12:30:00,3.99,4.0,3.97,3.98,276500.0,3.99,4.0,3.97,3.98,276500.0
2006-05-19 13:00:00,3.98,3.99,3.97,3.98,186900.0,3.98,3.99,3.97,3.98,186900.0
2006-05-19 13:30:00,3.98,3.99,3.98,3.98,273700.0,3.98,3.99,3.98,3.98,273700.0
2006-05-19 14:00:00,3.98,3.99,3.97,3.99,261800.0,3.98,3.99,3.97,3.99,261800.0
2006-05-19 14:30:00,3.99,3.99,3.98,3.98,259000.0,3.99,3.99,3.98,3.98,259000.0
2006-05-19 15:00:00,3.98,4.01,3.97,3.99,579600.0,3.98,4.01,3.97,3.99,579600.0
2006-05-19 15:30:00,3.99,3.99,3.98,3.98,721700.0,3.99,3.99,3.98,3.98,721700.0
2006-05-22 09:30:00,3.96,3.98,3.93,3.93,1273300.0,3.96,3.98,3.93,3.93,1273300.0
2006-05-22 10:00:00,3.93,3.94,3.91,3.93,641900.0,3.93,3.94,3.91,3.93,641900.0
2006-05-22 10:30:00,3.93,3.95,3.93,3.94,704900.0,3.93,3.95,3.93,3.94,704900.0
2006-05-22 11:00:00,3.94,3.96,3.92,3.94,679000.0,3.94,3.96,3.92,3.94,679000.0
2006-05-22 11:30:00,3.95,3.98,3.92,3.95,417900.0,3.95,3.98,3.92,3.95,417900.0
2006-05-22 12:00:00,3.94,3.96,3.93,3.96,403200.0,3.94,3.96,3.93,3.96,403200.0
2006-05-22 12:30:00,3.96,3.97,3.95,3.96,277200.0,3.96,3.97,3.95,3.96,277200.0
2006-05-22 13:00:00,3.95,3.96,3.95,3.96,170100.0,3.95,3.96,3.95,3.96,170100.0
2006-05-22 13:30:00,3.96,3.96,3.93,3.93,302400.0,3.96,3.96,3.93,3.93,302400.0
2006-05-22 14:00:00,3.93,3.96,3.92,3.95,254100.0,3.93,3.96,3.92,3.95,254100.0
2006-05-22 14:30:00,3.95,3.95,3.92,3.94,340900.0,3.95,3.95,3.92,3.94,340900.0
2006-05-22 15:00:00,3.94,4.02,3.94,4.01,375200.0,3.94,4.02,3.94,4.01,375200.0
2006-05-22 15:30:00,4.01,4.03,3.99,4.0,920500.0,4.01,4.03,3.99,4.0,920500.0
2006-05-23 09:30:00,4.03,4.1,4.03,4.05,347900.0,4.03,4.1,4.03,4.05,347900.0
2006-05-23 10:00:00,4.05,4.13,4.04,4.12,534800.0,4.05,4.13,4.04,4.12,534800.0
2006-05-23 10:30:00,4.12,4.12,4.07,4.08,686700.0,4.12,4.12,4.07,4.08,686700.0
2006-05-23 11:00:00,4.08,4.09,4.05,4.07,543900.0,4.08,4.09,4.05,4.07,543900.0
2006-05-23 11:30:00,4.07,4.1,4.05,4.05,362600.0,4.07,4.1,4.05,4.05,362600.0
2006-05-23 12:00:00,4.05,4.07,4.05,4.05,288400.0,4.05,4.07,4.05,4.05,288400.0
2006-05-23 12:30:00,4.05,4.09,4.03,4.03,220500.0,4.05,4.09,4.03,4.03,220500.0
2006-05-23 13:00:00,4.03,4.06,4.02,4.06,219100.0,4.03,4.06,4.02,4.06,219100.0
2006-05-23 13:30:00,4.06,4.06,4.05,4.05,231000.0,4.06,4.06,4.05,4.05,231000.0
2006-05-23 14:00:00,4.05,4.08,4.03,4.05,294000.0,4.05,4.08,4.03,4.05,294000.0
2006-05-23 14:30:00,4.04,4.05,4.02,4.03,406700.0,4.04,4.05,4.02,4.03,406700.0
2006-05-23 15:00:00,4.03,4.04,4.0,4.03,475300.0,4.03,4.04,4.0,4.03,475300.0
2006-05-23 15:30:00,4.02,4.03,3.96,3.99,807800.0,4.02,4.03,3.96,3.99,807800.0
2006-05-24 09:30:00,3.97,4.03,3.96,4.02,555100.0,3.97,4.03,3.96,4.02,555100.0
2006-05-24 10:00:00,4.02,4.03,3.98,4.01,478800.0,4.02,4.03,3.98,4.01,478800.0
2006-05-24 10:30:00,4.01,4.03,3.99,4.01,185500.0,4.01,4.03,3.99,4.01,185500.0
2006-05-24 11:00:00,4.01,4.01,3.97,3.99,308000.0,4.01,4.01,3.97,3.99,308000.0
2006-05-24 11:30:00,3.99,4.02,3.97,4.01,309400.0,3.99,4.02,3.97,4.01,309400.0
2006-05-24 12:00:00,4.01,4.01,3.99,3.99,170800.0,4.01,4.01,3.99,3.99,170800.0
2006-05-24 12:30:00,3.99,4.0,3.96,3.96,360500.0,3.99,4.0,3.96,3.96,360500.0
2006-05-24 13:00:00,3.96,3.99,3.95,3.95,482300.0,3.96,3.99,3.95,3.95,482300.0
2006-05-24 13:30:00,3.95,3.95,3.83,3.86,1230600.0,3.95,3.95,3.83,3.86,1230600.0
2006-05-24 14:00:00,3.86,3.87,3.83,3.86,728700.0,3.86,3.87,3.83,3.86,728700.0
2006-05-24 14:30:00,3.86,3.93,3.86,3.93,561400.0,3.86,3.93,3.86,3.93,561400.0
2006-05-24 15:00:00,3.93,3.95,3.92,3.93,336700.0,3.93,3.95,3.92,3.93,336700.0
2006-05-24 15:30:00,3.93,4.02,3.93,3.99,744100.0,3.93,4.02,3.93,3.99,744100.0
2006-05-25 09:30:00,3.99,4.03,3.99,4.02,619500.0,3.99,4.03,3.99,4.02,619500.0
2006-05-25 10:00:00,4.02,4.02,4.0,4.01,312200.0,4.02,4.02,4.0,4.01,312200.0
2006-05-25 10:30:00,4.01,4.04,4.01,4.03,279300.0,4.01,4.04,4.01,4.03,279300.0
2006-05-25 11:00:00,4.03,4.05,4.02,4.04,200900.0,4.03,4.05,4.02,4.04,200900.0
2006-05-25 11:30:00,4.04,4.1,4.04,4.1,950600.0,4.04,4.1,4.04,4.1,950600.0
2006-05-25 12:00:00,4.1,4.11,4.06,4.08,231000.0,4.1,4.11,4.06,4.08,231000.0
2006-05-25 12:30:00,4.08,4.08,4.03,4.07,183400.0,4.08,4.08,4.03,4.07,183400.0
2006-05-25 13:00:00,4.08,4.08,4.06,4.08,148400.0,4.08,4.08,4.06,4.08,148400.0
2006-05-25 13:30:00,4.08,4.1,4.06,4.09,170800.0,4.08,4.1,4.06,4.09,170800.0
2006-05-25 14:00:00,4.09,4.1,4.08,4.09,156800.0,4.09,4.1,4.08,4.09,156800.0
2006-05-25 14:30:00,4.09,4.1,4.06,4.07,212800.0,4.09,4.1,4.06,4.07,212800.0
2006-05-25 15:00:00,4.07,4.08,4.03,4.07,434700.0,4.07,4.08,4.03,4.07,434700.0
2006-05-25 15:30:00,4.07,4.11,4.06,4.1,914900.0,4.07,4.11,4.06,4.1,914900.0
2006-05-26 09:30:00,4.11,4.16,4.09,4.1,702800.0,4.11,4.16,4.09,4.1,702800.0
2006-05-26 10:00:00,4.09,4.11,4.09,4.09,359800.0,4.09,4.11,4.09,4.09,359800.0
2006-05-26 10:30:00,4.09,4.11,4.06,4.1,268100.0,4.09,4.11,4.06,4.1,268100.0
2006-05-26 11:00:00,4.11,4.11,4.09,4.11,169400.0,4.11,4.11,4.09,4.11,169400.0
2006-05-26 11:30:00,4.1,4.11,4.1,4.1,195300.0,4.1,4.11,4.1,4.1,195300.0
2006-05-26 12:00:00,4.1,4.11,4.1,4.11,147000.0,4.1,4.11,4.1,4.11,147000.0
2006-05-26 12:30:00,4.11,4.11,4.1,4.11,95200.0,4.11,4.11,4.1,4.11,95200.0
2006-05-26 13:00:00,4.11,4.11,4.1,4.1,116900.0,4.11,4.11,4.1,4.1,116900.0
2006-05-26 13:30:00,4.11,4.12,4.1,4.11,215600.0,4.11,4.12,4.1,4.11,215600.0
2006-05-26 14:00:00,4.11,4.12,4.1,4.1,254100.0,4.11,4.12,4.1,4.1,254100.0
2006-05-26 14:30:00,4.1,4.11,4.1,4.1,231000.0,4.1,4.11,4.1,4.1,231000.0
2006-05-26 15:00:00,4.11,4.14,4.1,4.13,447300.0,4.11,4.14,4.1,4.13,447300.0
2006-05-26 15:30:00,4.14,4.14,4.11,4.11,514500.0,4.14,4.14,4.11,4.11,514500.0
2006-05-30 09:30:00,4.11,4.14,4.08,4.1,693000.0,4.11,4.14,4.08,4.1,693000.0
2006-05-30 10:00:00,4.1,4.1,4.05,4.05,382200.0,4.1,4.1,4.05,4.05,382200.0
2006-05-30 10:30:00,4.05,4.05,4.0,4.0,252000.0,4.05,4.05,4.0,4.0,252000.0
2006-05-30 11:00:00,4.0,4.01,3.97,3.99,392000.0,4.0,4.01,3.97,3.99,392000.0
2006-05-30 11:30:00,3.99,4.01,3.98,4.01,145600.0,3.99,4.01,3.98,4.01,145600.0
2006-05-30 12:00:00,4.01,4.04,4.0,4.04,423500.0,4.01,4.04,4.0,4.04,423500.0
2006-05-30 12:30:00,4.04,4.05,4.0,4.01,161000.0,4.04,4.05,4.0,4.01,161000.0
2006-05-30 13:00:00,4.01,4.02,4.0,4.01,135100.0,4.01,4.02,4.0,4.01,135100.0
2006-05-30 13:30:00,4.01,4.02,4.0,4.0,205800.0,4.01,4.02,4.0,4.0,205800.0
2006-05-30 14:00:00,4.0,4.07,4.0,4.02,769300.0,4.0,4.07,4.0,4.02,769300.0
2006-05-30 14:30:00,4.02,4.03,4.01,4.01,249900.0,4.02,4.03,4.01,4.01,249900.0
2006-05-30 15:00:00,4.01,4.02,3.96,3.98,469000.0,4.01,4.02,3.96,3.98,469000.0
2006-05-30 15:30:00,3.98,3.98,3.93,3.93,802200.0,3.98,3.98,3.93,3.93,802200.0
2006-05-31 09:30:00,3.95,4.05,3.95,3.98,501900.0,3.95,4.05,3.95,3.98,501900.0
2006-05-31 10:00:00,3.98,3.98,3.93,3.96,412300.0,3.98,3.98,3.93,3.96,412300.0
2006-05-31 10:30:00,3.96,4.01,3.96,4.01,233800.0,3.96,4.01,3.96,4.01,233800.0
2006-05-31 11:00:00,4.01,4.03,3.99,4.03,257600.0,4.01,4.03,3.99,4.03,257600.0
2006-05-31 11:30:00,4.03,4.03,3.99,4.01,372400.0,4.03,4.03,3.99,4.01,372400.0
2006-05-31 12:00:00,4.01,4.03,4.0,4.02,152600.0,4.01,4.03,4.0,4.02,152600.0
2006-05-31 12:30:00,4.03,4.04,4.0,4.01,343000.0,4.03,4.04,4.0,4.01,343000.0
2006-05-31 13:00:00,4.01,4.01,3.99,4.0,165900.0,4.01,4.01,3.99,4.0,165900.0
2006-05-31 13:30:00,4.0,4.0,3.97,3.98,412300.0,4.0,4.0,3.97,3.98,412300.0
2006-05-31 14:00:00,3.98,4.01,3.95,4.0,364000.0,3.98,4.01,3.95,4.0,364000.0
2006-05-31 14:30:00,4.0,4.0,3.97,3.98,324100.0,4.0,4.0,3.97,3.98,324100.0
2006-05-31 15:00:00,3.98,3.98,3.95,3.98,462700.0,3.98,3.98,3.95,3.98,462700.0
2006-05-31 15:30:00,3.98,3.98,3.96,3.96,1079400.0,3.98,3.98,3.96,3.96,1079400.0
2006-06-01 09:30:00,3.95,4.03,3.95,4.0,701400.0,3.95,4.03,3.95,4.0,701400.0
2006-06-01 10:00:00,4.0,4.01,3.99,4.0,238000.0,4.0,4.01,3.99,4.0,238000.0
2006-06-01 10:30:00,4.0,4.01,3.99,4.0,352100.0,4.0,4.01,3.99,4.0,352100.0
2006-06-01 11:00:00,4.0,4.04,3.99,4.04,259000.0,4.0,4.04,3.99,4.04,259000.0
2006-06-01 11:30:00,4.03,4.04,4.01,4.02,125300.0,4.03,4.04,4.01,4.02,125300.0
2006-06-01 12:00:00,4.02,4.03,4.0,4.01,123200.0,4.02,4.03,4.0,4.01,123200.0
2006-06-01 12:30:00,4.01,4.03,4.0,4.03,112700.0,4.01,4.03,4.0,4.03,112700.0
2006-06-01 13:00:00,4.02,4.03,4.02,4.02,98700.0,4.02,4.03,4.02,4.02,98700.0
2006-06-01 13:30:00,4.02,4.03,4.01,4.03,141400.0,4.02,4.03,4.01,4.03,141400.0
2006-06-01 14:00:00,4.03,4.04,4.01,4.02,170100.0,4.03,4.04,4.01,4.02,170100.0
2006-06-01 14:30:00,4.02,4.04,4.02,4.04,186900.0,4.02,4.04,4.02,4.04,186900.0
2006-06-01 15:00:00,4.04,4.06,4.03,4.05,382200.0,4.04,4.06,4.03,4.05,382200.0
2006-06-01 15:30:00,4.05,4.07,4.04,4.07,371700.0,4.05,4.07,4.04,4.07,371700.0
2006-06-02 09:30:00,4.07,4.11,4.05,4.07,687400.0,4.07,4.11,4.05,4.07,687400.0
2006-06-02 10:00:00,4.07,4.1,4.05,4.07,221900.0,4.07,4.1,4.05,4.07,221900.0
2006-06-02 10:30:00,4.06,4.07,4.04,4.04,278600.0,4.06,4.07,4.04,4.04,278600.0
2006-06-02 11:00:00,4.04,4.06,4.03,4.03,282800.0,4.04,4.06,4.03,4.03,282800.0
2006-06-02 11:30:00,4.04,4.05,4.01,4.02,318500.0,4.04,4.05,4.01,4.02,318500.0
2006-06-02 12:00:00,4.02,4.02,3.98,3.98,385000.0,4.02,4.02,3.98,3.98,385000.0
2006-06-02 12:30:00,3.98,4.0,3.97,3.99,146300.0,3.98,4.0,3.97,3.99,146300.0
2006-06-02 13:00:00,3.99,3.99,3.98,3.99,66500.0,3.99,3.99,3.98,3.99,66500.0
2006-06-02 13:30:00,3.99,4.0,3.98,3.98,111300.0,3.99,4.0,3.98,3.98,111300.0
2006-06-02 14:00:00,3.98,3.99,3.97,3.99,261800.0,3.98,3.99,3.97,3.99,261800.0
2006-06-02 14:30:00,3.99,4.01,3.99,4.01,231700.0,3.99,4.01,3.99,4.01,231700.0
2006-06-02 15:00:00,4.01,4.01,4.0,4.01,201600.0,4.01,4.01,4.0,4.01,201600.0
2006-06-02 15:30:00,4.01,4.02,3.99,3.99,401800.0,4.01,4.02,3.99,3.99,401800.0
2006-06-05 09:30:00,3.97,4.04,3.97,3.98,415800.0,3.97,4.04,3.97,3.98,415800.0
2006-06-05 10:00:00,3.99,3.99,3.98,3.99,324800.0,3.99,3.99,3.98,3.99,324800.0
2006-06-05 10:30:00,3.99,3.99,3.98,3.99,287700.0,3.99,3.99,3.98,3.99,287700.0
2006-06-05 11:00:00,3.99,4.0,3.99,4.0,105000.0,3.99,4.0,3.99,4.0,105000.0
2006-06-05 11:30:00,3.99,4.0,3.99,3.99,217700.0,3.99,4.0,3.99,3.99,217700.0
2006-06-05 12:00:00,3.99,3.99,3.96,3.96,287700.0,3.99,3.99,3.96,3.96,287700.0
2006-06-05 12:30:00,3.96,3.97,3.96,3.96,75600.0,3.96,3.97,3.96,3.96,75600.0
2006-06-05 13:00:00,3.92,3.92,3.89,3.9,415100.0,3.92,3.92,3.89,3.9,415100.0
2006-06-05 13:30:00,3.9,3.9,3.87,3.88,448700.0,3.9,3.9,3.87,3.88,448700.0
2006-06-05 14:00:00,3.88,3.88,3.86,3.88,658000.0,3.88,3.88,3.86,3.88,658000.0
2006-06-05 14:30:00,3.88,3.91,3.87,3.9,586600.0,3.88,3.91,3.87,3.9,586600.0
2006-06-05 15:00:00,3.9,3.9,3.86,3.9,507500.0,3.9,3.9,3.86,3.9,507500.0
2006-06-05 15:30:00,3.9,3.9,3.89,3.9,973000.0,3.9,3.9,3.89,3.9,973000.0
2006-06-06 09:30:00,3.91,3.91,3.84,3.84,1538600.0,3.91,3.91,3.84,3.84,1538600.0
2006-06-06 10:00:00,3.84,3.86,3.83,3.85,801500.0,3.84,3.86,3.83,3.85,801500.0
2006-06-06 10:30:00,3.85,3.86,3.84,3.85,331100.0,3.85,3.86,3.84,3.85,331100.0
2006-06-06 11:00:00,3.85,3.86,3.84,3.84,436800.0,3.85,3.86,3.84,3.84,436800.0
2006-06-06 11:30:00,3.85,3.85,3.82,3.82,841400.0,3.85,3.85,3.82,3.82,841400.0
2006-06-06 12:00:00,3.82,3.84,3.81,3.81,585200.0,3.82,3.84,3.81,3.81,585200.0
2006-06-06 12:30:00,3.82,3.85,3.8,3.85,798000.0,3.82,3.85,3.8,3.85,798000.0
2006-06-06 13:00:00,3.84,3.85,3.82,3.83,601300.0,3.84,3.85,3.82,3.83,601300.0
2006-06-06 13:30:00,3.83,3.84,3.81,3.83,288400.0,3.83,3.84,3.81,3.83,288400.0
2006-06-06 14:00:00,3.83,3.84,3.81,3.83,284200.0,3.83,3.84,3.81,3.83,284200.0
2006-06-06 14:30:00,3.83,3.84,3.81,3.82,343000.0,3.83,3.84,3.81,3.82,343000.0
2006-06-06 15:00:00,3.82,3.83,3.81,3.82,317800.0,3.82,3.83,3.81,3.82,317800.0
2006-06-06 15:30:00,3.82,3.84,3.82,3.84,912800.0,3.82,3.84,3.82,3.84,912800.0
2006-06-07 09:30:00,3.84,3.85,3.81,3.83,991200.0,3.84,3.85,3.81,3.83,991200.0
2006-06-07 10:00:00,3.82,3.87,3.82,3.87,1100400.0,3.82,3.87,3.82,3.87,1100400.0
2006-06-07 10:30:00,3.87,3.89,3.86,3.87,592900.0,3.87,3.89,3.86,3.87,592900.0
2006-06-07 11:00:00,3.87,3.89,3.87,3.87,295400.0,3.87,3.89,3.87,3.87,295400.0
2006-06-07 11:30:00,3.87,3.87,3.87,3.87,647500.0,3.87,3.87,3.87,3.87,647500.0
2006-06-07 12:00:00,3.87,3.87,3.86,3.87,401800.0,3.87,3.87,3.86,3.87,401800.0
2006-06-07 12:30:00,3.87,3.87,3.84,3.85,807800.0,3.87,3.87,3.84,3.85,807800.0
2006-06-07 13:00:00,3.85,3.85,3.84,3.85,906500.0,3.85,3.85,3.84,3.85,906500.0
2006-06-07 13:30:00,3.85,3.85,3.82,3.84,499800.0,3.85,3.85,3.82,3.84,499800.0
2006-06-07 14:00:00,3.84,3.84,3.82,3.84,470400.0,3.84,3.84,3.82,3.84,470400.0
2006-06-07 14:30:00,3.83,3.84,3.8,3.8,714000.0,3.83,3.84,3.8,3.8,714000.0
2006-06-07 15:00:00,3.8,3.81,3.76,3.76,1090600.0,3.8,3.81,3.76,3.76,1090600.0
2006-06-07 15:30:00,3.76,3.78,3.75,3.77,884100.0,3.76,3.78,3.75,3.77,884100.0
2006-06-08 09:30:00,3.74,3.75,3.69,3.69,1407700.0,3.74,3.75,3.69,3.69,1407700.0
2006-06-08 10:00:00,3.69,3.77,3.69,3.75,1207500.0,3.69,3.77,3.69,3.75,1207500.0
2006-06-08 10:30:00,3.75,3.75,3.7,3.71,878500.0,3.75,3.75,3.7,3.71,878500.0
2006-06-08 11:00:00,3.71,3.73,3.71,3.71,767900.0,3.71,3.73,3.71,3.71,767900.0
2006-06-08 11:30:00,3.71,3.74,3.71,3.73,538300.0,3.71,3.74,3.71,3.73,538300.0
2006-06-08 12:00:00,3.74,3.81,3.73,3.8,1145200.0,3.74,3.81,3.73,3.8,1145200.0
2006-06-08 12:30:00,3.8,3.81,3.79,3.8,840700.0,3.8,3.81,3.79,3.8,840700.0
2006-06-08 13:00:00,3.8,3.8,3.8,3.8,798700.0,3.8,3.8,3.8,3.8,798700.0
2006-06-08 13:30:00,3.8,3.84,3.8,3.84,1065400.0,3.8,3.84,3.8,3.84,1065400.0
2006-06-08 14:00:00,3.84,3.89,3.84,3.86,1881600.0,3.84,3.89,3.84,3.86,1881600.0
2006-06-08 14:30:00,3.86,3.89,3.86,3.88,811300.0,3.86,3.89,3.86,3.88,811300.0
2006-06-08 15:00:00,3.88,3.95,3.86,3.95,1631000.0,3.88,3.95,3.86,3.95,1631000.0
2006-06-08 15:30:00,3.95,3.99,3.95,3.97,2034900.0,3.95,3.99,3.95,3.97,2034900.0
2006-06-09 09:30:00,3.98,3.98,3.91,3.91,1321600.0,3.98,3.98,3.91,3.91,1321600.0
2006-06-09 10:00:00,3.91,3.93,3.89,3.92,594300.0,3.91,3.93,3.89,3.92,594300.0
2006-06-09 10:30:00,3.92,3.93,3.91,3.93,357700.0,3.92,3.93,3.91,3.93,357700.0
2006-06-09 11:00:00,3.93,3.95,3.92,3.93,327600.0,3.93,3.95,3.92,3.93,327600.0
2006-06-09 11:30:00,3.93,3.93,3.92,3.93,409500.0,3.93,3.93,3.92,3.93,409500.0
2006-06-09 12:00:00,3.93,3.93,3.92,3.92,327600.0,3.93,3.93,3.92,3.92,327600.0
2006-06-09 12:30:00,3.92,3.92,3.91,3.91,562100.0,3.92,3.92,3.91,3.91,562100.0
2006-06-09 13:00:00,3.92,3.92,3.87,3.88,1334900.0,3.92,3.92,3.87,3.88,1334900.0
2006-06-09 13:30:00,3.88,3.89,3.87,3.87,419300.0,3.88,3.89,3.87,3.87,419300.0
2006-06-09 14:00:00,3.87,3.91,3.87,3.91,388500.0,3.87,3.91,3.87,3.91,388500.0
2006-06-09 14:30:00,3.9,3.93,3.9,3.92,399700.0,3.9,3.93,3.9,3.92,399700.0
2006-06-09 15:00:00,3.92,3.93,3.9,3.9,372400.0,3.92,3.93,3.9,3.9,372400.0
2006-06-09 15:30:00,3.9,3.94,3.9,3.93,1039500.0,3.9,3.94,3.9,3.93,1039500.0
2006-06-12 09:30:00,3.92,3.94,3.86,3.9,331800.0,3.92,3.94,3.86,3.9,331800.0
2006-06-12 10:00:00,3.9,3.91,3.82,3.82,662200.0,3.9,3.91,3.82,3.82,662200.0
2006-06-12 10:30:00,3.81,3.83,3.81,3.83,444500.0,3.81,3.83,3.81,3.83,444500.0
2006-06-12 11:00:00,3.83,3.83,3.81,3.82,339500.0,3.83,3.83,3.81,3.82,339500.0
2006-06-12 11:30:00,3.81,3.85,3.81,3.85,478100.0,3.81,3.85,3.81,3.85,478100.0
2006-06-12 12:00:00,3.84,3.86,3.84,3.86,372400.0,3.84,3.86,3.84,3.86,372400.0
2006-06-12 12:30:00,3.86,3.89,3.84,3.89,834400.0,3.86,3.89,3.84,3.89,834400.0
2006-06-12 13:00:00,3.89,3.92,3.88,3.9,994700.0,3.89,3.92,3.88,3.9,994700.0
2006-06-12 13:30:00,3.9,3.9,3.86,3.9,354200.0,3.9,3.9,3.86,3.9,354200.0
2006-06-12 14:00:00,3.9,3.91,3.88,3.9,305900.0,3.9,3.91,3.88,3.9,305900.0
2006-06-12 14:30:00,3.9,3.91,3.89,3.89,422100.0,3.9,3.91,3.89,3.89,422100.0
2006-06-12 15:00:00,3.89,3.91,3.88,3.9,569100.0,3.89,3.91,3.88,3.9,569100.0
2006-06-12 15:30:00,3.9,3.9,3.86,3.87,1201900.0,3.9,3.9,3.86,3.87,1201900.0
2006-06-13 09:30:00,3.84,3.93,3.84,3.89,599900.0,3.84,3.93,3.84,3.89,599900.0
2006-06-13 10:00:00,3.9,3.91,3.87,3.88,1106700.0,3.9,3.91,3.87,3.88,1106700.0
2006-06-13 10:30:00,3.88,3.91,3.87,3.88,1005900.0,3.88,3.91,3.87,3.88,1005900.0
2006-06-13 11:00:00,3.88,3.91,3.87,3.91,682500.0,3.88,3.91,3.87,3.91,682500.0
2006-06-13 11:30:00,3.91,3.94,3.91,3.94,693700.0,3.91,3.94,3.91,3.94,693700.0
2006-06-13 12:00:00,3.94,3.99,3.93,3.98,518700.0,3.94,3.99,3.93,3.98,518700.0
2006-06-13 12:30:00,3.98,4.0,3.97,3.99,416500.0,3.98,4.0,3.97,3.99,416500.0
2006-06-13 13:00:00,3.99,3.99,3.9,3.91,397600.0,3.99,3.99,3.9,3.91,397600.0
2006-06-13 13:30:00,3.91,3.94,3.9,3.93,424900.0,3.91,3.94,3.9,3.93,424900.0
2006-06-13 14:00:00,3.93,3.93,3.9,3.9,477400.0,3.93,3.93,3.9,3.9,477400.0
2006-06-13 14:30:00,3.9,3.92,3.89,3.92,632800.0,3.9,3.92,3.89,3.92,632800.0
2006-06-13 15:00:00,3.92,3.93,3.9,3.92,1304100.0,3.92,3.93,3.9,3.92,1304100.0
2006-06-13 15:30:00,3.92,3.96,3.92,3.94,1668100.0,3.92,3.96,3.92,3.94,1668100.0
2006-06-14 09:30:00,3.96,4.02,3.91,4.01,459900.0,3.96,4.02,3.91,4.01,459900.0
2006-06-14 10:00:00,4.01,4.03,3.99,4.0,900200.0,4.01,4.03,3.99,4.0,900200.0
2006-06-14 10:30:00,4.0,4.01,3.98,3.99,331800.0,4.0,4.01,3.98,3.99,331800.0
2006-06-14 11:00:00,3.99,4.0,3.97,3.99,204400.0,3.99,4.0,3.97,3.99,204400.0
2006-06-14 11:30:00,3.99,4.0,3.98,3.99,196000.0,3.99,4.0,3.98,3.99,196000.0
2006-06-14 12:00:00,3.99,4.01,3.99,4.0,396900.0,3.99,4.01,3.99,4.0,396900.0
2006-06-14 12:30:00,4.0,4.01,4.0,4.01,203700.0,4.0,4.01,4.0,4.01,203700.0
2006-06-14 13:00:00,4.01,4.02,3.99,4.0,409500.0,4.01,4.02,3.99,4.0,409500.0
2006-06-14 13:30:00,4.0,4.0,3.99,4.0,296800.0,4.0,4.0,3.99,4.0,296800.0
2006-06-14 14:00:00,4.0,4.01,3.99,3.99,488600.0,4.0,4.01,3.99,3.99,488600.0
2006-06-14 14:30:00,3.99,3.99,3.98,3.99,284900.0,3.99,3.99,3.98,3.99,284900.0
2006-06-14 15:00:00,3.99,4.0,3.97,3.98,312900.0,3.99,4.0,3.97,3.98,312900.0
2006-06-14 15:30:00,3.98,4.01,3.98,4.0,1174600.0,3.98,4.01,3.98,4.0,1174600.0
2006-06-15 09:30:00,4.0,4.06,3.97,3.98,1053500.0,4.0,4.06,3.97,3.98,1053500.0
2006-06-15 10:00:00,3.98,3.98,3.88,3.96,1115800.0,3.98,3.98,3.88,3.96,1115800.0
2006-06-15 10:30:00,3.95,3.98,3.95,3.97,575400.0,3.95,3.98,3.95,3.97,575400.0
2006-06-15 11:00:00,3.97,3.99,3.96,3.98,398300.0,3.97,3.99,3.96,3.98,398300.0
2006-06-15 11:30:00,3.99,4.04,3.98,4.01,633500.0,3.99,4.04,3.98,4.01,633500.0
2006-06-15 12:00:00,4.01,4.02,4.0,4.02,242900.0,4.01,4.02,4.0,4.02,242900.0
2006-06-15 12:30:00,4.02,4.02,3.99,3.99,539700.0,4.02,4.02,3.99,3.99,539700.0
2006-06-15 13:00:00,3.98,3.99,3.97,3.97,420700.0,3.98,3.99,3.97,3.97,420700.0
2006-06-15 13:30:00,3.97,3.97,3.95,3.96,416500.0,3.97,3.97,3.95,3.96,416500.0
2006-06-15 14:00:00,3.96,4.0,3.95,3.96,514500.0,3.96,4.0,3.95,3.96,514500.0
2006-06-15 14:30:00,3.96,3.99,3.96,3.96,492800.0,3.96,3.99,3.96,3.96,492800.0
2006-06-15 15:00:00,3.96,3.97,3.96,3.96,322700.0,3.96,3.97,3.96,3.96,322700.0
2006-06-15 15:30:00,3.96,3.98,3.94,3.96,1316000.0,3.96,3.98,3.94,3.96,1316000.0
2006-06-16 09:30:00,3.95,3.96,3.91,3.94,2724400.0,3.95,3.96,3.91,3.94,2724400.0
2006-06-16 10:00:00,3.94,3.94,3.92,3.92,349300.0,3.94,3.94,3.92,3.92,349300.0
2006-06-16 10:30:00,3.92,3.93,3.87,3.87,377300.0,3.92,3.93,3.87,3.87,377300.0
2006-06-16 11:00:00,3.87,3.87,3.86,3.87,364700.0,3.87,3.87,3.86,3.87,364700.0
2006-06-16 11:30:00,3.87,3.88,3.86,3.87,212100.0,3.87,3.88,3.86,3.87,212100.0
2006-06-16 12:00:00,3.87,3.88,3.86,3.86,245700.0,3.87,3.88,3.86,3.86,245700.0
2006-06-16 12:30:00,3.87,3.87,3.86,3.86,250600.0,3.87,3.87,3.86,3.86,250600.0
2006-06-16 13:00:00,3.86,3.86,3.85,3.86,404600.0,3.86,3.86,3.85,3.86,404600.0
2006-06-16 13:30:00,3.86,3.86,3.85,3.85,325500.0,3.86,3.86,3.85,3.85,325500.0
2006-06-16 14:00:00,3.85,3.87,3.85,3.85,274400.0,3.85,3.87,3.85,3.85,274400.0
2006-06-16 14:30:00,3.85,3.86,3.85,3.85,376600.0,3.85,3.86,3.85,3.85,376600.0
2006-06-16 15:00:00,3.85,3.86,3.85,3.86,510300.0,3.85,3.86,3.85,3.86,510300.0
2006-06-16 15:30:00,3.86,3.9,3.86,3.87,950600.0,3.86,3.9,3.86,3.87,950600.0
2006-06-19 09:30:00,3.91,3.93,3.88,3.89,801500.0,3.91,3.93,3.88,3.89,801500.0
2006-06-19 10:00:00,3.89,3.91,3.88,3.91,772800.0,3.89,3.91,3.88,3.91,772800.0
2006-06-19 10:30:00,3.91,3.94,3.88,3.88,403900.0,3.91,3.94,3.88,3.88,403900.0
2006-06-19 11:00:00,3.88,3.9,3.88,3.89,195300.0,3.88,3.9,3.88,3.89,195300.0
2006-06-19 11:30:00,3.9,3.91,3.88,3.89,213500.0,3.9,3.91,3.88,3.89,213500.0
2006-06-19 12:00:00,3.89,3.91,3.88,3.9,177100.0,3.89,3.91,3.88,3.9,177100.0
2006-06-19 12:30:00,3.91,3.91,3.9,3.9,172900.0,3.91,3.91,3.9,3.9,172900.0
2006-06-19 13:00:00,3.9,4.0,3.87,3.92,722400.0,3.9,4.0,3.87,3.92,722400.0
2006-06-19 13:30:00,3.92,3.93,3.88,3.91,427700.0,3.92,3.93,3.88,3.91,427700.0
2006-06-19 14:00:00,3.91,3.92,3.9,3.92,345100.0,3.91,3.92,3.9,3.92,345100.0
2006-06-19 14:30:00,3.92,3.94,3.92,3.93,396900.0,3.92,3.94,3.92,3.93,396900.0
2006-06-19 15:00:00,3.93,3.99,3.93,3.98,888300.0,3.93,3.99,3.93,3.98,888300.0
2006-06-19 15:30:00,3.99,4.02,3.98,4.0,2143400.0,3.99,4.02,3.98,4.0,2143400.0
2006-06-20 09:30:00,3.93,3.96,3.93,3.95,1003800.0,3.93,3.96,3.93,3.95,1003800.0
2006-06-20 10:00:00,3.95,3.96,3.93,3.93,1664600.0,3.95,3.96,3.93,3.93,1664600.0
2006-06-20 10:30:00,3.93,3.93,3.91,3.91,928200.0,3.93,3.93,3.91,3.91,928200.0
2006-06-20 11:00:00,3.92,3.92,3.91,3.92,1033200.0,3.92,3.92,3.91,3.92,1033200.0
2006-06-20 11:30:00,3.92,3.93,3.91,3.91,406000.0,3.92,3.93,3.91,3.91,406000.0
2006-06-20 12:00:00,3.91,3.91,3.9,3.91,670600.0,3.91,3.91,3.9,3.91,670600.0
2006-06-20 12:30:00,3.91,3.91,3.89,3.9,643300.0,3.91,3.91,3.89,3.9,643300.0
2006-06-20 13:00:00,3.9,3.9,3.88,3.89,528500.0,3.9,3.9,3.88,3.89,528500.0
2006-06-20 13:30:00,3.89,3.89,3.88,3.88,483700.0,3.89,3.89,3.88,3.88,483700.0
2006-06-20 14:00:00,3.88,3.88,3.87,3.88,641200.0,3.88,3.88,3.87,3.88,641200.0
2006-06-20 14:30:00,3.88,3.89,3.87,3.89,693000.0,3.88,3.89,3.87,3.89,693000.0
2006-06-20 15:00:00,3.89,3.89,3.87,3.88,1004500.0,3.89,3.89,3.87,3.88,1004500.0
2006-06-20 15:30:00,3.88,3.88,3.83,3.88,4662000.0,3.88,3.88,3.83,3.88,4662000.0
2006-06-21 09:30:00,3.89,3.9,3.79,3.81,855400.0,3.89,3.9,3.79,3.81,855400.0
2006-06-21 10:00:00,3.8,3.84,3.8,3.83,1859200.0,3.8,3.84,3.8,3.83,1859200.0
2006-06-21 10:30:00,3.83,3.85,3.83,3.83,1907500.0,3.83,3.85,3.83,3.83,1907500.0
2006-06-21 11:00:00,3.83,3.88,3.83,3.87,479500.0,3.83,3.88,3.83,3.87,479500.0
2006-06-21 11:30:00,3.87,3.89,3.87,3.88,600600.0,3.87,3.89,3.87,3.88,600600.0
2006-06-21 12:00:00,3.88,3.89,3.87,3.89,546700.0,3.88,3.89,3.87,3.89,546700.0
2006-06-21 12:30:00,3.89,3.89,3.86,3.88,253400.0,3.89,3.89,3.86,3.88,253400.0
2006-06-21 13:00:00,3.88,3.88,3.87,3.87,246400.0,3.88,3.88,3.87,3.87,246400.0
2006-06-21 13:30:00,3.87,3.88,3.87,3.88,361900.0,3.87,3.88,3.87,3.88,361900.0
2006-06-21 14:00:00,3.88,3.88,3.87,3.88,422100.0,3.88,3.88,3.87,3.88,422100.0
2006-06-21 14:30:00,3.88,3.89,3.87,3.88,958300.0,3.88,3.89,3.87,3.88,958300.0
2006-06-21 15:00:00,3.88,3.88,3.86,3.86,478100.0,3.88,3.88,3.86,3.86,478100.0
2006-06-21 15:30:00,3.86,3.88,3.86,3.88,898100.0,3.86,3.88,3.86,3.88,898100.0
2006-06-22 09:30:00,4.01,4.07,3.93,3.99,3035200.0,4.01,4.07,3.93,3.99,3035200.0
2006-06-22 10:00:00,3.98,4.0,3.95,3.97,1325800.0,3.98,4.0,3.95,3.97,1325800.0
2006-06-22 10:30:00,3.97,3.99,3.94,3.98,529900.0,3.97,3.99,3.94,3.98,529900.0
2006-06-22 11:00:00,3.98,3.99,3.98,3.98,450100.0,3.98,3.99,3.98,3.98,450100.0
2006-06-22 11:30:00,3.98,3.98,3.96,3.97,317100.0,3.98,3.98,3.96,3.97,317100.0
2006-06-22 12:00:00,3.97,3.97,3.93,3.93,546000.0,3.97,3.97,3.93,3.93,546000.0
2006-06-22 12:30:00,3.94,3.94,3.9,3.91,375900.0,3.94,3.94,3.9,3.91,375900.0
2006-06-22 13:00:00,3.91,3.93,3.91,3.91,246400.0,3.91,3.93,3.91,3.91,246400.0
2006-06-22 13:30:00,3.91,3.93,3.9,3.93,498400.0,3.91,3.93,3.9,3.93,498400.0
2006-06-22 14:00:00,3.93,3.94,3.92,3.93,369600.0,3.93,3.94,3.92,3.93,369600.0
2006-06-22 14:30:00,3.93,3.94,3.91,3.92,365400.0,3.93,3.94,3.91,3.92,365400.0
2006-06-22 15:00:00,3.92,3.95,3.9,3.94,466200.0,3.92,3.95,3.9,3.94,466200.0
2006-06-22 15:30:00,3.94,3.96,3.94,3.95,936600.0,3.94,3.96,3.94,3.95,936600.0
2006-06-23 09:30:00,3.93,3.96,3.91,3.94,387100.0,3.93,3.96,3.91,3.94,387100.0
2006-06-23 10:00:00,3.94,3.95,3.92,3.93,280700.0,3.94,3.95,3.92,3.93,280700.0
2006-06-23 10:30:00,3.94,3.95,3.94,3.94,270200.0,3.94,3.95,3.94,3.94,270200.0
2006-06-23 11:00:00,3.94,3.94,3.92,3.92,277200.0,3.94,3.94,3.92,3.92,277200.0
2006-06-23 11:30:00,3.92,3.92,3.91,3.92,132300.0,3.92,3.92,3.91,3.92,132300.0
2006-06-23 12:00:00,3.92,3.95,3.92,3.93,238000.0,3.92,3.95,3.92,3.93,238000.0
2006-06-23 12:30:00,3.93,3.94,3.92,3.93,348600.0,3.93,3.94,3.92,3.93,348600.0
2006-06-23 13:00:00,3.93,3.93,3.92,3.92,154000.0,3.93,3.93,3.92,3.92,154000.0
2006-06-23 13:30:00,3.92,3.92,3.91,3.91,256200.0,3.92,3.92,3.91,3.91,256200.0
2006-06-23 14:00:00,3.91,3.91,3.9,3.91,249200.0,3.91,3.91,3.9,3.91,249200.0
2006-06-23 14:30:00,3.91,3.92,3.89,3.9,270200.0,3.91,3.92,3.89,3.9,270200.0
2006-06-23 15:00:00,3.9,3.9,3.9,3.9,156800.0,3.9,3.9,3.9,3.9,156800.0
2006-06-23 15:30:00,3.9,3.91,3.9,3.91,316400.0,3.9,3.91,3.9,3.91,316400.0
2006-06-26 09:30:00,3.92,3.99,3.92,3.99,854000.0,3.92,3.99,3.92,3.99,854000.0
2006-06-26 10:00:00,3.99,4.01,3.97,3.99,664300.0,3.99,4.01,3.97,3.99,664300.0
2006-06-26 10:30:00,3.99,3.99,3.97,3.97,278600.0,3.99,3.99,3.97,3.97,278600.0
2006-06-26 11:00:00,3.97,3.97,3.94,3.96,190400.0,3.97,3.97,3.94,3.96,190400.0
2006-06-26 11:30:00,3.96,3.97,3.96,3.97,170100.0,3.96,3.97,3.96,3.97,170100.0
2006-06-26 12:00:00,3.97,3.97,3.95,3.95,157500.0,3.97,3.97,3.95,3.95,157500.0
2006-06-26 12:30:00,3.95,3.97,3.95,3.97,125300.0,3.95,3.97,3.95,3.97,125300.0
2006-06-26 13:00:00,3.97,3.98,3.96,3.96,120400.0,3.97,3.98,3.96,3.96,120400.0
2006-06-26 13:30:00,3.95,3.97,3.95,3.96,78400.0,3.95,3.97,3.95,3.96,78400.0
2006-06-26 14:00:00,3.96,3.97,3.96,3.96,112000.0,3.96,3.97,3.96,3.96,112000.0
2006-06-26 14:30:00,3.96,3.96,3.93,3.94,379400.0,3.96,3.96,3.93,3.94,379400.0
2006-06-26 15:00:00,3.94,3.95,3.93,3.94,412300.0,3.94,3.95,3.93,3.94,412300.0
2006-06-26 15:30:00,3.94,3.96,3.94,3.96,403900.0,3.94,3.96,3.94,3.96,403900.0
2006-06-27 09:30:00,3.97,3.97,3.91,3.91,501200.0,3.97,3.97,3.91,3.91,501200.0
2006-06-27 10:00:00,3.91,3.92,3.9,3.91,212800.0,3.91,3.92,3.9,3.91,212800.0
2006-06-27 10:30:00,3.91,3.92,3.89,3.89,244300.0,3.91,3.92,3.89,3.89,244300.0
2006-06-27 11:00:00,3.89,3.89,3.84,3.86,940100.0,3.89,3.89,3.84,3.86,940100.0
2006-06-27 11:30:00,3.86,3.86,3.84,3.85,371000.0,3.86,3.86,3.84,3.85,371000.0
2006-06-27 12:00:00,3.85,3.86,3.84,3.85,358400.0,3.85,3.86,3.84,3.85,358400.0
2006-06-27 12:30:00,3.85,3.85,3.71,3.85,373800.0,3.85,3.85,3.71,3.85,373800.0
2006-06-27 13:00:00,3.85,3.85,3.84,3.85,282800.0,3.85,3.85,3.84,3.85,282800.0
2006-06-27 13:30:00,3.85,3.86,3.84,3.86,165900.0,3.85,3.86,3.84,3.86,165900.0
2006-06-27 14:00:00,3.86,3.87,3.85,3.85,243600.0,3.86,3.87,3.85,3.85,243600.0
2006-06-27 14:30:00,3.85,3.85,3.84,3.85,219100.0,3.85,3.85,3.84,3.85,219100.0
2006-06-27 15:00:00,3.85,3.87,3.85,3.86,378700.0,3.85,3.87,3.85,3.86,378700.0
2006-06-27 15:30:00,3.86,3.87,3.84,3.85,634900.0,3.86,3.87,3.84,3.85,634900.0
2006-06-28 09:30:00,3.87,3.88,3.82,3.85,661500.0,3.87,3.88,3.82,3.85,661500.0
2006-06-28 10:00:00,3.85,3.86,3.85,3.86,268100.0,3.85,3.86,3.85,3.86,268100.0
2006-06-28 10:30:00,3.86,3.86,3.82,3.82,370300.0,3.86,3.86,3.82,3.82,370300.0
2006-06-28 11:00:00,3.82,3.83,3.82,3.82,230300.0,3.82,3.83,3.82,3.82,230300.0
2006-06-28 11:30:00,3.82,3.82,3.78,3.78,432600.0,3.82,3.82,3.78,3.78,432600.0
2006-06-28 12:00:00,3.78,3.8,3.76,3.78,522900.0,3.78,3.8,3.76,3.78,522900.0
2006-06-28 12:30:00,3.78,3.79,3.75,3.77,348600.0,3.78,3.79,3.75,3.77,348600.0
2006-06-28 13:00:00,3.78,3.78,3.78,3.78,180600.0,3.78,3.78,3.78,3.78,180600.0
2006-06-28 13:30:00,3.78,3.8,3.78,3.8,190400.0,3.78,3.8,3.78,3.8,190400.0
2006-06-28 14:00:00,3.8,3.81,3.8,3.81,296100.0,3.8,3.81,3.8,3.81,296100.0
2006-06-28 14:30:00,3.81,3.81,3.79,3.8,536900.0,3.81,3.81,3.79,3.8,536900.0
2006-06-28 15:00:00,3.8,3.82,3.78,3.79,240800.0,3.8,3.82,3.78,3.79,240800.0
2006-06-28 15:30:00,3.8,3.81,3.78,3.79,536900.0,3.8,3.81,3.78,3.79,536900.0
2006-06-29 09:30:00,3.8,3.86,3.8,3.84,532700.0,3.8,3.86,3.8,3.84,532700.0
2006-06-29 10:00:00,3.84,3.84,3.8,3.81,336700.0,3.84,3.84,3.8,3.81,336700.0
2006-06-29 10:30:00,3.81,3.84,3.8,3.83,206500.0,3.81,3.84,3.8,3.83,206500.0
2006-06-29 11:00:00,3.84,3.85,3.83,3.84,213500.0,3.84,3.85,3.83,3.84,213500.0
2006-06-29 11:30:00,3.84,3.84,3.81,3.82,166600.0,3.84,3.84,3.81,3.82,166600.0
2006-06-29 12:00:00,3.82,3.84,3.81,3.83,119000.0,3.82,3.84,3.81,3.83,119000.0
2006-06-29 12:30:00,3.83,3.84,3.82,3.82,74900.0,3.83,3.84,3.82,3.82,74900.0
2006-06-29 13:00:00,3.82,3.82,3.8,3.82,294700.0,3.82,3.82,3.8,3.82,294700.0
2006-06-29 13:30:00,3.82,3.83,3.81,3.82,220500.0,3.82,3.83,3.81,3.82,220500.0
2006-06-29 14:00:00,3.82,3.85,3.82,3.84,351400.0,3.82,3.85,3.82,3.84,351400.0
2006-06-29 14:30:00,3.84,3.87,3.83,3.87,433300.0,3.84,3.87,3.83,3.87,433300.0
2006-06-29 15:00:00,3.87,3.88,3.85,3.87,825300.0,3.87,3.88,3.85,3.87,825300.0
2006-06-29 15:30:00,3.87,3.89,3.87,3.88,811300.0,3.87,3.89,3.87,3.88,811300.0
2006-06-30 09:30:00,3.89,3.93,3.86,3.86,590800.0,3.89,3.93,3.86,3.86,590800.0
2006-06-30 10:00:00,3.86,3.86,3.8,3.8,778400.0,3.86,3.86,3.8,3.8,778400.0
2006-06-30 10:30:00,3.8,3.8,3.79,3.8,881300.0,3.8,3.8,3.79,3.8,881300.0
2006-06-30 11:00:00,3.8,3.81,3.8,3.81,323400.0,3.8,3.81,3.8,3.81,323400.0
2006-06-30 11:30:00,3.81,3.82,3.81,3.82,140000.0,3.81,3.82,3.81,3.82,140000.0
2006-06-30 12:00:00,3.82,3.85,3.81,3.85,476700.0,3.82,3.85,3.81,3.85,476700.0
2006-06-30 12:30:00,3.85,3.88,3.83,3.84,545300.0,3.85,3.88,3.83,3.84,545300.0
2006-06-30 13:00:00,3.84,3.86,3.84,3.84,119000.0,3.84,3.86,3.84,3.84,119000.0
2006-06-30 13:30:00,3.84,3.84,3.83,3.84,171500.0,3.84,3.84,3.83,3.84,171500.0
2006-06-30 14:00:00,3.83,3.84,3.83,3.84,106400.0,3.83,3.84,3.83,3.84,106400.0
2006-06-30 14:30:00,3.84,3.84,3.84,3.84,144900.0,3.84,3.84,3.84,3.84,144900.0
2006-06-30 15:00:00,3.84,3.85,3.83,3.84,406700.0,3.84,3.85,3.83,3.84,406700.0
2006-06-30 15:30:00,3.84,3.9,3.83,3.89,1266300.0,3.84,3.9,3.83,3.89,1266300.0
2006-07-03 09:30:00,3.91,3.92,3.87,3.87,677600.0,3.91,3.92,3.87,3.87,677600.0
2006-07-03 10:00:00,3.87,3.89,3.86,3.89,490000.0,3.87,3.89,3.86,3.89,490000.0
2006-07-03 10:30:00,3.89,3.92,3.89,3.92,238000.0,3.89,3.92,3.89,3.92,238000.0
2006-07-03 11:00:00,3.92,3.94,3.92,3.92,286300.0,3.92,3.94,3.92,3.92,286300.0
2006-07-03 11:30:00,3.92,3.94,3.92,3.93,254100.0,3.92,3.94,3.92,3.93,254100.0
2006-07-03 12:00:00,3.93,3.94,3.92,3.93,227500.0,3.93,3.94,3.92,3.93,227500.0
2006-07-03 12:30:00,3.93,3.94,3.88,3.89,416500.0,3.93,3.94,3.88,3.89,416500.0
2006-07-05 09:30:00,3.85,3.87,3.85,3.86,715400.0,3.85,3.87,3.85,3.86,715400.0
2006-07-05 10:00:00,3.87,3.87,3.83,3.84,531300.0,3.87,3.87,3.83,3.84,531300.0
2006-07-05 10:30:00,3.84,3.84,3.83,3.84,298900.0,3.84,3.84,3.83,3.84,298900.0
2006-07-05 11:00:00,3.83,3.84,3.81,3.82,217700.0,3.83,3.84,3.81,3.82,217700.0
2006-07-05 11:30:00,3.82,3.83,3.82,3.83,152600.0,3.82,3.83,3.82,3.83,152600.0
2006-07-05 12:00:00,3.83,3.83,3.82,3.82,123900.0,3.83,3.83,3.82,3.82,123900.0
2006-07-05 12:30:00,3.82,3.83,3.82,3.82,163100.0,3.82,3.83,3.82,3.82,163100.0
2006-07-05 13:00:00,3.82,3.82,3.79,3.81,376600.0,3.82,3.82,3.79,3.81,376600.0
2006-07-05 13:30:00,3.8,3.81,3.79,3.79,214900.0,3.8,3.81,3.79,3.79,214900.0
2006-07-05 14:00:00,3.79,3.8,3.78,3.79,259700.0,3.79,3.8,3.78,3.79,259700.0
2006-07-05 14:30:00,3.79,3.79,3.78,3.78,448000.0,3.79,3.79,3.78,3.78,448000.0
2006-07-05 15:00:00,3.79,3.79,3.78,3.78,353500.0,3.79,3.79,3.78,3.78,353500.0
2006-07-05 15:30:00,3.78,3.82,3.78,3.8,625100.0,3.78,3.82,3.78,3.8,625100.0
2006-07-06 09:30:00,3.8,3.84,3.79,3.81,454300.0,3.8,3.84,3.79,3.81,454300.0
2006-07-06 10:00:00,3.81,3.82,3.8,3.82,410900.0,3.81,3.82,3.8,3.82,410900.0
2006-07-06 10:30:00,3.82,3.83,3.81,3.81,209300.0,3.82,3.83,3.81,3.81,209300.0
2006-07-06 11:00:00,3.81,3.81,3.8,3.81,149100.0,3.81,3.81,3.8,3.81,149100.0
2006-07-06 11:30:00,3.81,3.81,3.8,3.81,126000.0,3.81,3.81,3.8,3.81,126000.0
2006-07-06 12:00:00,3.81,3.81,3.8,3.81,81900.0,3.81,3.81,3.8,3.81,81900.0
2006-07-06 12:30:00,3.81,3.81,3.8,3.81,119700.0,3.81,3.81,3.8,3.81,119700.0
2006-07-06 13:00:00,3.81,3.81,3.81,3.81,71400.0,3.81,3.81,3.81,3.81,71400.0
2006-07-06 13:30:00,3.81,3.81,3.8,3.81,128800.0,3.81,3.81,3.8,3.81,128800.0
2006-07-06 14:00:00,3.8,3.8,3.78,3.78,250600.0,3.8,3.8,3.78,3.78,250600.0
2006-07-06 14:30:00,3.78,3.79,3.78,3.78,240100.0,3.78,3.79,3.78,3.78,240100.0
2006-07-06 15:00:00,3.78,3.8,3.78,3.8,215600.0,3.78,3.8,3.78,3.8,215600.0
2006-07-06 15:30:00,3.8,3.81,3.79,3.8,330400.0,3.8,3.81,3.79,3.8,330400.0
2006-07-07 09:30:00,3.8,3.8,3.71,3.75,833000.0,3.8,3.8,3.71,3.75,833000.0
2006-07-07 10:00:00,3.75,3.78,3.75,3.77,321300.0,3.75,3.78,3.75,3.77,321300.0
2006-07-07 10:30:00,3.77,3.79,3.77,3.78,557900.0,3.77,3.79,3.77,3.78,557900.0
2006-07-07 11:00:00,3.78,3.79,3.78,3.79,147000.0,3.78,3.79,3.78,3.79,147000.0
2006-07-07 11:30:00,3.79,3.85,3.79,3.81,361200.0,3.79,3.85,3.79,3.81,361200.0
2006-07-07 12:00:00,3.81,3.82,3.81,3.82,201600.0,3.81,3.82,3.81,3.82,201600.0
2006-07-07 12:30:00,3.82,3.82,3.81,3.81,100100.0,3.82,3.82,3.81,3.81,100100.0
2006-07-07 13:00:00,3.81,3.81,3.8,3.8,143500.0,3.81,3.81,3.8,3.8,143500.0
2006-07-07 13:30:00,3.8,3.8,3.77,3.78,120400.0,3.8,3.8,3.77,3.78,120400.0
2006-07-07 14:00:00,3.78,3.82,3.77,3.82,235900.0,3.78,3.82,3.77,3.82,235900.0
2006-07-07 14:30:00,3.82,3.82,3.8,3.8,361900.0,3.82,3.82,3.8,3.8,361900.0
2006-07-07 15:00:00,3.8,3.82,3.79,3.8,324800.0,3.8,3.82,3.79,3.8,324800.0
2006-07-07 15:30:00,3.8,3.81,3.76,3.81,782600.0,3.8,3.81,3.76,3.81,782600.0
2006-07-10 09:30:00,3.82,3.83,3.79,3.79,442400.0,3.82,3.83,3.79,3.79,442400.0
2006-07-10 10:00:00,3.79,3.81,3.76,3.8,230300.0,3.79,3.81,3.76,3.8,230300.0
2006-07-10 10:30:00,3.8,3.82,3.78,3.82,303100.0,3.8,3.82,3.78,3.82,303100.0
2006-07-10 11:00:00,3.82,3.82,3.8,3.81,93800.0,3.82,3.82,3.8,3.81,93800.0
2006-07-10 11:30:00,3.81,3.81,3.8,3.8,77700.0,3.81,3.81,3.8,3.8,77700.0
2006-07-10 12:00:00,3.8,3.81,3.8,3.81,86800.0,3.8,3.81,3.8,3.81,86800.0
2006-07-10 12:30:00,3.81,3.81,3.78,3.78,140000.0,3.81,3.81,3.78,3.78,140000.0
2006-07-10 13:00:00,3.78,3.78,3.76,3.76,130900.0,3.78,3.78,3.76,3.76,130900.0
2006-07-10 13:30:00,3.76,3.77,3.75,3.77,174300.0,3.76,3.77,3.75,3.77,174300.0
2006-07-10 14:00:00,3.77,3.79,3.77,3.79,224000.0,3.77,3.79,3.77,3.79,224000.0
2006-07-10 14:30:00,3.79,3.79,3.76,3.76,370300.0,3.79,3.79,3.76,3.76,370300.0
2006-07-10 15:00:00,3.76,3.78,3.74,3.78,318500.0,3.76,3.78,3.74,3.78,318500.0
2006-07-10 15:30:00,3.77,3.79,3.77,3.78,305900.0,3.77,3.79,3.77,3.78,305900.0
2006-07-11 09:30:00,3.75,3.78,3.7,3.7,753900.0,3.75,3.78,3.7,3.7,753900.0
2006-07-11 10:00:00,3.7,3.72,3.69,3.71,710500.0,3.7,3.72,3.69,3.71,710500.0
2006-07-11 10:30:00,3.71,3.71,3.68,3.69,984200.0,3.71,3.71,3.68,3.69,984200.0
2006-07-11 11:00:00,3.69,3.69,3.6,3.61,1290800.0,3.69,3.69,3.6,3.61,1290800.0
2006-07-11 11:30:00,3.61,3.61,3.55,3.59,1656200.0,3.61,3.61,3.55,3.59,1656200.0
2006-07-11 12:00:00,3.59,3.61,3.57,3.58,654500.0,3.59,3.61,3.57,3.58,654500.0
2006-07-11 12:30:00,3.58,3.59,3.57,3.57,1255800.0,3.58,3.59,3.57,3.57,1255800.0
2006-07-11 13:00:00,3.57,3.59,3.55,3.57,1045100.0,3.57,3.59,3.55,3.57,1045100.0
2006-07-11 13:30:00,3.57,3.59,3.56,3.59,1052800.0,3.57,3.59,3.56,3.59,1052800.0
2006-07-11 14:00:00,3.58,3.59,3.57,3.58,791700.0,3.58,3.59,3.57,3.58,791700.0
2006-07-11 14:30:00,3.57,3.6,3.57,3.59,2291800.0,3.57,3.6,3.57,3.59,2291800.0
2006-07-11 15:00:00,3.58,3.65,3.58,3.62,2370200.0,3.58,3.65,3.58,3.62,2370200.0
2006-07-11 15:30:00,3.62,3.64,3.58,3.62,3231900.0,3.62,3.64,3.58,3.62,3231900.0
2006-07-12 09:30:00,3.62,3.63,3.6,3.62,513800.0,3.62,3.63,3.6,3.62,513800.0
2006-07-12 10:00:00,3.62,3.62,3.59,3.61,373800.0,3.62,3.62,3.59,3.61,373800.0
2006-07-12 10:30:00,3.61,3.61,3.58,3.58,293300.0,3.61,3.61,3.58,3.58,293300.0
2006-07-12 11:00:00,3.59,3.59,3.58,3.58,201600.0,3.59,3.59,3.58,3.58,201600.0
2006-07-12 11:30:00,3.58,3.58,3.57,3.57,188300.0,3.58,3.58,3.57,3.57,188300.0
2006-07-12 12:00:00,3.57,3.58,3.55,3.56,240800.0,3.57,3.58,3.55,3.56,240800.0
2006-07-12 12:30:00,3.56,3.57,3.55,3.55,289800.0,3.56,3.57,3.55,3.55,289800.0
2006-07-12 13:00:00,3.55,3.55,3.52,3.52,783300.0,3.55,3.55,3.52,3.52,783300.0
2006-07-12 13:30:00,3.52,3.54,3.52,3.53,437500.0,3.52,3.54,3.52,3.53,437500.0
2006-07-12 14:00:00,3.53,3.53,3.52,3.52,305200.0,3.53,3.53,3.52,3.52,305200.0
2006-07-12 14:30:00,3.52,3.52,3.51,3.51,526400.0,3.52,3.52,3.51,3.51,526400.0
2006-07-12 15:00:00,3.51,3.52,3.5,3.5,578200.0,3.51,3.52,3.5,3.5,578200.0
2006-07-12 15:30:00,3.51,3.52,3.5,3.52,1092700.0,3.51,3.52,3.5,3.52,1092700.0
2006-07-13 09:30:00,3.48,3.53,3.47,3.5,1458800.0,3.48,3.53,3.47,3.5,1458800.0
2006-07-13 10:00:00,3.5,3.55,3.5,3.53,1044400.0,3.5,3.55,3.5,3.53,1044400.0
2006-07-13 10:30:00,3.53,3.58,3.52,3.56,835800.0,3.53,3.58,3.52,3.56,835800.0
2006-07-13 11:00:00,3.56,3.57,3.54,3.56,389200.0,3.56,3.57,3.54,3.56,389200.0
2006-07-13 11:30:00,3.56,3.58,3.56,3.58,384300.0,3.56,3.58,3.56,3.58,384300.0
2006-07-13 12:00:00,3.58,3.59,3.58,3.59,832300.0,3.58,3.59,3.58,3.59,832300.0
2006-07-13 12:30:00,3.59,3.62,3.59,3.6,677600.0,3.59,3.62,3.59,3.6,677600.0
2006-07-13 13:00:00,3.6,3.61,3.59,3.59,217700.0,3.6,3.61,3.59,3.59,217700.0
2006-07-13 13:30:00,3.59,3.59,3.57,3.57,357700.0,3.59,3.59,3.57,3.57,357700.0
2006-07-13 14:00:00,3.57,3.58,3.54,3.58,368200.0,3.57,3.58,3.54,3.58,368200.0
2006-07-13 14:30:00,3.58,3.59,3.57,3.59,521500.0,3.58,3.59,3.57,3.59,521500.0
2006-07-13 15:00:00,3.59,3.6,3.58,3.58,449400.0,3.59,3.6,3.58,3.58,449400.0
2006-07-13 15:30:00,3.58,3.59,3.55,3.56,1072400.0,3.58,3.59,3.55,3.56,1072400.0
2006-07-14 09:30:00,3.54,3.56,3.51,3.51,374500.0,3.54,3.56,3.51,3.51,374500.0
2006-07-14 10:00:00,3.52,3.52,3.49,3.5,436100.0,3.52,3.52,3.49,3.5,436100.0
2006-07-14 10:30:00,3.5,3.51,3.47,3.47,485800.0,3.5,3.51,3.47,3.47,485800.0
2006-07-14 11:00:00,3.47,3.47,3.41,3.43,1628200.0,3.47,3.47,3.41,3.43,1628200.0
2006-07-14 11:30:00,3.43,3.46,3.42,3.45,878500.0,3.43,3.46,3.42,3.45,878500.0
2006-07-14 12:00:00,3.45,3.47,3.45,3.46,373100.0,3.45,3.47,3.45,3.46,373100.0
2006-07-14 12:30:00,3.46,3.47,3.45,3.46,463400.0,3.46,3.47,3.45,3.46,463400.0
2006-07-14 13:00:00,3.46,3.46,3.46,3.46,399000.0,3.46,3.46,3.46,3.46,399000.0
2006-07-14 13:30:00,3.46,3.47,3.44,3.44,504700.0,3.46,3.47,3.44,3.44,504700.0
2006-07-14 14:00:00,3.44,3.46,3.43,3.43,303100.0,3.44,3.46,3.43,3.43,303100.0
2006-07-14 14:30:00,3.43,3.44,3.42,3.44,808500.0,3.43,3.44,3.42,3.44,808500.0
2006-07-14 15:00:00,3.44,3.48,3.44,3.46,463400.0,3.44,3.48,3.44,3.46,463400.0
2006-07-14 15:30:00,3.46,3.47,3.45,3.45,767900.0,3.46,3.47,3.45,3.45,767900.0
2006-07-17 09:30:00,3.43,3.47,3.43,3.47,526400.0,3.43,3.47,3.43,3.47,526400.0
2006-07-17 10:00:00,3.47,3.51,3.46,3.49,358400.0,3.47,3.51,3.46,3.49,358400.0
2006-07-17 10:30:00,3.49,3.49,3.46,3.46,595000.0,3.49,3.49,3.46,3.46,595000.0
2006-07-17 11:00:00,3.46,3.47,3.43,3.43,589400.0,3.46,3.47,3.43,3.43,589400.0
2006-07-17 11:30:00,3.43,3.45,3.43,3.44,420700.0,3.43,3.45,3.43,3.44,420700.0
2006-07-17 12:00:00,3.44,3.44,3.43,3.43,167300.0,3.44,3.44,3.43,3.43,167300.0
2006-07-17 12:30:00,3.43,3.43,3.37,3.38,797300.0,3.43,3.43,3.37,3.38,797300.0
2006-07-17 13:00:00,3.38,3.38,3.35,3.37,711900.0,3.38,3.38,3.35,3.37,711900.0
2006-07-17 13:30:00,3.37,3.38,3.37,3.37,334600.0,3.37,3.38,3.37,3.37,334600.0
2006-07-17 14:00:00,3.37,3.39,3.37,3.39,417200.0,3.37,3.39,3.37,3.39,417200.0
2006-07-17 14:30:00,3.39,3.39,3.39,3.39,267400.0,3.39,3.39,3.39,3.39,267400.0
2006-07-17 15:00:00,3.39,3.39,3.39,3.39,637700.0,3.39,3.39,3.39,3.39,637700.0
2006-07-17 15:30:00,3.39,3.41,3.39,3.4,485800.0,3.39,3.41,3.39,3.4,485800.0
2006-07-18 09:30:00,3.4,3.41,3.34,3.38,1114400.0,3.4,3.41,3.34,3.38,1114400.0
2006-07-18 10:00:00,3.38,3.38,3.31,3.31,3426500.0,3.38,3.38,3.31,3.31,3426500.0
2006-07-18 10:30:00,3.31,3.33,3.29,3.29,1899800.0,3.31,3.33,3.29,3.29,1899800.0
2006-07-18 11:00:00,3.29,3.29,3.27,3.28,2142700.0,3.29,3.29,3.27,3.28,2142700.0
2006-07-18 11:30:00,3.28,3.29,3.28,3.28,630000.0,3.28,3.29,3.28,3.28,630000.0
2006-07-18 12:00:00,3.28,3.28,3.27,3.28,394100.0,3.28,3.28,3.27,3.28,394100.0
2006-07-18 12:30:00,3.28,3.28,3.27,3.28,432600.0,3.28,3.28,3.27,3.28,432600.0
2006-07-18 13:00:00,3.28,3.28,3.27,3.28,962500.0,3.28,3.28,3.27,3.28,962500.0
2006-07-18 13:30:00,3.28,3.28,3.26,3.27,1150100.0,3.28,3.28,3.26,3.27,1150100.0
2006-07-18 14:00:00,3.27,3.34,3.27,3.33,777000.0,3.27,3.34,3.27,3.33,777000.0
2006-07-18 14:30:00,3.33,3.38,3.31,3.31,891100.0,3.33,3.38,3.31,3.31,891100.0
2006-07-18 15:00:00,3.31,3.36,3.31,3.34,584500.0,3.31,3.36,3.31,3.34,584500.0
2006-07-18 15:30:00,3.35,3.36,3.33,3.34,1057700.0,3.35,3.36,3.33,3.34,1057700.0
2006-07-19 09:30:00,3.33,3.34,3.29,3.29,1317400.0,3.33,3.34,3.29,3.29,1317400.0
2006-07-19 10:00:00,3.29,3.31,3.28,3.29,1136800.0,3.29,3.31,3.28,3.29,1136800.0
2006-07-19 10:30:00,3.29,3.29,3.28,3.28,755300.0,3.29,3.29,3.28,3.28,755300.0
2006-07-19 11:00:00,3.28,3.3,3.27,3.29,1890000.0,3.28,3.3,3.27,3.29,1890000.0
2006-07-19 11:30:00,3.29,3.3,3.29,3.3,361200.0,3.29,3.3,3.29,3.3,361200.0
2006-07-19 12:00:00,3.3,3.32,3.29,3.3,445200.0,3.3,3.32,3.29,3.3,445200.0
2006-07-19 12:30:00,3.3,3.32,3.3,3.32,335300.0,3.3,3.32,3.3,3.32,335300.0
2006-07-19 13:00:00,3.32,3.34,3.31,3.34,473900.0,3.32,3.34,3.31,3.34,473900.0
2006-07-19 13:30:00,3.34,3.36,3.32,3.35,898800.0,3.34,3.36,3.32,3.35,898800.0
2006-07-19 14:00:00,3.35,3.37,3.35,3.36,357000.0,3.35,3.37,3.35,3.36,357000.0
2006-07-19 14:30:00,3.36,3.39,3.36,3.38,347900.0,3.36,3.39,3.36,3.38,347900.0
2006-07-19 15:00:00,3.38,3.39,3.37,3.37,793800.0,3.38,3.39,3.37,3.37,793800.0
2006-07-19 15:30:00,3.37,3.38,3.36,3.38,897400.0,3.37,3.38,3.36,3.38,897400.0
2006-07-20 09:30:00,3.39,3.44,3.35,3.39,1216600.0,3.39,3.44,3.35,3.39,1216600.0
2006-07-20 10:00:00,3.39,3.4,3.37,3.37,518700.0,3.39,3.4,3.37,3.37,518700.0
2006-07-20 10:30:00,3.37,3.38,3.36,3.37,471100.0,3.37,3.38,3.36,3.37,471100.0
2006-07-20 11:00:00,3.37,3.38,3.37,3.37,756700.0,3.37,3.38,3.37,3.37,756700.0
2006-07-20 11:30:00,3.37,3.39,3.36,3.37,752500.0,3.37,3.39,3.36,3.37,752500.0
2006-07-20 12:00:00,3.37,3.39,3.36,3.36,313600.0,3.37,3.39,3.36,3.36,313600.0
2006-07-20 12:30:00,3.36,3.37,3.35,3.36,504700.0,3.36,3.37,3.35,3.36,504700.0
2006-07-20 13:00:00,3.36,3.36,3.35,3.36,357000.0,3.36,3.36,3.35,3.36,357000.0
2006-07-20 13:30:00,3.36,3.36,3.34,3.35,521500.0,3.36,3.36,3.34,3.35,521500.0
2006-07-20 14:00:00,3.35,3.36,3.33,3.33,371700.0,3.35,3.36,3.33,3.33,371700.0
2006-07-20 14:30:00,3.33,3.36,3.33,3.33,389200.0,3.33,3.36,3.33,3.33,389200.0
2006-07-20 15:00:00,3.33,3.36,3.33,3.34,410900.0,3.33,3.36,3.33,3.34,410900.0
2006-07-20 15:30:00,3.33,3.34,3.33,3.34,777000.0,3.33,3.34,3.33,3.34,777000.0
2006-07-21 09:30:00,3.32,3.33,3.28,3.3,613200.0,3.32,3.33,3.28,3.3,613200.0
2006-07-21 10:00:00,3.3,3.34,3.29,3.32,1155000.0,3.3,3.34,3.29,3.32,1155000.0
2006-07-21 10:30:00,3.32,3.34,3.28,3.34,401100.0,3.32,3.34,3.28,3.34,401100.0
2006-07-21 11:00:00,3.34,3.34,3.31,3.32,474600.0,3.34,3.34,3.31,3.32,474600.0
2006-07-21 11:30:00,3.32,3.33,3.31,3.31,1085000.0,3.32,3.33,3.31,3.31,1085000.0
2006-07-21 12:00:00,3.31,3.31,3.3,3.31,993300.0,3.31,3.31,3.3,3.31,993300.0
2006-07-21 12:30:00,3.31,3.31,3.3,3.3,539700.0,3.31,3.31,3.3,3.3,539700.0
2006-07-21 13:00:00,3.3,3.31,3.3,3.3,267400.0,3.3,3.31,3.3,3.3,267400.0
2006-07-21 13:30:00,3.3,3.3,3.3,3.3,353500.0,3.3,3.3,3.3,3.3,353500.0
2006-07-21 14:00:00,3.3,3.31,3.3,3.3,429100.0,3.3,3.31,3.3,3.3,429100.0
2006-07-21 14:30:00,3.3,3.3,3.3,3.3,153300.0,3.3,3.3,3.3,3.3,153300.0
2006-07-21 15:00:00,3.3,3.3,3.29,3.29,513800.0,3.3,3.3,3.29,3.29,513800.0
2006-07-21 15:30:00,3.29,3.31,3.29,3.29,763000.0,3.29,3.31,3.29,3.29,763000.0
2006-07-24 09:30:00,3.3,3.35,3.2,3.23,2284100.0,3.3,3.35,3.2,3.23,2284100.0
2006-07-24 10:00:00,3.22,3.29,3.22,3.26,783300.0,3.22,3.29,3.22,3.26,783300.0
2006-07-24 10:30:00,3.26,3.31,3.26,3.31,724500.0,3.26,3.31,3.26,3.31,724500.0
2006-07-24 11:00:00,3.3,3.3,3.26,3.29,461300.0,3.3,3.3,3.26,3.29,461300.0
2006-07-24 11:30:00,3.29,3.29,3.26,3.27,509600.0,3.29,3.29,3.26,3.27,509600.0
2006-07-24 12:00:00,3.28,3.32,3.28,3.3,527800.0,3.28,3.32,3.28,3.3,527800.0
2006-07-24 12:30:00,3.3,3.3,3.27,3.27,417200.0,3.3,3.3,3.27,3.27,417200.0
2006-07-24 13:00:00,3.27,3.31,3.26,3.31,669900.0,3.27,3.31,3.26,3.31,669900.0
2006-07-24 13:30:00,3.31,3.33,3.31,3.32,897400.0,3.31,3.33,3.31,3.32,897400.0
2006-07-24 14:00:00,3.31,3.33,3.31,3.31,595700.0,3.31,3.33,3.31,3.31,595700.0
2006-07-24 14:30:00,3.31,3.34,3.31,3.34,940100.0,3.31,3.34,3.31,3.34,940100.0
2006-07-24 15:00:00,3.34,3.36,3.33,3.34,996800.0,3.34,3.36,3.33,3.34,996800.0
2006-07-24 15:30:00,3.34,3.41,3.34,3.39,2214100.0,3.34,3.41,3.34,3.39,2214100.0
2006-07-25 09:30:00,2.71,2.75,2.66,2.74,22775900.0,2.71,2.75,2.66,2.74,22775900.0
2006-07-25 10:00:00,2.75,2.76,2.72,2.73,9794400.0,2.75,2.76,2.72,2.73,9794400.0
2006-07-25 10:30:00,2.73,2.73,2.69,2.7,9110500.0,2.73,2.73,2.69,2.7,9110500.0
2006-07-25 11:00:00,2.7,2.72,2.69,2.71,5366900.0,2.7,2.72,2.69,2.71,5366900.0
2006-07-25 11:30:00,2.72,2.72,2.71,2.71,2512300.0,2.72,2.72,2.71,2.71,2512300.0
2006-07-25 12:00:00,2.71,2.71,2.71,2.71,1934100.0,2.71,2.71,2.71,2.71,1934100.0
2006-07-25 12:30:00,2.71,2.72,2.71,2.71,2849700.0,2.71,2.72,2.71,2.71,2849700.0
2006-07-25 13:00:00,2.71,2.72,2.71,2.71,2506000.0,2.71,2.72,2.71,2.71,2506000.0
2006-07-25 13:30:00,2.71,2.72,2.71,2.71,2709700.0,2.71,2.72,2.71,2.71,2709700.0
2006-07-25 14:00:00,2.71,2.71,2.69,2.7,3343200.0,2.71,2.71,2.69,2.7,3343200.0
2006-07-25 14:30:00,2.7,2.7,2.69,2.69,4100600.0,2.7,2.7,2.69,2.69,4100600.0
2006-07-25 15:00:00,2.69,2.7,2.68,2.69,6773200.0,2.69,2.7,2.68,2.69,6773200.0
2006-07-25 15:30:00,2.69,2.71,2.67,2.68,21118300.0,2.69,2.71,2.67,2.68,21118300.0
2006-07-26 09:30:00,2.74,2.74,2.7,2.72,5756100.0,2.74,2.74,2.7,2.72,5756100.0
2006-07-26 10:00:00,2.72,2.72,2.71,2.71,2428300.0,2.72,2.72,2.71,2.71,2428300.0
2006-07-26 10:30:00,2.71,2.73,2.71,2.72,1206800.0,2.71,2.73,2.71,2.72,1206800.0
2006-07-26 11:00:00,2.72,2.72,2.72,2.72,844900.0,2.72,2.72,2.72,2.72,844900.0
2006-07-26 11:30:00,2.72,2.72,2.71,2.72,1493100.0,2.72,2.72,2.71,2.72,1493100.0
2006-07-26 12:00:00,2.72,2.72,2.71,2.72,1806000.0,2.72,2.72,2.71,2.72,1806000.0
2006-07-26 12:30:00,2.72,2.72,2.71,2.72,891100.0,2.72,2.72,2.71,2.72,891100.0
2006-07-26 13:00:00,2.72,2.72,2.72,2.72,934500.0,2.72,2.72,2.72,2.72,934500.0
2006-07-26 13:30:00,2.72,2.74,2.72,2.74,1354500.0,2.72,2.74,2.72,2.74,1354500.0
2006-07-26 14:00:00,2.74,2.74,2.73,2.73,973700.0,2.74,2.74,2.73,2.73,973700.0
2006-07-26 14:30:00,2.73,2.74,2.72,2.73,1027600.0,2.73,2.74,2.72,2.73,1027600.0
2006-07-26 15:00:00,2.73,2.74,2.71,2.72,1531600.0,2.73,2.74,2.71,2.72,1531600.0
2006-07-26 15:30:00,2.72,2.72,2.71,2.71,2498300.0,2.72,2.72,2.71,2.71,2498300.0
2006-07-27 09:30:00,2.75,2.8,2.75,2.78,2018800.0,2.75,2.8,2.75,2.78,2018800.0
2006-07-27 10:00:00,2.78,2.8,2.78,2.79,555100.0,2.78,2.8,2.78,2.79,555100.0
2006-07-27 10:30:00,2.79,2.81,2.79,2.8,850500.0,2.79,2.81,2.79,2.8,850500.0
2006-07-27 11:00:00,2.8,2.86,2.8,2.85,1904700.0,2.8,2.86,2.8,2.85,1904700.0
2006-07-27 11:30:00,2.85,3.06,2.85,2.94,5249300.0,2.85,3.06,2.85,2.94,5249300.0
2006-07-27 12:00:00,2.93,2.94,2.87,2.88,1869700.0,2.93,2.94,2.87,2.88,1869700.0
2006-07-27 12:30:00,2.88,2.89,2.86,2.87,1414700.0,2.88,2.89,2.86,2.87,1414700.0
2006-07-27 13:00:00,2.87,2.88,2.86,2.86,972300.0,2.87,2.88,2.86,2.86,972300.0
2006-07-27 13:30:00,2.86,2.88,2.84,2.86,2307900.0,2.86,2.88,2.84,2.86,2307900.0
2006-07-27 14:00:00,2.86,2.88,2.86,2.87,756000.0,2.86,2.88,2.86,2.87,756000.0
2006-07-27 14:30:00,2.87,2.87,2.87,2.87,541100.0,2.87,2.87,2.87,2.87,541100.0
2006-07-27 15:00:00,2.87,2.88,2.86,2.87,970900.0,2.87,2.88,2.86,2.87,970900.0
2006-07-27 15:30:00,2.87,2.9,2.87,2.89,1940400.0,2.87,2.9,2.87,2.89,1940400.0
2006-07-28 09:30:00,2.89,3.03,2.88,2.99,1856400.0,2.89,3.03,2.88,2.99,1856400.0
2006-07-28 10:00:00,2.99,2.99,2.93,2.94,956900.0,2.99,2.99,2.93,2.94,956900.0
2006-07-28 10:30:00,2.94,2.97,2.93,2.95,606200.0,2.94,2.97,2.93,2.95,606200.0
2006-07-28 11:00:00,2.95,2.99,2.94,2.98,842800.0,2.95,2.99,2.94,2.98,842800.0
2006-07-28 11:30:00,2.98,2.98,2.95,2.96,417900.0,2.98,2.98,2.95,2.96,417900.0
2006-07-28 12:00:00,2.96,2.97,2.95,2.95,410900.0,2.96,2.97,2.95,2.95,410900.0
2006-07-28 12:30:00,2.95,2.98,2.95,2.98,311500.0,2.95,2.98,2.95,2.98,311500.0
2006-07-28 13:00:00,2.98,2.98,2.96,2.98,530600.0,2.98,2.98,2.96,2.98,530600.0
2006-07-28 13:30:00,2.99,2.99,2.96,2.97,254100.0,2.99,2.99,2.96,2.97,254100.0
2006-07-28 14:00:00,2.97,2.98,2.97,2.98,628600.0,2.97,2.98,2.97,2.98,628600.0
2006-07-28 14:30:00,2.97,2.98,2.96,2.98,560000.0,2.97,2.98,2.96,2.98,560000.0
2006-07-28 15:00:00,2.98,2.98,2.96,2.97,576800.0,2.98,2.98,2.96,2.97,576800.0
2006-07-28 15:30:00,2.97,2.98,2.96,2.98,1693300.0,2.97,2.98,2.96,2.98,1693300.0
2006-07-31 09:30:00,2.95,2.99,2.93,2.96,998900.0,2.95,2.99,2.93,2.96,998900.0
2006-07-31 10:00:00,2.96,2.97,2.94,2.96,504000.0,2.96,2.97,2.94,2.96,504000.0
2006-07-31 10:30:00,2.96,2.98,2.95,2.98,510300.0,2.96,2.98,2.95,2.98,510300.0
2006-07-31 11:00:00,2.98,2.98,2.94,2.94,520100.0,2.98,2.98,2.94,2.94,520100.0
2006-07-31 11:30:00,2.94,2.96,2.94,2.95,494200.0,2.94,2.96,2.94,2.95,494200.0
2006-07-31 12:00:00,2.95,2.96,2.94,2.96,235200.0,2.95,2.96,2.94,2.96,235200.0
2006-07-31 12:30:00,2.96,2.97,2.96,2.96,348600.0,2.96,2.97,2.96,2.96,348600.0
2006-07-31 13:00:00,2.96,2.96,2.95,2.95,462000.0,2.96,2.96,2.95,2.95,462000.0
2006-07-31 13:30:00,2.95,2.96,2.94,2.95,602000.0,2.95,2.96,2.94,2.95,602000.0
2006-07-31 14:00:00,2.95,2.97,2.94,2.94,452200.0,2.95,2.97,2.94,2.94,452200.0
2006-07-31 14:30:00,2.94,2.96,2.94,2.95,777700.0,2.94,2.96,2.94,2.95,777700.0
2006-07-31 15:00:00,2.95,2.96,2.95,2.95,939400.0,2.95,2.96,2.95,2.95,939400.0
2006-07-31 15:30:00,2.95,2.96,2.95,2.95,746200.0,2.95,2.96,2.95,2.95,746200.0
2006-08-01 09:30:00,2.96,3.01,2.95,3.01,1304100.0,2.96,3.01,2.95,3.01,1304100.0
2006-08-01 10:00:00,3.01,3.01,2.96,2.97,864500.0,3.01,3.01,2.96,2.97,864500.0
2006-08-01 10:30:00,2.96,2.97,2.93,2.93,1039500.0,2.96,2.97,2.93,2.93,1039500.0
2006-08-01 11:00:00,2.93,2.94,2.93,2.93,519400.0,2.93,2.94,2.93,2.93,519400.0
2006-08-01 11:30:00,2.93,2.93,2.92,2.93,1259300.0,2.93,2.93,2.92,2.93,1259300.0
2006-08-01 12:00:00,2.93,2.94,2.92,2.92,665700.0,2.93,2.94,2.92,2.92,665700.0
2006-08-01 12:30:00,2.92,2.94,2.91,2.92,733600.0,2.92,2.94,2.91,2.92,733600.0
2006-08-01 13:00:00,2.92,2.92,2.91,2.92,582400.0,2.92,2.92,2.91,2.92,582400.0
2006-08-01 13:30:00,2.92,2.96,2.92,2.93,931000.0,2.92,2.96,2.92,2.93,931000.0
2006-08-01 14:00:00,2.93,2.93,2.91,2.91,429800.0,2.93,2.93,2.91,2.91,429800.0
2006-08-01 14:30:00,2.91,2.93,2.9,2.92,986300.0,2.91,2.93,2.9,2.92,986300.0
2006-08-01 15:00:00,2.92,2.94,2.91,2.93,1359400.0,2.92,2.94,2.91,2.93,1359400.0
2006-08-01 15:30:00,2.93,2.94,2.93,2.93,1052100.0,2.93,2.94,2.93,2.93,1052100.0
2006-08-02 09:30:00,2.97,3.0,2.96,2.99,887600.0,2.97,3.0,2.96,2.99,887600.0
2006-08-02 10:00:00,2.99,3.0,2.98,2.99,590800.0,2.99,3.0,2.98,2.99,590800.0
2006-08-02 10:30:00,2.99,3.0,2.99,3.0,681800.0,2.99,3.0,2.99,3.0,681800.0
2006-08-02 11:00:00,3.0,3.01,2.98,2.99,1211700.0,3.0,3.01,2.98,2.99,1211700.0
2006-08-02 11:30:00,2.99,3.02,2.99,3.02,426300.0,2.99,3.02,2.99,3.02,426300.0
2006-08-02 12:00:00,3.02,3.05,3.02,3.03,937300.0,3.02,3.05,3.02,3.03,937300.0
2006-08-02 12:30:00,3.04,3.04,3.02,3.04,537600.0,3.04,3.04,3.02,3.04,537600.0
2006-08-02 13:00:00,3.04,3.04,3.0,3.02,506800.0,3.04,3.04,3.0,3.02,506800.0
2006-08-02 13:30:00,3.02,3.02,2.99,3.02,415800.0,3.02,3.02,2.99,3.02,415800.0
2006-08-02 14:00:00,3.02,3.03,3.01,3.02,558600.0,3.02,3.03,3.01,3.02,558600.0
2006-08-02 14:30:00,3.01,3.02,3.0,3.01,437500.0,3.01,3.02,3.0,3.01,437500.0
2006-08-02 15:00:00,3.0,3.01,2.97,2.98,515900.0,3.0,3.01,2.97,2.98,515900.0
2006-08-02 15:30:00,2.98,3.0,2.97,2.98,1214500.0,2.98,3.0,2.97,2.98,1214500.0
2006-08-03 09:30:00,2.96,2.96,2.9,2.94,900900.0,2.96,2.96,2.9,2.94,900900.0
2006-08-03 10:00:00,2.94,2.94,2.92,2.93,1860600.0,2.94,2.94,2.92,2.93,1860600.0
2006-08-03 10:30:00,2.93,2.93,2.9,2.9,907200.0,2.93,2.93,2.9,2.9,907200.0
2006-08-03 11:00:00,2.9,2.91,2.87,2.89,1346100.0,2.9,2.91,2.87,2.89,1346100.0
2006-08-03 11:30:00,2.88,2.92,2.88,2.91,1613500.0,2.88,2.92,2.88,2.91,1613500.0
2006-08-03 12:00:00,2.91,2.92,2.91,2.91,525700.0,2.91,2.92,2.91,2.91,525700.0
2006-08-03 12:30:00,2.91,2.92,2.91,2.92,860300.0,2.91,2.92,2.91,2.92,860300.0
2006-08-03 13:00:00,2.92,2.92,2.9,2.91,681800.0,2.92,2.92,2.9,2.91,681800.0
2006-08-03 13:30:00,2.91,2.93,2.9,2.92,583100.0,2.91,2.93,2.9,2.92,583100.0
2006-08-03 14:00:00,2.92,2.92,2.9,2.91,644700.0,2.92,2.92,2.9,2.91,644700.0
2006-08-03 14:30:00,2.91,2.92,2.91,2.92,701400.0,2.91,2.92,2.91,2.92,701400.0
2006-08-03 15:00:00,2.92,2.92,2.91,2.92,867300.0,2.92,2.92,2.91,2.92,867300.0
2006-08-03 15:30:00,2.92,2.92,2.9,2.91,1397200.0,2.92,2.92,2.9,2.91,1397200.0
2006-08-04 09:30:00,2.94,2.99,2.94,2.95,781900.0,2.94,2.99,2.94,2.95,781900.0
2006-08-04 10:00:00,2.95,3.05,2.95,3.03,1860600.0,2.95,3.05,2.95,3.03,1860600.0
2006-08-04 10:30:00,3.03,3.06,3.02,3.04,840000.0,3.03,3.06,3.02,3.04,840000.0
2006-08-04 11:00:00,3.04,3.06,3.03,3.05,428400.0,3.04,3.06,3.03,3.05,428400.0
2006-08-04 11:30:00,3.05,3.08,3.05,3.07,2090900.0,3.05,3.08,3.05,3.07,2090900.0
2006-08-04 12:00:00,3.07,3.11,3.06,3.06,3019100.0,3.07,3.11,3.06,3.06,3019100.0
2006-08-04 12:30:00,3.07,3.08,3.05,3.07,751800.0,3.07,3.08,3.05,3.07,751800.0
2006-08-04 13:00:00,3.06,3.1,3.04,3.08,1327900.0,3.06,3.1,3.04,3.08,1327900.0
2006-08-04 13:30:00,3.08,3.08,3.02,3.03,793100.0,3.08,3.08,3.02,3.03,793100.0
2006-08-04 14:00:00,3.03,3.05,3.0,3.01,567000.0,3.03,3.05,3.0,3.01,567000.0
2006-08-04 14:30:00,3.01,3.02,3.0,3.01,488600.0,3.01,3.02,3.0,3.01,488600.0
2006-08-04 15:00:00,3.01,3.01,2.99,2.99,740600.0,3.01,3.01,2.99,2.99,740600.0
2006-08-04 15:30:00,2.99,3.0,2.96,3.0,1263500.0,2.99,3.0,2.96,3.0,1263500.0
2006-08-07 09:30:00,3.0,3.01,2.92,2.92,1401400.0,3.0,3.01,2.92,2.92,1401400.0
2006-08-07 10:00:00,2.92,2.94,2.92,2.93,742700.0,2.92,2.94,2.92,2.93,742700.0
2006-08-07 10:30:00,2.92,2.94,2.92,2.93,433300.0,2.92,2.94,2.92,2.93,433300.0
2006-08-07 11:00:00,2.93,2.93,2.92,2.92,430500.0,2.93,2.93,2.92,2.92,430500.0
2006-08-07 11:30:00,2.92,2.95,2.92,2.94,193200.0,2.92,2.95,2.92,2.94,193200.0
2006-08-07 12:00:00,2.94,2.94,2.93,2.93,473900.0,2.94,2.94,2.93,2.93,473900.0
2006-08-07 12:30:00,2.93,2.94,2.93,2.94,333900.0,2.93,2.94,2.93,2.94,333900.0
2006-08-07 13:00:00,2.94,2.94,2.92,2.94,460600.0,2.94,2.94,2.92,2.94,460600.0
2006-08-07 13:30:00,2.94,2.94,2.93,2.94,224700.0,2.94,2.94,2.93,2.94,224700.0
2006-08-07 14:00:00,2.94,2.95,2.93,2.93,277200.0,2.94,2.95,2.93,2.93,277200.0
2006-08-07 14:30:00,2.93,2.94,2.93,2.93,207900.0,2.93,2.94,2.93,2.93,207900.0
2006-08-07 15:00:00,2.94,2.94,2.92,2.94,506800.0,2.94,2.94,2.92,2.94,506800.0
2006-08-07 15:30:00,2.94,2.96,2.94,2.96,439600.0,2.94,2.96,2.94,2.96,439600.0
2006-08-08 09:30:00,2.97,2.97,2.91,2.92,569100.0,2.97,2.97,2.91,2.92,569100.0
2006-08-08 10:00:00,2.92,2.93,2.89,2.9,473900.0,2.92,2.93,2.89,2.9,473900.0
2006-08-08 10:30:00,2.9,2.92,2.9,2.91,367500.0,2.9,2.92,2.9,2.91,367500.0
2006-08-08 11:00:00,2.91,2.91,2.9,2.91,287700.0,2.91,2.91,2.9,2.91,287700.0
2006-08-08 11:30:00,2.91,2.91,2.9,2.91,578900.0,2.91,2.91,2.9,2.91,578900.0
2006-08-08 12:00:00,2.9,2.93,2.9,2.91,383600.0,2.9,2.93,2.9,2.91,383600.0
2006-08-08 12:30:00,2.91,2.92,2.91,2.92,273700.0,2.91,2.92,2.91,2.92,273700.0
2006-08-08 13:00:00,2.92,2.93,2.91,2.92,328300.0,2.92,2.93,2.91,2.92,328300.0
2006-08-08 13:30:00,2.92,2.93,2.91,2.91,352800.0,2.92,2.93,2.91,2.91,352800.0
2006-08-08 14:00:00,2.91,2.94,2.9,2.9,599900.0,2.91,2.94,2.9,2.9,599900.0
2006-08-08 14:30:00,2.9,2.92,2.89,2.9,996800.0,2.9,2.92,2.89,2.9,996800.0
2006-08-08 15:00:00,2.9,2.91,2.89,2.9,534800.0,2.9,2.91,2.89,2.9,534800.0
2006-08-08 15:30:00,2.9,2.9,2.89,2.9,722400.0,2.9,2.9,2.89,2.9,722400.0
2006-08-09 09:30:00,2.91,2.94,2.9,2.9,792400.0,2.91,2.94,2.9,2.9,792400.0
2006-08-09 10:00:00,2.9,2.9,2.89,2.9,399000.0,2.9,2.9,2.89,2.9,399000.0
2006-08-09 10:30:00,2.9,2.9,2.89,2.9,308700.0,2.9,2.9,2.89,2.9,308700.0
2006-08-09 11:00:00,2.9,2.91,2.89,2.9,240100.0,2.9,2.91,2.89,2.9,240100.0
2006-08-09 11:30:00,2.9,2.91,2.9,2.9,323400.0,2.9,2.91,2.9,2.9,323400.0
2006-08-09 12:00:00,2.9,2.9,2.89,2.89,206500.0,2.9,2.9,2.89,2.89,206500.0
2006-08-09 12:30:00,2.89,2.9,2.88,2.89,212100.0,2.89,2.9,2.88,2.89,212100.0
2006-08-09 13:00:00,2.89,2.9,2.88,2.88,256900.0,2.89,2.9,2.88,2.88,256900.0
2006-08-09 13:30:00,2.88,2.9,2.88,2.88,475300.0,2.88,2.9,2.88,2.88,475300.0
2006-08-09 14:00:00,2.88,2.89,2.88,2.88,394800.0,2.88,2.89,2.88,2.88,394800.0
2006-08-09 14:30:00,2.89,2.89,2.87,2.87,374500.0,2.89,2.89,2.87,2.87,374500.0
2006-08-09 15:00:00,2.87,2.88,2.87,2.88,776300.0,2.87,2.88,2.87,2.88,776300.0
2006-08-09 15:30:00,2.88,2.88,2.87,2.88,655900.0,2.88,2.88,2.87,2.88,655900.0
2006-08-10 09:30:00,2.86,2.88,2.84,2.85,907900.0,2.86,2.88,2.84,2.85,907900.0
2006-08-10 10:00:00,2.85,2.88,2.83,2.88,1064000.0,2.85,2.88,2.83,2.88,1064000.0
2006-08-10 10:30:00,2.88,2.88,2.85,2.86,413700.0,2.88,2.88,2.85,2.86,413700.0
2006-08-10 11:00:00,2.86,2.88,2.85,2.87,478100.0,2.86,2.88,2.85,2.87,478100.0
2006-08-10 11:30:00,2.87,2.87,2.86,2.87,226800.0,2.87,2.87,2.86,2.87,226800.0
2006-08-10 12:00:00,2.87,2.87,2.86,2.87,254800.0,2.87,2.87,2.86,2.87,254800.0
2006-08-10 12:30:00,2.87,2.88,2.86,2.87,293300.0,2.87,2.88,2.86,2.87,293300.0
2006-08-10 13:00:00,2.87,2.87,2.86,2.86,227500.0,2.87,2.87,2.86,2.86,227500.0
2006-08-10 13:30:00,2.86,2.88,2.86,2.87,343000.0,2.86,2.88,2.86,2.87,343000.0
2006-08-10 14:00:00,2.87,2.88,2.86,2.87,412300.0,2.87,2.88,2.86,2.87,412300.0
2006-08-10 14:30:00,2.87,2.87,2.86,2.87,265300.0,2.87,2.87,2.86,2.87,265300.0
2006-08-10 15:00:00,2.86,2.88,2.86,2.87,484400.0,2.86,2.88,2.86,2.87,484400.0
2006-08-10 15:30:00,2.87,2.89,2.87,2.88,720300.0,2.87,2.89,2.87,2.88,720300.0
2006-08-11 09:30:00,2.88,2.88,2.85,2.85,464100.0,2.88,2.88,2.85,2.85,464100.0
2006-08-11 10:00:00,2.85,2.86,2.85,2.85,261100.0,2.85,2.86,2.85,2.85,261100.0
2006-08-11 10:30:00,2.85,2.86,2.85,2.86,753200.0,2.85,2.86,2.85,2.86,753200.0
2006-08-11 11:00:00,2.86,2.86,2.85,2.85,333900.0,2.86,2.86,2.85,2.85,333900.0
2006-08-11 11:30:00,2.85,2.85,2.83,2.84,384300.0,2.85,2.85,2.83,2.84,384300.0
2006-08-11 12:00:00,2.83,2.84,2.83,2.83,852600.0,2.83,2.84,2.83,2.83,852600.0
2006-08-11 12:30:00,2.83,2.83,2.83,2.83,440300.0,2.83,2.83,2.83,2.83,440300.0
2006-08-11 13:00:00,2.83,2.83,2.82,2.83,324800.0,2.83,2.83,2.82,2.83,324800.0
2006-08-11 13:30:00,2.83,2.84,2.83,2.84,142100.0,2.83,2.84,2.83,2.84,142100.0
2006-08-11 14:00:00,2.84,2.84,2.83,2.84,130900.0,2.84,2.84,2.83,2.84,130900.0
2006-08-11 14:30:00,2.84,2.84,2.84,2.84,242900.0,2.84,2.84,2.84,2.84,242900.0
2006-08-11 15:00:00,2.84,2.84,2.83,2.84,511000.0,2.84,2.84,2.83,2.84,511000.0
2006-08-11 15:30:00,2.84,2.84,2.83,2.84,796600.0,2.84,2.84,2.83,2.84,796600.0
2006-08-14 09:30:00,2.84,2.86,2.84,2.84,486500.0,2.84,2.86,2.84,2.84,486500.0
2006-08-14 10:00:00,2.84,2.84,2.83,2.84,249900.0,2.84,2.84,2.83,2.84,249900.0
2006-08-14 10:30:00,2.84,2.84,2.84,2.84,170100.0,2.84,2.84,2.84,2.84,170100.0
2006-08-14 11:00:00,2.84,2.86,2.84,2.85,420000.0,2.84,2.86,2.84,2.85,420000.0
2006-08-14 11:30:00,2.85,2.85,2.84,2.85,363300.0,2.85,2.85,2.84,2.85,363300.0
2006-08-14 12:00:00,2.85,2.86,2.84,2.85,504700.0,2.85,2.86,2.84,2.85,504700.0
2006-08-14 12:30:00,2.85,2.86,2.85,2.86,245700.0,2.85,2.86,2.85,2.86,245700.0
2006-08-14 13:00:00,2.85,2.85,2.85,2.85,291200.0,2.85,2.85,2.85,2.85,291200.0
2006-08-14 13:30:00,2.85,2.85,2.85,2.85,202300.0,2.85,2.85,2.85,2.85,202300.0
2006-08-14 14:00:00,2.85,2.85,2.84,2.84,373100.0,2.85,2.85,2.84,2.84,373100.0
2006-08-14 14:30:00,2.84,2.85,2.84,2.85,577500.0,2.84,2.85,2.84,2.85,577500.0
2006-08-14 15:00:00,2.85,2.85,2.84,2.84,460600.0,2.85,2.85,2.84,2.84,460600.0
2006-08-14 15:30:00,2.85,2.85,2.84,2.84,663600.0,2.85,2.85,2.84,2.84,663600.0
2006-08-15 09:30:00,2.86,2.9,2.85,2.85,511000.0,2.86,2.9,2.85,2.85,511000.0
2006-08-15 10:00:00,2.85,2.85,2.84,2.84,667100.0,2.85,2.85,2.84,2.84,667100.0
2006-08-15 10:30:00,2.84,2.84,2.83,2.84,560000.0,2.84,2.84,2.83,2.84,560000.0
2006-08-15 11:00:00,2.84,2.84,2.84,2.84,389900.0,2.84,2.84,2.84,2.84,389900.0
2006-08-15 11:30:00,2.84,2.85,2.84,2.84,324100.0,2.84,2.85,2.84,2.84,324100.0
2006-08-15 12:00:00,2.84,2.85,2.84,2.84,389200.0,2.84,2.85,2.84,2.84,389200.0
2006-08-15 12:30:00,2.84,2.84,2.83,2.84,685300.0,2.84,2.84,2.83,2.84,685300.0
2006-08-15 13:00:00,2.84,2.84,2.83,2.84,272300.0,2.84,2.84,2.83,2.84,272300.0
2006-08-15 13:30:00,2.84,2.85,2.84,2.84,256900.0,2.84,2.85,2.84,2.84,256900.0
2006-08-15 14:00:00,2.85,2.85,2.84,2.85,394100.0,2.85,2.85,2.84,2.85,394100.0
2006-08-15 14:30:00,2.84,2.85,2.84,2.85,333200.0,2.84,2.85,2.84,2.85,333200.0
2006-08-15 15:00:00,2.85,2.86,2.85,2.85,400400.0,2.85,2.86,2.85,2.85,400400.0
2006-08-15 15:30:00,2.85,2.87,2.84,2.85,742700.0,2.85,2.87,2.84,2.85,742700.0
2006-08-16 09:30:00,2.86,2.88,2.85,2.85,472500.0,2.86,2.88,2.85,2.85,472500.0
2006-08-16 10:00:00,2.85,2.86,2.84,2.84,634900.0,2.85,2.86,2.84,2.84,634900.0
2006-08-16 10:30:00,2.84,2.84,2.84,2.84,478100.0,2.84,2.84,2.84,2.84,478100.0
2006-08-16 11:00:00,2.84,2.84,2.83,2.83,637700.0,2.84,2.84,2.83,2.83,637700.0
2006-08-16 11:30:00,2.84,2.84,2.83,2.83,679000.0,2.84,2.84,2.83,2.83,679000.0
2006-08-16 12:00:00,2.83,2.83,2.82,2.82,657300.0,2.83,2.83,2.82,2.82,657300.0
2006-08-16 12:30:00,2.83,2.83,2.82,2.82,596400.0,2.83,2.83,2.82,2.82,596400.0
2006-08-16 13:00:00,2.82,2.82,2.81,2.81,443100.0,2.82,2.82,2.81,2.81,443100.0
2006-08-16 13:30:00,2.81,2.82,2.81,2.81,1082200.0,2.81,2.82,2.81,2.81,1082200.0
2006-08-16 14:00:00,2.81,2.81,2.8,2.81,1302000.0,2.81,2.81,2.8,2.81,1302000.0
2006-08-16 14:30:00,2.81,2.81,2.8,2.8,981400.0,2.81,2.81,2.8,2.8,981400.0
2006-08-16 15:00:00,2.8,2.82,2.8,2.81,953400.0,2.8,2.82,2.8,2.81,953400.0
2006-08-16 15:30:00,2.81,2.83,2.81,2.82,1246700.0,2.81,2.83,2.81,2.82,1246700.0
2006-08-17 09:30:00,2.8,2.84,2.8,2.83,635600.0,2.8,2.84,2.8,2.83,635600.0
2006-08-17 10:00:00,2.83,2.84,2.69,2.83,640500.0,2.83,2.84,2.69,2.83,640500.0
2006-08-17 10:30:00,2.83,2.83,2.83,2.83,632800.0,2.83,2.83,2.83,2.83,632800.0
2006-08-17 11:00:00,2.83,2.84,2.82,2.84,781900.0,2.83,2.84,2.82,2.84,781900.0
2006-08-17 11:30:00,2.84,2.86,2.84,2.86,1169700.0,2.84,2.86,2.84,2.86,1169700.0
2006-08-17 12:00:00,2.86,2.86,2.85,2.86,802900.0,2.86,2.86,2.85,2.86,802900.0
2006-08-17 12:30:00,2.86,2.9,2.86,2.89,740600.0,2.86,2.9,2.86,2.89,740600.0
2006-08-17 13:00:00,2.89,2.95,2.89,2.91,1025500.0,2.89,2.95,2.89,2.91,1025500.0
2006-08-17 13:30:00,2.91,2.93,2.9,2.92,279300.0,2.91,2.93,2.9,2.92,279300.0
2006-08-17 14:00:00,2.92,2.92,2.87,2.87,381500.0,2.92,2.92,2.87,2.87,381500.0
2006-08-17 14:30:00,2.87,2.88,2.86,2.87,421400.0,2.87,2.88,2.86,2.87,421400.0
2006-08-17 15:00:00,2.87,2.88,2.86,2.86,623700.0,2.87,2.88,2.86,2.86,623700.0
2006-08-17 15:30:00,2.86,2.87,2.85,2.86,1031800.0,2.86,2.87,2.85,2.86,1031800.0
2006-08-18 09:30:00,2.87,2.89,2.82,2.83,942200.0,2.87,2.89,2.82,2.83,942200.0
2006-08-18 10:00:00,2.83,2.86,2.83,2.85,333200.0,2.83,2.86,2.83,2.85,333200.0
2006-08-18 10:30:00,2.85,2.86,2.83,2.83,253400.0,2.85,2.86,2.83,2.83,253400.0
2006-08-18 11:00:00,2.83,2.85,2.83,2.84,317800.0,2.83,2.85,2.83,2.84,317800.0
2006-08-18 11:30:00,2.85,2.85,2.84,2.85,137900.0,2.85,2.85,2.84,2.85,137900.0
2006-08-18 12:00:00,2.85,2.85,2.83,2.84,241500.0,2.85,2.85,2.83,2.84,241500.0
2006-08-18 12:30:00,2.84,2.84,2.83,2.83,225400.0,2.84,2.84,2.83,2.83,225400.0
2006-08-18 13:00:00,2.83,2.85,2.83,2.84,448700.0,2.83,2.85,2.83,2.84,448700.0
2006-08-18 13:30:00,2.83,2.84,2.83,2.84,360500.0,2.83,2.84,2.83,2.84,360500.0
2006-08-18 14:00:00,2.83,2.84,2.83,2.84,261100.0,2.83,2.84,2.83,2.84,261100.0
2006-08-18 14:30:00,2.84,2.84,2.83,2.84,301000.0,2.84,2.84,2.83,2.84,301000.0
2006-08-18 15:00:00,2.84,2.84,2.83,2.84,550200.0,2.84,2.84,2.83,2.84,550200.0
2006-08-18 15:30:00,2.84,2.84,2.83,2.84,740600.0,2.84,2.84,2.83,2.84,740600.0
2006-08-21 09:30:00,2.84,2.85,2.8,2.81,723100.0,2.84,2.85,2.8,2.81,723100.0
2006-08-21 10:00:00,2.81,2.81,2.79,2.8,1317400.0,2.81,2.81,2.79,2.8,1317400.0
2006-08-21 10:30:00,2.8,2.8,2.78,2.79,446600.0,2.8,2.8,2.78,2.79,446600.0
2006-08-21 11:00:00,2.79,2.79,2.77,2.78,695800.0,2.79,2.79,2.77,2.78,695800.0
2006-08-21 11:30:00,2.78,2.78,2.74,2.75,732900.0,2.78,2.78,2.74,2.75,732900.0
2006-08-21 12:00:00,2.75,2.78,2.73,2.77,514500.0,2.75,2.78,2.73,2.77,514500.0
2006-08-21 12:30:00,2.77,2.77,2.75,2.77,406700.0,2.77,2.77,2.75,2.77,406700.0
2006-08-21 13:00:00,2.76,2.78,2.76,2.77,352800.0,2.76,2.78,2.76,2.77,352800.0
2006-08-21 13:30:00,2.78,2.79,2.76,2.79,554400.0,2.78,2.79,2.76,2.79,554400.0
2006-08-21 14:00:00,2.78,2.79,2.76,2.78,263200.0,2.78,2.79,2.76,2.78,263200.0
2006-08-21 14:30:00,2.78,2.78,2.76,2.77,450800.0,2.78,2.78,2.76,2.77,450800.0
2006-08-21 15:00:00,2.77,2.78,2.76,2.77,604800.0,2.77,2.78,2.76,2.77,604800.0
2006-08-21 15:30:00,2.77,2.79,2.75,2.79,1538600.0,2.77,2.79,2.75,2.79,1538600.0
2006-08-22 09:30:00,2.77,2.78,2.73,2.77,721000.0,2.77,2.78,2.73,2.77,721000.0
2006-08-22 10:00:00,2.77,2.77,2.75,2.76,609700.0,2.77,2.77,2.75,2.76,609700.0
2006-08-22 10:30:00,2.76,2.76,2.75,2.76,443100.0,2.76,2.76,2.75,2.76,443100.0
2006-08-22 11:00:00,2.76,2.76,2.72,2.74,1103900.0,2.76,2.76,2.72,2.74,1103900.0
2006-08-22 11:30:00,2.74,2.74,2.72,2.73,771400.0,2.74,2.74,2.72,2.73,771400.0
2006-08-22 12:00:00,2.73,2.73,2.72,2.73,508200.0,2.73,2.73,2.72,2.73,508200.0
2006-08-22 12:30:00,2.73,2.73,2.71,2.72,1218000.0,2.73,2.73,2.71,2.72,1218000.0
2006-08-22 13:00:00,2.72,2.72,2.67,2.67,1044400.0,2.72,2.72,2.67,2.67,1044400.0
2006-08-22 13:30:00,2.67,2.69,2.67,2.68,783300.0,2.67,2.69,2.67,2.68,783300.0
2006-08-22 14:00:00,2.68,2.68,2.67,2.67,827400.0,2.68,2.68,2.67,2.67,827400.0
2006-08-22 14:30:00,2.68,2.69,2.67,2.69,695800.0,2.68,2.69,2.67,2.69,695800.0
2006-08-22 15:00:00,2.69,2.69,2.68,2.69,496300.0,2.69,2.69,2.68,2.69,496300.0
2006-08-22 15:30:00,2.69,2.69,2.67,2.67,2338000.0,2.69,2.69,2.67,2.67,2338000.0
2006-08-23 09:30:00,2.68,2.69,2.66,2.66,1614200.0,2.68,2.69,2.66,2.66,1614200.0
2006-08-23 10:00:00,2.66,2.67,2.6,2.62,1636600.0,2.66,2.67,2.6,2.62,1636600.0
2006-08-23 10:30:00,2.62,2.62,2.59,2.6,1196300.0,2.62,2.62,2.59,2.6,1196300.0
2006-08-23 11:00:00,2.6,2.64,2.6,2.62,946400.0,2.6,2.64,2.6,2.62,946400.0
2006-08-23 11:30:00,2.62,2.63,2.62,2.62,943600.0,2.62,2.63,2.62,2.62,943600.0
2006-08-23 12:00:00,2.62,2.64,2.62,2.62,396900.0,2.62,2.64,2.62,2.62,396900.0
2006-08-23 12:30:00,2.62,2.65,2.62,2.65,1001000.0,2.62,2.65,2.62,2.65,1001000.0
2006-08-23 13:00:00,2.65,2.66,2.64,2.65,742000.0,2.65,2.66,2.64,2.65,742000.0
2006-08-23 13:30:00,2.65,2.66,2.65,2.66,930300.0,2.65,2.66,2.65,2.66,930300.0
2006-08-23 14:00:00,2.66,2.67,2.65,2.66,617400.0,2.66,2.67,2.65,2.66,617400.0
2006-08-23 14:30:00,2.65,2.67,2.65,2.66,571200.0,2.65,2.67,2.65,2.66,571200.0
2006-08-23 15:00:00,2.66,2.67,2.65,2.66,600600.0,2.66,2.67,2.65,2.66,600600.0
2006-08-23 15:30:00,2.66,2.67,2.65,2.67,1611400.0,2.66,2.67,2.65,2.67,1611400.0
2006-08-24 09:30:00,2.66,2.69,2.63,2.64,924700.0,2.66,2.69,2.63,2.64,924700.0
2006-08-24 10:00:00,2.64,2.65,2.63,2.65,425600.0,2.64,2.65,2.63,2.65,425600.0
2006-08-24 10:30:00,2.65,2.66,2.64,2.65,336700.0,2.65,2.66,2.64,2.65,336700.0
2006-08-24 11:00:00,2.65,2.65,2.65,2.65,497000.0,2.65,2.65,2.65,2.65,497000.0
2006-08-24 11:30:00,2.65,2.65,2.63,2.64,774900.0,2.65,2.65,2.63,2.64,774900.0
2006-08-24 12:00:00,2.64,2.64,2.6,2.63,1107400.0,2.64,2.64,2.6,2.63,1107400.0
2006-08-24 12:30:00,2.63,2.63,2.62,2.63,165200.0,2.63,2.63,2.62,2.63,165200.0
2006-08-24 13:00:00,2.63,2.65,2.62,2.64,348600.0,2.63,2.65,2.62,2.64,348600.0
2006-08-24 13:30:00,2.64,2.66,2.64,2.66,493500.0,2.64,2.66,2.64,2.66,493500.0
2006-08-24 14:00:00,2.66,2.68,2.66,2.67,378000.0,2.66,2.68,2.66,2.67,378000.0
2006-08-24 14:30:00,2.67,2.68,2.66,2.67,366100.0,2.67,2.68,2.66,2.67,366100.0
2006-08-24 15:00:00,2.67,2.67,2.65,2.65,367500.0,2.67,2.67,2.65,2.65,367500.0
2006-08-24 15:30:00,2.65,2.66,2.64,2.65,686700.0,2.65,2.66,2.64,2.65,686700.0
2006-08-25 09:30:00,2.64,2.65,2.62,2.64,490700.0,2.64,2.65,2.62,2.64,490700.0
2006-08-25 10:00:00,2.64,2.65,2.63,2.65,861000.0,2.64,2.65,2.63,2.65,861000.0
2006-08-25 10:30:00,2.65,2.65,2.64,2.65,765800.0,2.65,2.65,2.64,2.65,765800.0
2006-08-25 11:00:00,2.65,2.65,2.64,2.64,198100.0,2.65,2.65,2.64,2.64,198100.0
2006-08-25 11:30:00,2.64,2.64,2.63,2.64,474600.0,2.64,2.64,2.63,2.64,474600.0
2006-08-25 12:00:00,2.64,2.65,2.63,2.65,113400.0,2.64,2.65,2.63,2.65,113400.0
2006-08-25 12:30:00,2.65,2.66,2.64,2.64,191800.0,2.65,2.66,2.64,2.64,191800.0
2006-08-25 13:00:00,2.64,2.65,2.64,2.64,147000.0,2.64,2.65,2.64,2.64,147000.0
2006-08-25 13:30:00,2.64,2.65,2.64,2.64,81200.0,2.64,2.65,2.64,2.64,81200.0
2006-08-25 14:00:00,2.64,2.67,2.64,2.65,853300.0,2.64,2.67,2.64,2.65,853300.0
2006-08-25 14:30:00,2.65,2.65,2.64,2.65,154000.0,2.65,2.65,2.64,2.65,154000.0
2006-08-25 15:00:00,2.65,2.69,2.65,2.69,730800.0,2.65,2.69,2.65,2.69,730800.0
2006-08-25 15:30:00,2.69,2.69,2.65,2.67,1834000.0,2.69,2.69,2.65,2.67,1834000.0
2006-08-28 09:30:00,2.7,2.79,2.69,2.78,2000600.0,2.7,2.79,2.69,2.78,2000600.0
2006-08-28 10:00:00,2.78,2.79,2.76,2.79,668500.0,2.78,2.79,2.76,2.79,668500.0
2006-08-28 10:30:00,2.79,2.79,2.74,2.75,635600.0,2.79,2.79,2.74,2.75,635600.0
2006-08-28 11:00:00,2.75,2.77,2.73,2.75,640500.0,2.75,2.77,2.73,2.75,640500.0
2006-08-28 11:30:00,2.74,2.75,2.74,2.75,328300.0,2.74,2.75,2.74,2.75,328300.0
2006-08-28 12:00:00,2.75,2.76,2.75,2.75,225400.0,2.75,2.76,2.75,2.75,225400.0
2006-08-28 12:30:00,2.75,2.76,2.74,2.74,314300.0,2.75,2.76,2.74,2.74,314300.0
2006-08-28 13:00:00,2.74,2.75,2.73,2.74,273000.0,2.74,2.75,2.73,2.74,273000.0
2006-08-28 13:30:00,2.74,2.75,2.73,2.75,242200.0,2.74,2.75,2.73,2.75,242200.0
2006-08-28 14:00:00,2.75,2.75,2.72,2.73,435400.0,2.75,2.75,2.72,2.73,435400.0
2006-08-28 14:30:00,2.73,2.74,2.72,2.74,242200.0,2.73,2.74,2.72,2.74,242200.0
2006-08-28 15:00:00,2.74,2.75,2.73,2.75,499800.0,2.74,2.75,2.73,2.75,499800.0
2006-08-28 15:30:00,2.75,2.76,2.74,2.75,947800.0,2.75,2.76,2.74,2.75,947800.0
2006-08-29 09:30:00,2.76,2.78,2.76,2.77,449400.0,2.76,2.78,2.76,2.77,449400.0
2006-08-29 10:00:00,2.77,2.77,2.74,2.75,518700.0,2.77,2.77,2.74,2.75,518700.0
2006-08-29 10:30:00,2.75,2.76,2.75,2.75,228200.0,2.75,2.76,2.75,2.75,228200.0
2006-08-29 11:00:00,2.75,2.75,2.75,2.75,332500.0,2.75,2.75,2.75,2.75,332500.0
2006-08-29 11:30:00,2.75,2.75,2.75,2.75,315000.0,2.75,2.75,2.75,2.75,315000.0
2006-08-29 12:00:00,2.75,2.75,2.74,2.75,226800.0,2.75,2.75,2.74,2.75,226800.0
2006-08-29 12:30:00,2.75,2.75,2.74,2.74,375200.0,2.75,2.75,2.74,2.74,375200.0
2006-08-29 13:00:00,2.74,2.74,2.74,2.74,234500.0,2.74,2.74,2.74,2.74,234500.0
2006-08-29 13:30:00,2.74,2.74,2.74,2.74,246400.0,2.74,2.74,2.74,2.74,246400.0
2006-08-29 14:00:00,2.74,2.75,2.73,2.75,313600.0,2.74,2.75,2.73,2.75,313600.0
2006-08-29 14:30:00,2.75,2.75,2.75,2.75,321300.0,2.75,2.75,2.75,2.75,321300.0
2006-08-29 15:00:00,2.75,2.77,2.75,2.76,703500.0,2.75,2.77,2.75,2.76,703500.0
2006-08-29 15:30:00,2.76,2.77,2.75,2.77,1290100.0,2.76,2.77,2.75,2.77,1290100.0
2006-08-30 09:30:00,2.78,2.79,2.77,2.79,698600.0,2.78,2.79,2.77,2.79,698600.0
2006-08-30 10:00:00,2.79,2.83,2.79,2.82,716800.0,2.79,2.83,2.79,2.82,716800.0
2006-08-30 10:30:00,2.83,2.85,2.82,2.85,326900.0,2.83,2.85,2.82,2.85,326900.0
2006-08-30 11:00:00,2.85,2.88,2.85,2.88,881300.0,2.85,2.88,2.85,2.88,881300.0
2006-08-30 11:30:00,2.88,2.88,2.86,2.86,470400.0,2.88,2.88,2.86,2.86,470400.0
2006-08-30 12:00:00,2.86,2.87,2.86,2.87,359800.0,2.86,2.87,2.86,2.87,359800.0
2006-08-30 12:30:00,2.86,2.88,2.86,2.88,278600.0,2.86,2.88,2.86,2.88,278600.0
2006-08-30 13:00:00,2.87,2.88,2.86,2.87,295400.0,2.87,2.88,2.86,2.87,295400.0
2006-08-30 13:30:00,2.87,2.88,2.87,2.88,235200.0,2.87,2.88,2.87,2.88,235200.0
2006-08-30 14:00:00,2.88,2.88,2.87,2.88,189700.0,2.88,2.88,2.87,2.88,189700.0
2006-08-30 14:30:00,2.88,2.88,2.87,2.88,387100.0,2.88,2.88,2.87,2.88,387100.0
2006-08-30 15:00:00,2.88,2.88,2.86,2.88,616700.0,2.88,2.88,2.86,2.88,616700.0
2006-08-30 15:30:00,2.88,2.88,2.86,2.88,1105300.0,2.88,2.88,2.86,2.88,1105300.0
2006-08-31 09:30:00,2.89,2.89,2.84,2.87,569100.0,2.89,2.89,2.84,2.87,569100.0
2006-08-31 10:00:00,2.87,2.88,2.86,2.86,554400.0,2.87,2.88,2.86,2.86,554400.0
2006-08-31 10:30:00,2.86,2.87,2.85,2.85,347900.0,2.86,2.87,2.85,2.85,347900.0
2006-08-31 11:00:00,2.85,2.87,2.85,2.86,378000.0,2.85,2.87,2.85,2.86,378000.0
2006-08-31 11:30:00,2.86,2.87,2.86,2.87,261800.0,2.86,2.87,2.86,2.87,261800.0
2006-08-31 12:00:00,2.87,2.88,2.87,2.87,289100.0,2.87,2.88,2.87,2.87,289100.0
2006-08-31 12:30:00,2.87,2.87,2.87,2.87,193900.0,2.87,2.87,2.87,2.87,193900.0
2006-08-31 13:00:00,2.87,2.87,2.87,2.87,228900.0,2.87,2.87,2.87,2.87,228900.0
2006-08-31 13:30:00,2.87,2.87,2.86,2.87,239400.0,2.87,2.87,2.86,2.87,239400.0
2006-08-31 14:00:00,2.86,2.87,2.86,2.87,364700.0,2.86,2.87,2.86,2.87,364700.0
2006-08-31 14:30:00,2.87,2.88,2.87,2.88,480200.0,2.87,2.88,2.87,2.88,480200.0
2006-08-31 15:00:00,2.88,2.89,2.88,2.88,604100.0,2.88,2.89,2.88,2.88,604100.0
2006-08-31 15:30:00,2.89,2.89,2.86,2.86,1099000.0,2.89,2.89,2.86,2.86,1099000.0
2006-09-01 09:30:00,2.86,2.87,2.86,2.87,578200.0,2.86,2.87,2.86,2.87,578200.0
2006-09-01 10:00:00,2.87,2.87,2.86,2.86,485100.0,2.87,2.87,2.86,2.86,485100.0
2006-09-01 10:30:00,2.86,2.86,2.86,2.86,202300.0,2.86,2.86,2.86,2.86,202300.0
2006-09-01 11:00:00,2.86,2.86,2.85,2.86,260400.0,2.86,2.86,2.85,2.86,260400.0
2006-09-01 11:30:00,2.86,2.9,2.86,2.89,861000.0,2.86,2.9,2.86,2.89,861000.0
2006-09-01 12:00:00,2.89,2.89,2.86,2.86,346500.0,2.89,2.89,2.86,2.86,346500.0
2006-09-01 12:30:00,2.87,2.87,2.86,2.86,312900.0,2.87,2.87,2.86,2.86,312900.0
2006-09-01 13:00:00,2.86,2.87,2.86,2.86,315700.0,2.86,2.87,2.86,2.86,315700.0
2006-09-01 13:30:00,2.86,2.86,2.85,2.85,293300.0,2.86,2.86,2.85,2.85,293300.0
2006-09-01 14:00:00,2.85,2.86,2.85,2.86,436100.0,2.85,2.86,2.85,2.86,436100.0
2006-09-01 14:30:00,2.86,2.86,2.85,2.86,265300.0,2.86,2.86,2.85,2.86,265300.0
2006-09-01 15:00:00,2.86,2.86,2.85,2.86,307300.0,2.86,2.86,2.85,2.86,307300.0
2006-09-01 15:30:00,2.86,2.86,2.86,2.86,489300.0,2.86,2.86,2.86,2.86,489300.0
2006-09-05 09:30:00,2.87,2.88,2.84,2.84,331100.0,2.87,2.88,2.84,2.84,331100.0
2006-09-05 10:00:00,2.85,2.86,2.84,2.86,243600.0,2.85,2.86,2.84,2.86,243600.0
2006-09-05 10:30:00,2.86,2.86,2.85,2.86,293300.0,2.86,2.86,2.85,2.86,293300.0
2006-09-05 11:00:00,2.86,2.88,2.86,2.88,154700.0,2.86,2.88,2.86,2.88,154700.0
2006-09-05 11:30:00,2.88,2.88,2.87,2.88,322700.0,2.88,2.88,2.87,2.88,322700.0
2006-09-05 12:00:00,2.88,2.88,2.87,2.87,124600.0,2.88,2.88,2.87,2.87,124600.0
2006-09-05 12:30:00,2.87,2.88,2.87,2.88,112700.0,2.87,2.88,2.87,2.88,112700.0
2006-09-05 13:00:00,2.87,2.87,2.87,2.87,139300.0,2.87,2.87,2.87,2.87,139300.0
2006-09-05 13:30:00,2.87,2.87,2.86,2.87,136500.0,2.87,2.87,2.86,2.87,136500.0
2006-09-05 14:00:00,2.87,2.88,2.87,2.88,175000.0,2.87,2.88,2.87,2.88,175000.0
2006-09-05 14:30:00,2.88,2.89,2.88,2.89,212100.0,2.88,2.89,2.88,2.89,212100.0
2006-09-05 15:00:00,2.89,2.89,2.89,2.89,274400.0,2.89,2.89,2.89,2.89,274400.0
2006-09-05 15:30:00,2.89,2.89,2.87,2.89,1118600.0,2.89,2.89,2.87,2.89,1118600.0
2006-09-06 09:30:00,2.99,3.06,2.96,3.03,5063100.0,2.99,3.06,2.96,3.03,5063100.0
2006-09-06 10:00:00,3.03,3.08,3.03,3.08,3081400.0,3.03,3.08,3.03,3.08,3081400.0
2006-09-06 10:30:00,3.08,3.1,3.01,3.04,2170700.0,3.08,3.1,3.01,3.04,2170700.0
2006-09-06 11:00:00,3.05,3.05,3.04,3.05,819000.0,3.05,3.05,3.04,3.05,819000.0
2006-09-06 11:30:00,3.05,3.05,3.02,3.03,647500.0,3.05,3.05,3.02,3.03,647500.0
2006-09-06 12:00:00,3.03,3.03,3.02,3.03,502600.0,3.03,3.03,3.02,3.03,502600.0
2006-09-06 12:30:00,3.03,3.03,3.03,3.03,387800.0,3.03,3.03,3.03,3.03,387800.0
2006-09-06 13:00:00,3.03,3.03,3.0,3.01,946400.0,3.03,3.03,3.0,3.01,946400.0
2006-09-06 13:30:00,3.01,3.03,3.01,3.02,485100.0,3.01,3.03,3.01,3.02,485100.0
2006-09-06 14:00:00,3.03,3.03,3.0,3.01,591500.0,3.03,3.03,3.0,3.01,591500.0
2006-09-06 14:30:00,3.01,3.02,2.98,2.99,940800.0,3.01,3.02,2.98,2.99,940800.0
2006-09-06 15:00:00,2.99,3.02,2.98,3.0,993300.0,2.99,3.02,2.98,3.0,993300.0
2006-09-06 15:30:00,3.0,3.03,3.0,3.0,1876700.0,3.0,3.03,3.0,3.0,1876700.0
2006-09-07 09:30:00,2.98,2.98,2.93,2.93,1234800.0,2.98,2.98,2.93,2.93,1234800.0
2006-09-07 10:00:00,2.94,2.95,2.92,2.92,837200.0,2.94,2.95,2.92,2.92,837200.0
2006-09-07 10:30:00,2.92,2.93,2.9,2.91,629300.0,2.92,2.93,2.9,2.91,629300.0
2006-09-07 11:00:00,2.91,2.93,2.91,2.92,879200.0,2.91,2.93,2.91,2.92,879200.0
2006-09-07 11:30:00,2.92,2.92,2.92,2.92,559300.0,2.92,2.92,2.92,2.92,559300.0
2006-09-07 12:00:00,2.92,2.92,2.91,2.91,574700.0,2.92,2.92,2.91,2.91,574700.0
2006-09-07 12:30:00,2.92,2.92,2.91,2.92,623000.0,2.92,2.92,2.91,2.92,623000.0
2006-09-07 13:00:00,2.92,2.92,2.91,2.91,372400.0,2.92,2.92,2.91,2.91,372400.0
2006-09-07 13:30:00,2.91,2.93,2.91,2.92,437500.0,2.91,2.93,2.91,2.92,437500.0
2006-09-07 14:00:00,2.92,2.92,2.91,2.91,385700.0,2.92,2.92,2.91,2.91,385700.0
2006-09-07 14:30:00,2.91,2.92,2.91,2.92,452900.0,2.91,2.92,2.91,2.92,452900.0
2006-09-07 15:00:00,2.92,2.92,2.91,2.91,656600.0,2.92,2.92,2.91,2.91,656600.0
2006-09-07 15:30:00,2.91,2.92,2.9,2.9,870100.0,2.91,2.92,2.9,2.9,870100.0
2006-09-08 09:30:00,2.89,2.93,2.86,2.92,670600.0,2.89,2.93,2.86,2.92,670600.0
2006-09-08 10:00:00,2.92,2.93,2.92,2.93,461300.0,2.92,2.93,2.92,2.93,461300.0
2006-09-08 10:30:00,2.93,2.95,2.92,2.92,420000.0,2.93,2.95,2.92,2.92,420000.0
2006-09-08 11:00:00,2.92,2.93,2.91,2.91,277200.0,2.92,2.93,2.91,2.91,277200.0
2006-09-08 11:30:00,2.91,2.92,2.91,2.91,273000.0,2.91,2.92,2.91,2.91,273000.0
2006-09-08 12:00:00,2.91,2.91,2.89,2.89,263200.0,2.91,2.91,2.89,2.89,263200.0
2006-09-08 12:30:00,2.89,2.9,2.89,2.89,337400.0,2.89,2.9,2.89,2.89,337400.0
2006-09-08 13:00:00,2.89,2.91,2.89,2.91,203700.0,2.89,2.91,2.89,2.91,203700.0
2006-09-08 13:30:00,2.9,2.91,2.89,2.89,151200.0,2.9,2.91,2.89,2.89,151200.0
2006-09-08 14:00:00,2.89,2.9,2.89,2.9,148400.0,2.89,2.9,2.89,2.9,148400.0
2006-09-08 14:30:00,2.9,2.9,2.89,2.9,190400.0,2.9,2.9,2.89,2.9,190400.0
2006-09-08 15:00:00,2.9,2.9,2.89,2.89,302400.0,2.9,2.9,2.89,2.89,302400.0
2006-09-08 15:30:00,2.89,2.91,2.89,2.89,1671600.0,2.89,2.91,2.89,2.89,1671600.0
2006-09-11 09:30:00,2.86,2.93,2.86,2.9,471100.0,2.86,2.93,2.86,2.9,471100.0
2006-09-11 10:00:00,2.9,2.94,2.9,2.93,469700.0,2.9,2.94,2.9,2.93,469700.0
2006-09-11 10:30:00,2.93,2.94,2.92,2.93,641200.0,2.93,2.94,2.92,2.93,641200.0
2006-09-11 11:00:00,2.93,2.94,2.93,2.94,314300.0,2.93,2.94,2.93,2.94,314300.0
2006-09-11 11:30:00,2.94,2.94,2.93,2.93,200200.0,2.94,2.94,2.93,2.93,200200.0
2006-09-11 12:00:00,2.93,2.98,2.91,2.98,588000.0,2.93,2.98,2.91,2.98,588000.0
2006-09-11 12:30:00,2.98,2.98,2.96,2.96,252000.0,2.98,2.98,2.96,2.96,252000.0
2006-09-11 13:00:00,2.96,2.98,2.96,2.97,338800.0,2.96,2.98,2.96,2.97,338800.0
2006-09-11 13:30:00,2.97,2.97,2.96,2.97,234500.0,2.97,2.97,2.96,2.97,234500.0
2006-09-11 14:00:00,2.97,2.97,2.94,2.95,247800.0,2.97,2.97,2.94,2.95,247800.0
2006-09-11 14:30:00,2.94,2.95,2.94,2.94,246400.0,2.94,2.95,2.94,2.94,246400.0
2006-09-11 15:00:00,2.94,2.94,2.92,2.93,610400.0,2.94,2.94,2.92,2.93,610400.0
2006-09-11 15:30:00,2.93,2.95,2.93,2.95,534100.0,2.93,2.95,2.93,2.95,534100.0
2006-09-12 09:30:00,2.95,2.98,2.95,2.97,523600.0,2.95,2.98,2.95,2.97,523600.0
2006-09-12 10:00:00,2.97,2.99,2.97,2.99,384300.0,2.97,2.99,2.97,2.99,384300.0
2006-09-12 10:30:00,2.99,2.99,2.98,2.99,667100.0,2.99,2.99,2.98,2.99,667100.0
2006-09-12 11:00:00,2.99,3.0,2.99,3.0,420000.0,2.99,3.0,2.99,3.0,420000.0
2006-09-12 11:30:00,3.0,3.01,3.0,3.0,732200.0,3.0,3.01,3.0,3.0,732200.0
2006-09-12 12:00:00,3.0,3.0,3.0,3.0,601300.0,3.0,3.0,3.0,3.0,601300.0
2006-09-12 12:30:00,3.0,3.01,2.99,3.0,1177400.0,3.0,3.01,2.99,3.0,1177400.0
2006-09-12 13:00:00,3.0,3.02,3.0,3.02,1787800.0,3.0,3.02,3.0,3.02,1787800.0
2006-09-12 13:30:00,3.02,3.03,3.0,3.02,952700.0,3.02,3.03,3.0,3.02,952700.0
2006-09-12 14:00:00,3.02,3.02,3.0,3.02,1029700.0,3.02,3.02,3.0,3.02,1029700.0
2006-09-12 14:30:00,3.02,3.04,3.02,3.04,984900.0,3.02,3.04,3.02,3.04,984900.0
2006-09-12 15:00:00,3.04,3.08,3.04,3.07,1138900.0,3.04,3.08,3.04,3.07,1138900.0
2006-09-12 15:30:00,3.07,3.12,3.06,3.11,4060700.0,3.07,3.12,3.06,3.11,4060700.0
2006-09-13 09:30:00,3.07,3.12,3.06,3.11,1148000.0,3.07,3.12,3.06,3.11,1148000.0
2006-09-13 10:00:00,3.11,3.14,3.1,3.12,611100.0,3.11,3.14,3.1,3.12,611100.0
2006-09-13 10:30:00,3.12,3.12,3.09,3.09,582400.0,3.12,3.12,3.09,3.09,582400.0
2006-09-13 11:00:00,3.09,3.12,3.09,3.12,310100.0,3.09,3.12,3.09,3.12,310100.0
2006-09-13 11:30:00,3.12,3.13,3.11,3.12,318500.0,3.12,3.13,3.11,3.12,318500.0
2006-09-13 12:00:00,3.12,3.13,3.11,3.12,396900.0,3.12,3.13,3.11,3.12,396900.0
2006-09-13 12:30:00,3.12,3.12,3.11,3.12,233800.0,3.12,3.12,3.11,3.12,233800.0
2006-09-13 13:00:00,3.12,3.14,3.12,3.13,333900.0,3.12,3.14,3.12,3.13,333900.0
2006-09-13 13:30:00,3.13,3.15,3.13,3.14,398300.0,3.13,3.15,3.13,3.14,398300.0
2006-09-13 14:00:00,3.14,3.2,3.14,3.15,704200.0,3.14,3.2,3.14,3.15,704200.0
2006-09-13 14:30:00,3.15,3.18,3.14,3.18,420000.0,3.15,3.18,3.14,3.18,420000.0
2006-09-13 15:00:00,3.18,3.19,3.15,3.17,1012200.0,3.18,3.19,3.15,3.17,1012200.0
2006-09-13 15:30:00,3.16,3.19,3.16,3.19,1469300.0,3.16,3.19,3.16,3.19,1469300.0
2006-09-14 09:30:00,3.16,3.21,3.16,3.2,662200.0,3.16,3.21,3.16,3.2,662200.0
2006-09-14 10:00:00,3.2,3.2,3.18,3.19,394800.0,3.2,3.2,3.18,3.19,394800.0
2006-09-14 10:30:00,3.19,3.19,3.16,3.18,523600.0,3.19,3.19,3.16,3.18,523600.0
2006-09-14 11:00:00,3.18,3.21,3.18,3.2,168000.0,3.18,3.21,3.18,3.2,168000.0
2006-09-14 11:30:00,3.2,3.21,3.2,3.2,166600.0,3.2,3.21,3.2,3.2,166600.0
2006-09-14 12:00:00,3.2,3.2,3.19,3.2,121800.0,3.2,3.2,3.19,3.2,121800.0
2006-09-14 12:30:00,3.2,3.21,3.2,3.21,185500.0,3.2,3.21,3.2,3.21,185500.0
2006-09-14 13:00:00,3.21,3.21,3.2,3.2,158900.0,3.21,3.21,3.2,3.2,158900.0
2006-09-14 13:30:00,3.2,3.22,3.2,3.22,324800.0,3.2,3.22,3.2,3.22,324800.0
2006-09-14 14:00:00,3.22,3.22,3.21,3.21,223300.0,3.22,3.22,3.21,3.21,223300.0
2006-09-14 14:30:00,3.21,3.22,3.2,3.2,280700.0,3.21,3.22,3.2,3.2,280700.0
2006-09-14 15:00:00,3.2,3.2,3.19,3.2,225400.0,3.2,3.2,3.19,3.2,225400.0
2006-09-14 15:30:00,3.2,3.21,3.19,3.21,592900.0,3.2,3.21,3.19,3.21,592900.0
2006-09-15 09:30:00,3.23,3.25,3.23,3.24,2356200.0,3.23,3.25,3.23,3.24,2356200.0
2006-09-15 10:00:00,3.24,3.27,3.24,3.27,686700.0,3.24,3.27,3.24,3.27,686700.0
2006-09-15 10:30:00,3.27,3.27,3.26,3.26,492100.0,3.27,3.27,3.26,3.26,492100.0
2006-09-15 11:00:00,3.26,3.27,3.26,3.26,1059100.0,3.26,3.27,3.26,3.26,1059100.0
2006-09-15 11:30:00,3.26,3.26,3.22,3.22,465500.0,3.26,3.26,3.22,3.22,465500.0
2006-09-15 12:00:00,3.23,3.24,3.22,3.23,449400.0,3.23,3.24,3.22,3.23,449400.0
2006-09-15 12:30:00,3.23,3.23,3.21,3.21,297500.0,3.23,3.23,3.21,3.21,297500.0
2006-09-15 13:00:00,3.21,3.25,3.21,3.25,354200.0,3.21,3.25,3.21,3.25,354200.0
2006-09-15 13:30:00,3.25,3.27,3.25,3.27,471100.0,3.25,3.27,3.25,3.27,471100.0
2006-09-15 14:00:00,3.27,3.27,3.27,3.27,407400.0,3.27,3.27,3.27,3.27,407400.0
2006-09-15 14:30:00,3.27,3.27,3.25,3.26,303100.0,3.27,3.27,3.25,3.26,303100.0
2006-09-15 15:00:00,3.26,3.27,3.25,3.25,813400.0,3.26,3.27,3.25,3.25,813400.0
2006-09-15 15:30:00,3.24,3.26,3.23,3.24,760900.0,3.24,3.26,3.23,3.24,760900.0
2006-09-18 09:30:00,3.26,3.28,3.23,3.26,1056300.0,3.26,3.28,3.23,3.26,1056300.0
2006-09-18 10:00:00,3.26,3.28,3.25,3.26,858900.0,3.26,3.28,3.25,3.26,858900.0
2006-09-18 10:30:00,3.26,3.27,3.25,3.25,343700.0,3.26,3.27,3.25,3.25,343700.0
2006-09-18 11:00:00,3.25,3.26,3.24,3.26,734300.0,3.25,3.26,3.24,3.26,734300.0
2006-09-18 11:30:00,3.26,3.27,3.25,3.27,357000.0,3.26,3.27,3.25,3.27,357000.0
2006-09-18 12:00:00,3.27,3.27,3.26,3.26,154000.0,3.27,3.27,3.26,3.26,154000.0
2006-09-18 12:30:00,3.26,3.26,3.25,3.26,310800.0,3.26,3.26,3.25,3.26,310800.0
2006-09-18 13:00:00,3.26,3.26,3.25,3.26,208600.0,3.26,3.26,3.25,3.26,208600.0
2006-09-18 13:30:00,3.25,3.26,3.25,3.25,368200.0,3.25,3.26,3.25,3.25,368200.0
2006-09-18 14:00:00,3.25,3.26,3.25,3.25,472500.0,3.25,3.26,3.25,3.25,472500.0
2006-09-18 14:30:00,3.25,3.25,3.22,3.22,1158500.0,3.25,3.25,3.22,3.22,1158500.0
2006-09-18 15:00:00,3.22,3.22,3.18,3.2,646800.0,3.22,3.22,3.18,3.2,646800.0
2006-09-18 15:30:00,3.2,3.21,3.18,3.19,1087100.0,3.2,3.21,3.18,3.19,1087100.0
2006-09-19 09:30:00,3.18,3.24,3.17,3.22,830200.0,3.18,3.24,3.17,3.22,830200.0
2006-09-19 10:00:00,3.22,3.23,3.2,3.21,1035300.0,3.22,3.23,3.2,3.21,1035300.0
2006-09-19 10:30:00,3.2,3.21,3.2,3.21,434000.0,3.2,3.21,3.2,3.21,434000.0
2006-09-19 11:00:00,3.21,3.22,3.21,3.22,377300.0,3.21,3.22,3.21,3.22,377300.0
2006-09-19 11:30:00,3.22,3.22,3.18,3.19,673400.0,3.22,3.22,3.18,3.19,673400.0
2006-09-19 12:00:00,3.19,3.2,3.11,3.13,1403500.0,3.19,3.2,3.11,3.13,1403500.0
2006-09-19 12:30:00,3.13,3.14,3.13,3.13,1072400.0,3.13,3.14,3.13,3.13,1072400.0
2006-09-19 13:00:00,3.13,3.13,3.1,3.1,882000.0,3.13,3.13,3.1,3.1,882000.0
2006-09-19 13:30:00,3.1,3.11,3.1,3.1,453600.0,3.1,3.11,3.1,3.1,453600.0
2006-09-19 14:00:00,3.1,3.13,3.1,3.13,276500.0,3.1,3.13,3.1,3.13,276500.0
2006-09-19 14:30:00,3.13,3.13,3.1,3.11,787500.0,3.13,3.13,3.1,3.11,787500.0
2006-09-19 15:00:00,3.11,3.12,3.11,3.12,1733200.0,3.11,3.12,3.11,3.12,1733200.0
2006-09-19 15:30:00,3.12,3.14,3.12,3.13,2069900.0,3.12,3.14,3.12,3.13,2069900.0
2006-09-20 09:30:00,3.17,3.22,3.16,3.21,776300.0,3.17,3.22,3.16,3.21,776300.0
2006-09-20 10:00:00,3.21,3.22,3.19,3.21,350700.0,3.21,3.22,3.19,3.21,350700.0
2006-09-20 10:30:00,3.21,3.21,3.19,3.2,211400.0,3.21,3.21,3.19,3.2,211400.0
2006-09-20 11:00:00,3.2,3.21,3.2,3.21,303100.0,3.2,3.21,3.2,3.21,303100.0
2006-09-20 11:30:00,3.21,3.22,3.21,3.21,275100.0,3.21,3.22,3.21,3.21,275100.0
2006-09-20 12:00:00,3.21,3.22,3.21,3.21,106400.0,3.21,3.22,3.21,3.21,106400.0
2006-09-20 12:30:00,3.21,3.22,3.21,3.21,160300.0,3.21,3.22,3.21,3.21,160300.0
2006-09-20 13:00:00,3.21,3.21,3.2,3.2,92400.0,3.21,3.21,3.2,3.2,92400.0
2006-09-20 13:30:00,3.19,3.21,3.19,3.21,165200.0,3.19,3.21,3.19,3.21,165200.0
2006-09-20 14:00:00,3.21,3.22,3.18,3.19,251300.0,3.21,3.22,3.18,3.19,251300.0
2006-09-20 14:30:00,3.18,3.2,3.18,3.19,303800.0,3.18,3.2,3.18,3.19,303800.0
2006-09-20 15:00:00,3.19,3.21,3.19,3.21,335300.0,3.19,3.21,3.19,3.21,335300.0
2006-09-20 15:30:00,3.21,3.21,3.2,3.21,550200.0,3.21,3.21,3.2,3.21,550200.0
2006-09-21 09:30:00,3.21,3.25,3.2,3.25,654500.0,3.21,3.25,3.2,3.25,654500.0
2006-09-21 10:00:00,3.24,3.25,3.23,3.24,315000.0,3.24,3.25,3.23,3.24,315000.0
2006-09-21 10:30:00,3.24,3.28,3.24,3.28,453600.0,3.24,3.28,3.24,3.28,453600.0
2006-09-21 11:00:00,3.28,3.36,3.28,3.36,1529500.0,3.28,3.36,3.28,3.36,1529500.0
2006-09-21 11:30:00,3.36,3.36,3.33,3.34,547400.0,3.36,3.36,3.33,3.34,547400.0
2006-09-21 12:00:00,3.34,3.34,3.3,3.31,667800.0,3.34,3.34,3.3,3.31,667800.0
2006-09-21 12:30:00,3.31,3.31,3.3,3.31,427700.0,3.31,3.31,3.3,3.31,427700.0
2006-09-21 13:00:00,3.31,3.31,3.27,3.27,741300.0,3.31,3.31,3.27,3.27,741300.0
2006-09-21 13:30:00,3.27,3.29,3.26,3.29,319200.0,3.27,3.29,3.26,3.29,319200.0
2006-09-21 14:00:00,3.29,3.3,3.28,3.29,259700.0,3.29,3.3,3.28,3.29,259700.0
2006-09-21 14:30:00,3.29,3.29,3.27,3.27,348600.0,3.29,3.29,3.27,3.27,348600.0
2006-09-21 15:00:00,3.27,3.28,3.25,3.27,486500.0,3.27,3.28,3.25,3.27,486500.0
2006-09-21 15:30:00,3.27,3.29,3.27,3.27,578900.0,3.27,3.29,3.27,3.27,578900.0
2006-09-22 09:30:00,3.28,3.3,3.26,3.26,499800.0,3.28,3.3,3.26,3.26,499800.0
2006-09-22 10:00:00,3.26,3.29,3.23,3.28,948500.0,3.26,3.29,3.23,3.28,948500.0
2006-09-22 10:30:00,3.28,3.29,3.25,3.26,336000.0,3.28,3.29,3.25,3.26,336000.0
2006-09-22 11:00:00,3.26,3.27,3.25,3.26,182700.0,3.26,3.27,3.25,3.26,182700.0
2006-09-22 11:30:00,3.26,3.27,3.26,3.26,95200.0,3.26,3.27,3.26,3.26,95200.0
2006-09-22 12:00:00,3.26,3.26,3.22,3.22,216300.0,3.26,3.26,3.22,3.22,216300.0
2006-09-22 12:30:00,3.22,3.22,3.21,3.21,259700.0,3.22,3.22,3.21,3.21,259700.0
2006-09-22 13:00:00,3.21,3.23,3.21,3.22,165200.0,3.21,3.23,3.21,3.22,165200.0
2006-09-22 13:30:00,3.22,3.26,3.21,3.26,328300.0,3.22,3.26,3.21,3.26,328300.0
2006-09-22 14:00:00,3.25,3.27,3.25,3.26,143500.0,3.25,3.27,3.25,3.26,143500.0
2006-09-22 14:30:00,3.26,3.27,3.26,3.26,199500.0,3.26,3.27,3.26,3.26,199500.0
2006-09-22 15:00:00,3.26,3.28,3.26,3.26,326900.0,3.26,3.28,3.26,3.26,326900.0
2006-09-22 15:30:00,3.26,3.29,3.26,3.29,1071000.0,3.26,3.29,3.26,3.29,1071000.0
2006-09-25 09:30:00,3.33,3.33,3.27,3.28,641200.0,3.33,3.33,3.27,3.28,641200.0
2006-09-25 10:00:00,3.28,3.29,3.28,3.29,717500.0,3.28,3.29,3.28,3.29,717500.0
2006-09-25 10:30:00,3.29,3.29,3.28,3.29,330400.0,3.29,3.29,3.28,3.29,330400.0
2006-09-25 11:00:00,3.29,3.31,3.28,3.29,408800.0,3.29,3.31,3.28,3.29,408800.0
2006-09-25 11:30:00,3.29,3.29,3.28,3.29,212800.0,3.29,3.29,3.28,3.29,212800.0
2006-09-25 12:00:00,3.29,3.29,3.28,3.29,189000.0,3.29,3.29,3.28,3.29,189000.0
2006-09-25 12:30:00,3.29,3.31,3.29,3.31,173600.0,3.29,3.31,3.29,3.31,173600.0
2006-09-25 13:00:00,3.31,3.32,3.29,3.29,238700.0,3.31,3.32,3.29,3.29,238700.0
2006-09-25 13:30:00,3.29,3.29,3.29,3.29,104300.0,3.29,3.29,3.29,3.29,104300.0
2006-09-25 14:00:00,3.29,3.29,3.28,3.29,211400.0,3.29,3.29,3.28,3.29,211400.0
2006-09-25 14:30:00,3.29,3.33,3.29,3.33,297500.0,3.29,3.33,3.29,3.33,297500.0
2006-09-25 15:00:00,3.33,3.33,3.31,3.32,239400.0,3.33,3.33,3.31,3.32,239400.0
2006-09-25 15:30:00,3.32,3.32,3.29,3.3,560700.0,3.32,3.32,3.29,3.3,560700.0
2006-09-26 09:30:00,3.32,3.33,3.29,3.29,295400.0,3.32,3.33,3.29,3.29,295400.0
2006-09-26 10:00:00,3.29,3.3,3.29,3.3,256200.0,3.29,3.3,3.29,3.3,256200.0
2006-09-26 10:30:00,3.3,3.31,3.29,3.29,360500.0,3.3,3.31,3.29,3.29,360500.0
2006-09-26 11:00:00,3.3,3.3,3.29,3.29,140700.0,3.3,3.3,3.29,3.29,140700.0
2006-09-26 11:30:00,3.29,3.3,3.29,3.29,275100.0,3.29,3.3,3.29,3.29,275100.0
2006-09-26 12:00:00,3.29,3.3,3.28,3.3,215600.0,3.29,3.3,3.28,3.3,215600.0
2006-09-26 12:30:00,3.31,3.31,3.28,3.29,146300.0,3.31,3.31,3.28,3.29,146300.0
2006-09-26 13:00:00,3.29,3.29,3.28,3.29,211400.0,3.29,3.29,3.28,3.29,211400.0
2006-09-26 13:30:00,3.29,3.29,3.28,3.29,116200.0,3.29,3.29,3.28,3.29,116200.0
2006-09-26 14:00:00,3.29,3.3,3.28,3.29,239400.0,3.29,3.3,3.28,3.29,239400.0
2006-09-26 14:30:00,3.29,3.31,3.29,3.3,169400.0,3.29,3.31,3.29,3.3,169400.0
2006-09-26 15:00:00,3.3,3.3,3.29,3.29,261800.0,3.3,3.3,3.29,3.29,261800.0
2006-09-26 15:30:00,3.29,3.3,3.28,3.28,401800.0,3.29,3.3,3.28,3.28,401800.0
2006-09-27 09:30:00,3.29,3.34,3.29,3.34,476700.0,3.29,3.34,3.29,3.34,476700.0
2006-09-27 10:00:00,3.34,3.35,3.34,3.34,363300.0,3.34,3.35,3.34,3.34,363300.0
2006-09-27 10:30:00,3.35,3.36,3.33,3.34,345800.0,3.35,3.36,3.33,3.34,345800.0
2006-09-27 11:00:00,3.34,3.34,3.32,3.33,259700.0,3.34,3.34,3.32,3.33,259700.0
2006-09-27 11:30:00,3.33,3.33,3.31,3.33,233100.0,3.33,3.33,3.31,3.33,233100.0
2006-09-27 12:00:00,3.33,3.33,3.31,3.31,198100.0,3.33,3.33,3.31,3.31,198100.0
2006-09-27 12:30:00,3.31,3.32,3.31,3.31,275100.0,3.31,3.32,3.31,3.31,275100.0
2006-09-27 13:00:00,3.32,3.33,3.32,3.32,147000.0,3.32,3.33,3.32,3.32,147000.0
2006-09-27 13:30:00,3.32,3.33,3.32,3.33,184100.0,3.32,3.33,3.32,3.33,184100.0
2006-09-27 14:00:00,3.33,3.33,3.32,3.32,165900.0,3.33,3.33,3.32,3.32,165900.0
2006-09-27 14:30:00,3.32,3.33,3.32,3.33,144200.0,3.32,3.33,3.32,3.33,144200.0
2006-09-27 15:00:00,3.33,3.33,3.32,3.32,270900.0,3.33,3.33,3.32,3.32,270900.0
2006-09-27 15:30:00,3.32,3.33,3.31,3.31,476700.0,3.32,3.33,3.31,3.31,476700.0
2006-09-28 09:30:00,3.32,3.37,3.31,3.34,828800.0,3.32,3.37,3.31,3.34,828800.0
2006-09-28 10:00:00,3.34,3.34,3.27,3.32,913500.0,3.34,3.34,3.27,3.32,913500.0
2006-09-28 10:30:00,3.32,3.32,3.3,3.31,307300.0,3.32,3.32,3.3,3.31,307300.0
2006-09-28 11:00:00,3.32,3.33,3.29,3.29,185500.0,3.32,3.33,3.29,3.29,185500.0
2006-09-28 11:30:00,3.29,3.29,3.29,3.29,224700.0,3.29,3.29,3.29,3.29,224700.0
2006-09-28 12:00:00,3.29,3.29,3.28,3.29,149100.0,3.29,3.29,3.28,3.29,149100.0
2006-09-28 12:30:00,3.28,3.3,3.28,3.3,158900.0,3.28,3.3,3.28,3.3,158900.0
2006-09-28 13:00:00,3.3,3.3,3.29,3.29,277200.0,3.3,3.3,3.29,3.29,277200.0
2006-09-28 13:30:00,3.29,3.3,3.29,3.3,208600.0,3.29,3.3,3.29,3.3,208600.0
2006-09-28 14:00:00,3.3,3.3,3.29,3.3,213500.0,3.3,3.3,3.29,3.3,213500.0
2006-09-28 14:30:00,3.3,3.32,3.3,3.31,134400.0,3.3,3.32,3.3,3.31,134400.0
2006-09-28 15:00:00,3.31,3.31,3.3,3.3,431200.0,3.31,3.31,3.3,3.3,431200.0
2006-09-28 15:30:00,3.3,3.3,3.29,3.3,710500.0,3.3,3.3,3.29,3.3,710500.0
2006-09-29 09:30:00,3.32,3.34,3.31,3.33,294700.0,3.32,3.34,3.31,3.33,294700.0
2006-09-29 10:00:00,3.33,3.36,3.3,3.31,282100.0,3.33,3.36,3.3,3.31,282100.0
2006-09-29 10:30:00,3.31,3.34,3.3,3.34,678300.0,3.31,3.34,3.3,3.34,678300.0
2006-09-29 11:00:00,3.34,3.34,3.32,3.32,230300.0,3.34,3.34,3.32,3.32,230300.0
2006-09-29 11:30:00,3.32,3.33,3.31,3.31,406000.0,3.32,3.33,3.31,3.31,406000.0
2006-09-29 12:00:00,3.31,3.32,3.3,3.31,87500.0,3.31,3.32,3.3,3.31,87500.0
2006-09-29 12:30:00,3.31,3.32,3.3,3.31,172900.0,3.31,3.32,3.3,3.31,172900.0
2006-09-29 13:00:00,3.31,3.32,3.3,3.3,149100.0,3.31,3.32,3.3,3.3,149100.0
2006-09-29 13:30:00,3.3,3.3,3.28,3.28,369600.0,3.3,3.3,3.28,3.28,369600.0
2006-09-29 14:00:00,3.28,3.29,3.27,3.28,394100.0,3.28,3.29,3.27,3.28,394100.0
2006-09-29 14:30:00,3.28,3.28,3.26,3.26,580300.0,3.28,3.28,3.26,3.26,580300.0
2006-09-29 15:00:00,3.26,3.27,3.23,3.24,1098300.0,3.26,3.27,3.23,3.24,1098300.0
2006-09-29 15:30:00,3.24,3.27,3.24,3.25,3887800.0,3.24,3.27,3.24,3.25,3887800.0
2006-10-02 09:30:00,3.26,3.29,3.24,3.28,418600.0,3.26,3.29,3.24,3.28,418600.0
2006-10-02 10:00:00,3.28,3.29,3.26,3.28,415800.0,3.28,3.29,3.26,3.28,415800.0
2006-10-02 10:30:00,3.28,3.29,3.28,3.29,429100.0,3.28,3.29,3.28,3.29,429100.0
2006-10-02 11:00:00,3.29,3.29,3.28,3.29,459200.0,3.29,3.29,3.28,3.29,459200.0
2006-10-02 11:30:00,3.29,3.29,3.29,3.29,266700.0,3.29,3.29,3.29,3.29,266700.0
2006-10-02 12:00:00,3.29,3.3,3.29,3.29,226800.0,3.29,3.3,3.29,3.29,226800.0
2006-10-02 12:30:00,3.29,3.3,3.29,3.29,170800.0,3.29,3.3,3.29,3.29,170800.0
2006-10-02 13:00:00,3.29,3.3,3.28,3.28,194600.0,3.29,3.3,3.28,3.28,194600.0
2006-10-02 13:30:00,3.29,3.29,3.27,3.28,565600.0,3.29,3.29,3.27,3.28,565600.0
2006-10-02 14:00:00,3.28,3.28,3.26,3.27,374500.0,3.28,3.28,3.26,3.27,374500.0
2006-10-02 14:30:00,3.27,3.29,3.26,3.27,478100.0,3.27,3.29,3.26,3.27,478100.0
2006-10-02 15:00:00,3.27,3.27,3.26,3.27,270200.0,3.27,3.27,3.26,3.27,270200.0
2006-10-02 15:30:00,3.27,3.27,3.25,3.26,457100.0,3.27,3.27,3.25,3.26,457100.0
2006-10-03 09:30:00,3.26,3.26,3.19,3.24,968800.0,3.26,3.26,3.19,3.24,968800.0
2006-10-03 10:00:00,3.23,3.24,3.21,3.24,504000.0,3.23,3.24,3.21,3.24,504000.0
2006-10-03 10:30:00,3.24,3.25,3.24,3.24,403900.0,3.24,3.25,3.24,3.24,403900.0
2006-10-03 11:00:00,3.24,3.27,3.24,3.27,305200.0,3.24,3.27,3.24,3.27,305200.0
2006-10-03 11:30:00,3.27,3.29,3.26,3.27,584500.0,3.27,3.29,3.26,3.27,584500.0
2006-10-03 12:00:00,3.27,3.29,3.27,3.28,438200.0,3.27,3.29,3.27,3.28,438200.0
2006-10-03 12:30:00,3.28,3.3,3.28,3.29,529200.0,3.28,3.3,3.28,3.29,529200.0
2006-10-03 13:00:00,3.29,3.29,3.28,3.29,261100.0,3.29,3.29,3.28,3.29,261100.0
2006-10-03 13:30:00,3.29,3.29,3.28,3.29,284200.0,3.29,3.29,3.28,3.29,284200.0
2006-10-03 14:00:00,3.29,3.29,3.28,3.28,198100.0,3.29,3.29,3.28,3.28,198100.0
2006-10-03 14:30:00,3.28,3.29,3.27,3.29,308000.0,3.28,3.29,3.27,3.29,308000.0
2006-10-03 15:00:00,3.29,3.29,3.27,3.27,205100.0,3.29,3.29,3.27,3.27,205100.0
2006-10-03 15:30:00,3.27,3.29,3.26,3.29,889700.0,3.27,3.29,3.26,3.29,889700.0
2006-10-04 09:30:00,3.28,3.3,3.26,3.29,251300.0,3.28,3.3,3.26,3.29,251300.0
2006-10-04 10:00:00,3.29,3.3,3.28,3.29,474600.0,3.29,3.3,3.28,3.29,474600.0
2006-10-04 10:30:00,3.29,3.3,3.29,3.3,693700.0,3.29,3.3,3.29,3.3,693700.0
2006-10-04 11:00:00,3.3,3.3,3.3,3.3,347200.0,3.3,3.3,3.3,3.3,347200.0
2006-10-04 11:30:00,3.3,3.32,3.3,3.31,212100.0,3.3,3.32,3.3,3.31,212100.0
2006-10-04 12:00:00,3.31,3.31,3.3,3.31,258300.0,3.31,3.31,3.3,3.31,258300.0
2006-10-04 12:30:00,3.31,3.32,3.31,3.31,183400.0,3.31,3.32,3.31,3.31,183400.0
2006-10-04 13:00:00,3.31,3.31,3.3,3.31,366800.0,3.31,3.31,3.3,3.31,366800.0
2006-10-04 13:30:00,3.31,3.32,3.31,3.32,441700.0,3.31,3.32,3.31,3.32,441700.0
2006-10-04 14:00:00,3.32,3.34,3.32,3.34,277900.0,3.32,3.34,3.32,3.34,277900.0
2006-10-04 14:30:00,3.33,3.34,3.32,3.33,322700.0,3.33,3.34,3.32,3.33,322700.0
2006-10-04 15:00:00,3.33,3.33,3.32,3.32,261800.0,3.33,3.33,3.32,3.32,261800.0
2006-10-04 15:30:00,3.32,3.33,3.31,3.31,530600.0,3.32,3.33,3.31,3.31,530600.0
2006-10-05 09:30:00,3.34,3.36,3.3,3.35,529900.0,3.34,3.36,3.3,3.35,529900.0
2006-10-05 10:00:00,3.35,3.35,3.33,3.34,641200.0,3.35,3.35,3.33,3.34,641200.0
2006-10-05 10:30:00,3.35,3.38,3.35,3.37,493500.0,3.35,3.38,3.35,3.37,493500.0
2006-10-05 11:00:00,3.37,3.39,3.37,3.38,298200.0,3.37,3.39,3.37,3.38,298200.0
2006-10-05 11:30:00,3.38,3.41,3.38,3.4,383600.0,3.38,3.41,3.38,3.4,383600.0
2006-10-05 12:00:00,3.4,3.41,3.39,3.4,207200.0,3.4,3.41,3.39,3.4,207200.0
2006-10-05 12:30:00,3.4,3.41,3.39,3.4,261100.0,3.4,3.41,3.39,3.4,261100.0
2006-10-05 13:00:00,3.4,3.4,3.39,3.4,221200.0,3.4,3.4,3.39,3.4,221200.0
2006-10-05 13:30:00,3.4,3.41,3.4,3.4,140000.0,3.4,3.41,3.4,3.4,140000.0
2006-10-05 14:00:00,3.4,3.4,3.38,3.38,219100.0,3.4,3.4,3.38,3.38,219100.0
2006-10-05 14:30:00,3.39,3.41,3.39,3.41,186200.0,3.39,3.41,3.39,3.41,186200.0
2006-10-05 15:00:00,3.41,3.43,3.41,3.42,392700.0,3.41,3.43,3.41,3.42,392700.0
2006-10-05 15:30:00,3.42,3.42,3.4,3.41,625100.0,3.42,3.42,3.4,3.41,625100.0
2006-10-06 09:30:00,3.41,3.41,3.38,3.4,398300.0,3.41,3.41,3.38,3.4,398300.0
2006-10-06 10:00:00,3.4,3.4,3.39,3.39,233100.0,3.4,3.4,3.39,3.39,233100.0
2006-10-06 10:30:00,3.39,3.42,3.39,3.42,258300.0,3.39,3.42,3.39,3.42,258300.0
2006-10-06 11:00:00,3.42,3.42,3.41,3.41,175700.0,3.42,3.42,3.41,3.41,175700.0
2006-10-06 11:30:00,3.41,3.42,3.41,3.42,390600.0,3.41,3.42,3.41,3.42,390600.0
2006-10-06 12:00:00,3.42,3.42,3.41,3.41,172200.0,3.42,3.42,3.41,3.41,172200.0
2006-10-06 12:30:00,3.42,3.42,3.41,3.42,239400.0,3.42,3.42,3.41,3.42,239400.0
2006-10-06 13:00:00,3.42,3.42,3.42,3.42,128800.0,3.42,3.42,3.42,3.42,128800.0
2006-10-06 13:30:00,3.42,3.42,3.42,3.42,215600.0,3.42,3.42,3.42,3.42,215600.0
2006-10-06 14:00:00,3.42,3.42,3.42,3.42,124600.0,3.42,3.42,3.42,3.42,124600.0
2006-10-06 14:30:00,3.42,3.42,3.42,3.42,242200.0,3.42,3.42,3.42,3.42,242200.0
2006-10-06 15:00:00,3.42,3.43,3.42,3.43,364000.0,3.42,3.43,3.42,3.43,364000.0
2006-10-06 15:30:00,3.43,3.46,3.43,3.44,1155700.0,3.43,3.46,3.43,3.44,1155700.0
2006-10-09 09:30:00,3.46,3.46,3.41,3.44,600600.0,3.46,3.46,3.41,3.44,600600.0
2006-10-09 10:00:00,3.44,3.44,3.43,3.43,170100.0,3.44,3.44,3.43,3.43,170100.0
2006-10-09 10:30:00,3.43,3.44,3.43,3.43,254100.0,3.43,3.44,3.43,3.43,254100.0
2006-10-09 11:00:00,3.43,3.44,3.43,3.44,179900.0,3.43,3.44,3.43,3.44,179900.0
2006-10-09 11:30:00,3.44,3.44,3.43,3.43,142800.0,3.44,3.44,3.43,3.43,142800.0
2006-10-09 12:00:00,3.43,3.44,3.42,3.43,187600.0,3.43,3.44,3.42,3.43,187600.0
2006-10-09 12:30:00,3.43,3.43,3.43,3.43,260400.0,3.43,3.43,3.43,3.43,260400.0
2006-10-09 13:00:00,3.43,3.43,3.43,3.43,188300.0,3.43,3.43,3.43,3.43,188300.0
2006-10-09 13:30:00,3.43,3.43,3.42,3.42,96600.0,3.43,3.43,3.42,3.42,96600.0
2006-10-09 14:00:00,3.42,3.42,3.42,3.42,94500.0,3.42,3.42,3.42,3.42,94500.0
2006-10-09 14:30:00,3.43,3.43,3.42,3.42,128800.0,3.43,3.43,3.42,3.42,128800.0
2006-10-09 15:00:00,3.42,3.43,3.42,3.42,174300.0,3.42,3.43,3.42,3.42,174300.0
2006-10-09 15:30:00,3.42,3.43,3.42,3.43,270200.0,3.42,3.43,3.42,3.43,270200.0
2006-10-10 09:30:00,3.44,3.44,3.42,3.43,264600.0,3.44,3.44,3.42,3.43,264600.0
2006-10-10 10:00:00,3.43,3.43,3.41,3.41,198800.0,3.43,3.43,3.41,3.41,198800.0
2006-10-10 10:30:00,3.41,3.43,3.4,3.42,331800.0,3.41,3.43,3.4,3.42,331800.0
2006-10-10 11:00:00,3.42,3.43,3.42,3.43,190400.0,3.42,3.43,3.42,3.43,190400.0
2006-10-10 11:30:00,3.43,3.43,3.41,3.42,109900.0,3.43,3.43,3.41,3.42,109900.0
2006-10-10 12:00:00,3.42,3.42,3.4,3.4,85400.0,3.42,3.42,3.4,3.4,85400.0
2006-10-10 12:30:00,3.4,3.4,3.39,3.39,212100.0,3.4,3.4,3.39,3.39,212100.0
2006-10-10 13:00:00,3.39,3.4,3.39,3.4,57400.0,3.39,3.4,3.39,3.4,57400.0
2006-10-10 13:30:00,3.4,3.4,3.37,3.37,191100.0,3.4,3.4,3.37,3.37,191100.0
2006-10-10 14:00:00,3.37,3.38,3.37,3.38,142800.0,3.37,3.38,3.37,3.38,142800.0
2006-10-10 14:30:00,3.38,3.38,3.38,3.38,167300.0,3.38,3.38,3.38,3.38,167300.0
2006-10-10 15:00:00,3.38,3.38,3.38,3.38,171500.0,3.38,3.38,3.38,3.38,171500.0
2006-10-10 15:30:00,3.38,3.38,3.35,3.37,716800.0,3.38,3.38,3.35,3.37,716800.0
2006-10-11 09:30:00,3.35,3.36,3.32,3.35,1442700.0,3.35,3.36,3.32,3.35,1442700.0
2006-10-11 10:00:00,3.35,3.36,3.32,3.33,508900.0,3.35,3.36,3.32,3.33,508900.0
2006-10-11 10:30:00,3.33,3.33,3.29,3.31,597100.0,3.33,3.33,3.29,3.31,597100.0
2006-10-11 11:00:00,3.31,3.34,3.3,3.33,366100.0,3.31,3.34,3.3,3.33,366100.0
2006-10-11 11:30:00,3.33,3.37,3.33,3.34,1234800.0,3.33,3.37,3.33,3.34,1234800.0
2006-10-11 12:00:00,3.34,3.35,3.32,3.35,461300.0,3.34,3.35,3.32,3.35,461300.0
2006-10-11 12:30:00,3.34,3.36,3.34,3.36,420700.0,3.34,3.36,3.34,3.36,420700.0
2006-10-11 13:00:00,3.36,3.38,3.36,3.38,459900.0,3.36,3.38,3.36,3.38,459900.0
2006-10-11 13:30:00,3.38,3.4,3.37,3.37,513100.0,3.38,3.4,3.37,3.37,513100.0
2006-10-11 14:00:00,3.37,3.37,3.34,3.35,396900.0,3.37,3.37,3.34,3.35,396900.0
2006-10-11 14:30:00,3.35,3.36,3.33,3.36,583100.0,3.35,3.36,3.33,3.36,583100.0
2006-10-11 15:00:00,3.36,3.36,3.34,3.36,552300.0,3.36,3.36,3.34,3.36,552300.0
2006-10-11 15:30:00,3.35,3.36,3.33,3.34,809200.0,3.35,3.36,3.33,3.34,809200.0
2006-10-12 09:30:00,3.33,3.37,3.33,3.36,474600.0,3.33,3.37,3.33,3.36,474600.0
2006-10-12 10:00:00,3.36,3.36,3.35,3.36,246400.0,3.36,3.36,3.35,3.36,246400.0
2006-10-12 10:30:00,3.36,3.36,3.35,3.35,228200.0,3.36,3.36,3.35,3.35,228200.0
2006-10-12 11:00:00,3.35,3.36,3.35,3.35,238000.0,3.35,3.36,3.35,3.35,238000.0
2006-10-12 11:30:00,3.35,3.35,3.34,3.34,247800.0,3.35,3.35,3.34,3.34,247800.0
2006-10-12 12:00:00,3.34,3.35,3.33,3.35,114100.0,3.34,3.35,3.33,3.35,114100.0
2006-10-12 12:30:00,3.35,3.35,3.33,3.34,275800.0,3.35,3.35,3.33,3.34,275800.0
2006-10-12 13:00:00,3.34,3.34,3.33,3.33,70700.0,3.34,3.34,3.33,3.33,70700.0
2006-10-12 13:30:00,3.33,3.34,3.33,3.33,231700.0,3.33,3.34,3.33,3.33,231700.0
2006-10-12 14:00:00,3.33,3.33,3.32,3.32,390600.0,3.33,3.33,3.32,3.32,390600.0
2006-10-12 14:30:00,3.33,3.33,3.32,3.32,276500.0,3.33,3.33,3.32,3.32,276500.0
2006-10-12 15:00:00,3.32,3.33,3.32,3.32,1105300.0,3.32,3.33,3.32,3.32,1105300.0
2006-10-12 15:30:00,3.32,3.35,3.32,3.34,1192800.0,3.32,3.35,3.32,3.34,1192800.0
2006-10-13 09:30:00,3.36,3.37,3.33,3.33,495600.0,3.36,3.37,3.33,3.33,495600.0
2006-10-13 10:00:00,3.33,3.35,3.33,3.34,362600.0,3.33,3.35,3.33,3.34,362600.0
2006-10-13 10:30:00,3.34,3.34,3.33,3.34,224700.0,3.34,3.34,3.33,3.34,224700.0
2006-10-13 11:00:00,3.33,3.34,3.32,3.33,268100.0,3.33,3.34,3.32,3.33,268100.0
2006-10-13 11:30:00,3.33,3.33,3.32,3.33,203700.0,3.33,3.33,3.32,3.33,203700.0
2006-10-13 12:00:00,3.33,3.33,3.32,3.33,356300.0,3.33,3.33,3.32,3.33,356300.0
2006-10-13 12:30:00,3.33,3.33,3.32,3.32,301000.0,3.33,3.33,3.32,3.32,301000.0
2006-10-13 13:00:00,3.32,3.33,3.32,3.33,117600.0,3.32,3.33,3.32,3.33,117600.0
2006-10-13 13:30:00,3.33,3.33,3.32,3.33,213500.0,3.33,3.33,3.32,3.33,213500.0
2006-10-13 14:00:00,3.33,3.33,3.33,3.33,172900.0,3.33,3.33,3.33,3.33,172900.0
2006-10-13 14:30:00,3.33,3.33,3.32,3.33,171500.0,3.33,3.33,3.32,3.33,171500.0
2006-10-13 15:00:00,3.33,3.33,3.32,3.33,431900.0,3.33,3.33,3.32,3.33,431900.0
2006-10-13 15:30:00,3.33,3.33,3.31,3.32,838600.0,3.33,3.33,3.31,3.32,838600.0
2006-10-16 09:30:00,3.33,3.34,3.32,3.34,387100.0,3.33,3.34,3.32,3.34,387100.0
2006-10-16 10:00:00,3.33,3.34,3.33,3.33,346500.0,3.33,3.34,3.33,3.33,346500.0
2006-10-16 10:30:00,3.33,3.34,3.32,3.33,345800.0,3.33,3.34,3.32,3.33,345800.0
2006-10-16 11:00:00,3.33,3.33,3.33,3.33,224000.0,3.33,3.33,3.33,3.33,224000.0
2006-10-16 11:30:00,3.33,3.34,3.33,3.33,410900.0,3.33,3.34,3.33,3.33,410900.0
2006-10-16 12:00:00,3.33,3.33,3.33,3.33,304500.0,3.33,3.33,3.33,3.33,304500.0
2006-10-16 12:30:00,3.33,3.33,3.33,3.33,412300.0,3.33,3.33,3.33,3.33,412300.0
2006-10-16 13:00:00,3.33,3.33,3.32,3.33,418600.0,3.33,3.33,3.32,3.33,418600.0
2006-10-16 13:30:00,3.33,3.33,3.32,3.33,320600.0,3.33,3.33,3.32,3.33,320600.0
2006-10-16 14:00:00,3.32,3.33,3.32,3.33,1603700.0,3.32,3.33,3.32,3.33,1603700.0
2006-10-16 14:30:00,3.33,3.33,3.33,3.33,627900.0,3.33,3.33,3.33,3.33,627900.0
2006-10-16 15:00:00,3.33,3.33,3.32,3.32,897400.0,3.33,3.33,3.32,3.32,897400.0
2006-10-16 15:30:00,3.32,3.32,3.32,3.32,852600.0,3.32,3.32,3.32,3.32,852600.0
2006-10-17 09:30:00,3.31,3.32,3.29,3.3,441700.0,3.31,3.32,3.29,3.3,441700.0
2006-10-17 10:00:00,3.3,3.3,3.29,3.29,462700.0,3.3,3.3,3.29,3.29,462700.0
2006-10-17 10:30:00,3.29,3.3,3.26,3.26,656600.0,3.29,3.3,3.26,3.26,656600.0
2006-10-17 11:00:00,3.26,3.26,3.24,3.24,1054200.0,3.26,3.26,3.24,3.24,1054200.0
2006-10-17 11:30:00,3.24,3.25,3.23,3.23,700700.0,3.24,3.25,3.23,3.23,700700.0
2006-10-17 12:00:00,3.23,3.24,3.23,3.24,463400.0,3.23,3.24,3.23,3.24,463400.0
2006-10-17 12:30:00,3.24,3.24,3.23,3.23,419300.0,3.24,3.24,3.23,3.23,419300.0
2006-10-17 13:00:00,3.23,3.25,3.23,3.24,273700.0,3.23,3.25,3.23,3.24,273700.0
2006-10-17 13:30:00,3.24,3.26,3.23,3.26,373100.0,3.24,3.26,3.23,3.26,373100.0
2006-10-17 14:00:00,3.26,3.27,3.22,3.25,843500.0,3.26,3.27,3.22,3.25,843500.0
2006-10-17 14:30:00,3.25,3.29,3.25,3.27,852600.0,3.25,3.29,3.25,3.27,852600.0
2006-10-17 15:00:00,3.28,3.28,3.25,3.26,568400.0,3.28,3.28,3.25,3.26,568400.0
2006-10-17 15:30:00,3.26,3.26,3.24,3.25,771400.0,3.26,3.26,3.24,3.25,771400.0
2006-10-18 09:30:00,3.26,3.28,3.18,3.26,716100.0,3.26,3.28,3.18,3.26,716100.0
2006-10-18 10:00:00,3.26,3.26,3.23,3.23,338800.0,3.26,3.26,3.23,3.23,338800.0
2006-10-18 10:30:00,3.23,3.23,3.2,3.22,590100.0,3.23,3.23,3.2,3.22,590100.0
2006-10-18 11:00:00,3.22,3.22,3.19,3.2,385000.0,3.22,3.22,3.19,3.2,385000.0
2006-10-18 11:30:00,3.2,3.21,3.2,3.2,378000.0,3.2,3.21,3.2,3.2,378000.0
2006-10-18 12:00:00,3.2,3.23,3.2,3.22,236600.0,3.2,3.23,3.2,3.22,236600.0
2006-10-18 12:30:00,3.22,3.23,3.22,3.22,132300.0,3.22,3.23,3.22,3.22,132300.0
2006-10-18 13:00:00,3.22,3.22,3.2,3.2,174300.0,3.22,3.22,3.2,3.2,174300.0
2006-10-18 13:30:00,3.2,3.21,3.19,3.2,233100.0,3.2,3.21,3.19,3.2,233100.0
2006-10-18 14:00:00,3.2,3.22,3.2,3.2,305900.0,3.2,3.22,3.2,3.2,305900.0
2006-10-18 14:30:00,3.2,3.21,3.19,3.2,350700.0,3.2,3.21,3.19,3.2,350700.0
2006-10-18 15:00:00,3.2,3.2,3.19,3.2,347200.0,3.2,3.2,3.19,3.2,347200.0
2006-10-18 15:30:00,3.2,3.2,3.19,3.19,634200.0,3.2,3.2,3.19,3.19,634200.0
2006-10-19 09:30:00,3.18,3.19,3.16,3.19,1276100.0,3.18,3.19,3.16,3.19,1276100.0
2006-10-19 10:00:00,3.19,3.21,3.18,3.2,658700.0,3.19,3.21,3.18,3.2,658700.0
2006-10-19 10:30:00,3.21,3.21,3.2,3.21,663600.0,3.21,3.21,3.2,3.21,663600.0
2006-10-19 11:00:00,3.21,3.22,3.2,3.2,585900.0,3.21,3.22,3.2,3.2,585900.0
2006-10-19 11:30:00,3.2,3.21,3.2,3.2,337400.0,3.2,3.21,3.2,3.2,337400.0
2006-10-19 12:00:00,3.2,3.2,3.19,3.2,632100.0,3.2,3.2,3.19,3.2,632100.0
2006-10-19 12:30:00,3.2,3.2,3.18,3.19,225400.0,3.2,3.2,3.18,3.19,225400.0
2006-10-19 13:00:00,3.19,3.19,3.18,3.19,347900.0,3.19,3.19,3.18,3.19,347900.0
2006-10-19 13:30:00,3.19,3.19,3.17,3.17,215600.0,3.19,3.19,3.17,3.17,215600.0
2006-10-19 14:00:00,3.17,3.18,3.17,3.18,307300.0,3.17,3.18,3.17,3.18,307300.0
2006-10-19 14:30:00,3.18,3.18,3.17,3.17,338100.0,3.18,3.18,3.17,3.17,338100.0
2006-10-19 15:00:00,3.17,3.18,3.16,3.17,450100.0,3.17,3.18,3.16,3.17,450100.0
2006-10-19 15:30:00,3.17,3.17,3.16,3.16,1630300.0,3.17,3.17,3.16,3.16,1630300.0
2006-10-20 09:30:00,3.16,3.17,3.14,3.14,1312500.0,3.16,3.17,3.14,3.14,1312500.0
2006-10-20 10:00:00,3.14,3.15,3.14,3.14,502600.0,3.14,3.15,3.14,3.14,502600.0
2006-10-20 10:30:00,3.14,3.14,3.14,3.14,651700.0,3.14,3.14,3.14,3.14,651700.0
2006-10-20 11:00:00,3.14,3.15,3.14,3.15,1173200.0,3.14,3.15,3.14,3.15,1173200.0
2006-10-20 11:30:00,3.15,3.16,3.14,3.15,645400.0,3.15,3.16,3.14,3.15,645400.0
2006-10-20 12:00:00,3.15,3.16,3.15,3.15,448700.0,3.15,3.16,3.15,3.15,448700.0
2006-10-20 12:30:00,3.15,3.15,3.14,3.15,980000.0,3.15,3.15,3.14,3.15,980000.0
2006-10-20 13:00:00,3.15,3.15,3.14,3.15,571900.0,3.15,3.15,3.14,3.15,571900.0
2006-10-20 13:30:00,3.15,3.16,3.15,3.15,432600.0,3.15,3.16,3.15,3.15,432600.0
2006-10-20 14:00:00,3.15,3.17,3.15,3.17,670600.0,3.15,3.17,3.15,3.17,670600.0
2006-10-20 14:30:00,3.17,3.17,3.16,3.17,657300.0,3.17,3.17,3.16,3.17,657300.0
2006-10-20 15:00:00,3.17,3.19,3.16,3.18,946400.0,3.17,3.19,3.16,3.18,946400.0
2006-10-20 15:30:00,3.18,3.19,3.17,3.18,1192100.0,3.18,3.19,3.17,3.18,1192100.0
2006-10-23 09:30:00,3.18,3.21,3.15,3.19,1911700.0,3.18,3.21,3.15,3.19,1911700.0
2006-10-23 10:00:00,3.19,3.2,3.17,3.2,1481900.0,3.19,3.2,3.17,3.2,1481900.0
2006-10-23 10:30:00,3.2,3.21,3.2,3.2,858200.0,3.2,3.21,3.2,3.2,858200.0
2006-10-23 11:00:00,3.2,3.25,3.2,3.23,748300.0,3.2,3.25,3.2,3.23,748300.0
2006-10-23 11:30:00,3.23,3.26,3.23,3.25,1031100.0,3.23,3.26,3.23,3.25,1031100.0
2006-10-23 12:00:00,3.25,3.28,3.25,3.28,1124900.0,3.25,3.28,3.25,3.28,1124900.0
2006-10-23 12:30:00,3.28,3.3,3.27,3.28,915600.0,3.28,3.3,3.27,3.28,915600.0
2006-10-23 13:00:00,3.29,3.29,3.26,3.26,760900.0,3.29,3.29,3.26,3.26,760900.0
2006-10-23 13:30:00,3.26,3.28,3.25,3.27,895300.0,3.26,3.28,3.25,3.27,895300.0
2006-10-23 14:00:00,3.27,3.27,3.26,3.26,606200.0,3.27,3.27,3.26,3.26,606200.0
2006-10-23 14:30:00,3.26,3.29,3.26,3.27,1106000.0,3.26,3.29,3.26,3.27,1106000.0
2006-10-23 15:00:00,3.27,3.31,3.27,3.3,2146900.0,3.27,3.31,3.27,3.3,2146900.0
2006-10-23 15:30:00,3.3,3.31,3.25,3.3,4463900.0,3.3,3.31,3.25,3.3,4463900.0
2006-10-24 09:30:00,3.9,4.01,3.84,3.87,24969000.0,3.9,4.01,3.84,3.87,24969000.0
2006-10-24 10:00:00,3.87,3.91,3.84,3.85,8884400.0,3.87,3.91,3.84,3.85,8884400.0
2006-10-24 10:30:00,3.85,3.85,3.81,3.83,8229900.0,3.85,3.85,3.81,3.83,8229900.0
2006-10-24 11:00:00,3.83,3.87,3.83,3.86,4419100.0,3.83,3.87,3.83,3.86,4419100.0
2006-10-24 11:30:00,3.86,3.86,3.83,3.85,2471000.0,3.86,3.86,3.83,3.85,2471000.0
2006-10-24 12:00:00,3.85,3.85,3.84,3.85,2843400.0,3.85,3.85,3.84,3.85,2843400.0
2006-10-24 12:30:00,3.85,3.89,3.85,3.86,2354100.0,3.85,3.89,3.85,3.86,2354100.0
2006-10-24 13:00:00,3.86,3.9,3.86,3.89,3055500.0,3.86,3.9,3.86,3.89,3055500.0
2006-10-24 13:30:00,3.89,3.97,3.89,3.93,4603200.0,3.89,3.97,3.89,3.93,4603200.0
2006-10-24 14:00:00,3.93,3.99,3.91,3.98,3354400.0,3.93,3.99,3.91,3.98,3354400.0
2006-10-24 14:30:00,3.98,4.0,3.97,4.0,3801700.0,3.98,4.0,3.97,4.0,3801700.0
2006-10-24 15:00:00,4.0,4.0,3.91,3.93,4386900.0,4.0,4.0,3.91,3.93,4386900.0
2006-10-24 15:30:00,3.93,3.96,3.9,3.9,5187000.0,3.93,3.96,3.9,3.9,5187000.0
2006-10-25 09:30:00,3.95,3.96,3.89,3.95,2962400.0,3.95,3.96,3.89,3.95,2962400.0
2006-10-25 10:00:00,3.94,3.99,3.93,3.96,2323300.0,3.94,3.99,3.93,3.96,2323300.0
2006-10-25 10:30:00,3.96,3.96,3.94,3.95,1054900.0,3.96,3.96,3.94,3.95,1054900.0
2006-10-25 11:00:00,3.95,3.96,3.94,3.94,744800.0,3.95,3.96,3.94,3.94,744800.0
2006-10-25 11:30:00,3.94,3.96,3.94,3.95,865200.0,3.94,3.96,3.94,3.95,865200.0
2006-10-25 12:00:00,3.95,3.95,3.93,3.94,858200.0,3.95,3.95,3.93,3.94,858200.0
2006-10-25 12:30:00,3.94,3.94,3.91,3.92,685300.0,3.94,3.94,3.91,3.92,685300.0
2006-10-25 13:00:00,3.92,3.93,3.91,3.92,1568000.0,3.92,3.93,3.91,3.92,1568000.0
2006-10-25 13:30:00,3.92,3.96,3.91,3.95,1705900.0,3.92,3.96,3.91,3.95,1705900.0
2006-10-25 14:00:00,3.95,3.96,3.92,3.92,1341200.0,3.95,3.96,3.92,3.92,1341200.0
2006-10-25 14:30:00,3.92,3.96,3.91,3.94,1138200.0,3.92,3.96,3.91,3.94,1138200.0
2006-10-25 15:00:00,3.94,3.96,3.94,3.96,967400.0,3.94,3.96,3.94,3.96,967400.0
2006-10-25 15:30:00,3.96,3.96,3.95,3.96,1862700.0,3.96,3.96,3.95,3.96,1862700.0
2006-10-26 09:30:00,3.96,3.96,3.94,3.94,1022700.0,3.96,3.96,3.94,3.94,1022700.0
2006-10-26 10:00:00,3.94,3.94,3.91,3.92,1353100.0,3.94,3.94,3.91,3.92,1353100.0
2006-10-26 10:30:00,3.91,3.92,3.88,3.88,749700.0,3.91,3.92,3.88,3.88,749700.0
2006-10-26 11:00:00,3.88,3.9,3.87,3.9,495600.0,3.88,3.9,3.87,3.9,495600.0
2006-10-26 11:30:00,3.9,3.94,3.9,3.94,935900.0,3.9,3.94,3.9,3.94,935900.0
2006-10-26 12:00:00,3.94,3.96,3.92,3.93,495600.0,3.94,3.96,3.92,3.93,495600.0
2006-10-26 12:30:00,3.93,3.94,3.92,3.93,357700.0,3.93,3.94,3.92,3.93,357700.0
2006-10-26 13:00:00,3.94,3.94,3.93,3.94,376600.0,3.94,3.94,3.93,3.94,376600.0
2006-10-26 13:30:00,3.94,3.94,3.94,3.94,450100.0,3.94,3.94,3.94,3.94,450100.0
2006-10-26 14:00:00,3.94,3.98,3.94,3.97,1537200.0,3.94,3.98,3.94,3.97,1537200.0
2006-10-26 14:30:00,3.97,3.98,3.95,3.96,1213800.0,3.97,3.98,3.95,3.96,1213800.0
2006-10-26 15:00:00,3.96,3.96,3.95,3.96,719600.0,3.96,3.96,3.95,3.96,719600.0
2006-10-26 15:30:00,3.96,3.97,3.96,3.96,1331400.0,3.96,3.97,3.96,3.96,1331400.0
2006-10-27 09:30:00,3.95,3.96,3.91,3.93,829500.0,3.95,3.96,3.91,3.93,829500.0
2006-10-27 10:00:00,3.93,3.96,3.93,3.96,639800.0,3.93,3.96,3.93,3.96,639800.0
2006-10-27 10:30:00,3.96,3.97,3.96,3.97,718200.0,3.96,3.97,3.96,3.97,718200.0
2006-10-27 11:00:00,3.97,4.0,3.96,3.99,1245300.0,3.97,4.0,3.96,3.99,1245300.0
2006-10-27 11:30:00,3.99,4.0,3.99,3.99,471100.0,3.99,4.0,3.99,3.99,471100.0
2006-10-27 12:00:00,3.99,3.99,3.99,3.99,577500.0,3.99,3.99,3.99,3.99,577500.0
2006-10-27 12:30:00,3.99,3.99,3.96,3.98,637000.0,3.99,3.99,3.96,3.98,637000.0
2006-10-27 13:00:00,3.98,3.98,3.96,3.96,667800.0,3.98,3.98,3.96,3.96,667800.0
2006-10-27 13:30:00,3.96,3.96,3.95,3.96,532700.0,3.96,3.96,3.95,3.96,532700.0
2006-10-27 14:00:00,3.96,3.98,3.93,3.94,638400.0,3.96,3.98,3.93,3.94,638400.0
2006-10-27 14:30:00,3.95,3.96,3.91,3.92,840000.0,3.95,3.96,3.91,3.92,840000.0
2006-10-27 15:00:00,3.92,3.94,3.92,3.94,1005900.0,3.92,3.94,3.92,3.94,1005900.0
2006-10-27 15:30:00,3.94,3.95,3.92,3.94,1822100.0,3.94,3.95,3.92,3.94,1822100.0
2006-10-30 09:30:00,3.95,3.96,3.92,3.93,424200.0,3.95,3.96,3.92,3.93,424200.0
2006-10-30 10:00:00,3.93,3.94,3.92,3.93,423500.0,3.93,3.94,3.92,3.93,423500.0
2006-10-30 10:30:00,3.93,3.94,3.93,3.93,426300.0,3.93,3.94,3.93,3.93,426300.0
2006-10-30 11:00:00,3.93,3.98,3.93,3.97,665700.0,3.93,3.98,3.93,3.97,665700.0
2006-10-30 11:30:00,3.97,3.97,3.96,3.96,375900.0,3.97,3.97,3.96,3.96,375900.0
2006-10-30 12:00:00,3.96,3.96,3.95,3.95,346500.0,3.96,3.96,3.95,3.95,346500.0
2006-10-30 12:30:00,3.95,3.95,3.94,3.94,242900.0,3.95,3.95,3.94,3.94,242900.0
2006-10-30 13:00:00,3.94,3.96,3.94,3.95,217000.0,3.94,3.96,3.94,3.95,217000.0
2006-10-30 13:30:00,3.95,3.98,3.95,3.98,364000.0,3.95,3.98,3.95,3.98,364000.0
2006-10-30 14:00:00,3.98,3.99,3.97,3.98,297500.0,3.98,3.99,3.97,3.98,297500.0
2006-10-30 14:30:00,3.98,3.99,3.97,3.98,511700.0,3.98,3.99,3.97,3.98,511700.0
2006-10-30 15:00:00,3.98,3.98,3.96,3.96,640500.0,3.98,3.98,3.96,3.96,640500.0
2006-10-30 15:30:00,3.97,3.99,3.97,3.98,856800.0,3.97,3.99,3.97,3.98,856800.0
2006-10-31 09:30:00,4.0,4.06,4.0,4.01,1433600.0,4.0,4.06,4.0,4.01,1433600.0
2006-10-31 10:00:00,4.01,4.03,3.98,4.01,1607200.0,4.01,4.03,3.98,4.01,1607200.0
2006-10-31 10:30:00,4.01,4.01,3.98,3.99,393400.0,4.01,4.01,3.98,3.99,393400.0
2006-10-31 11:00:00,3.99,3.99,3.99,3.99,912100.0,3.99,3.99,3.99,3.99,912100.0
2006-10-31 11:30:00,3.99,3.99,3.96,3.96,427000.0,3.99,3.99,3.96,3.96,427000.0
2006-10-31 12:00:00,3.96,3.97,3.95,3.96,269500.0,3.96,3.97,3.95,3.96,269500.0
2006-10-31 12:30:00,3.95,3.96,3.94,3.94,1064000.0,3.95,3.96,3.94,3.94,1064000.0
2006-10-31 13:00:00,3.94,3.94,3.93,3.93,1502900.0,3.94,3.94,3.93,3.93,1502900.0
2006-10-31 13:30:00,3.93,3.95,3.92,3.93,453600.0,3.93,3.95,3.92,3.93,453600.0
2006-10-31 14:00:00,3.93,3.95,3.93,3.93,414400.0,3.93,3.95,3.93,3.93,414400.0
2006-10-31 14:30:00,3.93,3.94,3.93,3.93,273700.0,3.93,3.94,3.93,3.93,273700.0
2006-10-31 15:00:00,3.93,3.94,3.93,3.94,438200.0,3.93,3.94,3.93,3.94,438200.0
2006-10-31 15:30:00,3.94,3.95,3.93,3.95,1141700.0,3.94,3.95,3.93,3.95,1141700.0
2006-11-01 09:30:00,3.96,4.0,3.92,3.99,1158500.0,3.96,4.0,3.92,3.99,1158500.0
2006-11-01 10:00:00,3.99,4.0,3.98,3.99,893900.0,3.99,4.0,3.98,3.99,893900.0
2006-11-01 10:30:00,3.99,4.02,3.98,4.02,1145200.0,3.99,4.02,3.98,4.02,1145200.0
2006-11-01 11:00:00,4.02,4.03,4.0,4.0,489300.0,4.02,4.03,4.0,4.0,489300.0
2006-11-01 11:30:00,4.0,4.01,3.98,3.99,604800.0,4.0,4.01,3.98,3.99,604800.0
2006-11-01 12:00:00,3.99,3.99,3.98,3.99,327600.0,3.99,3.99,3.98,3.99,327600.0
2006-11-01 12:30:00,3.99,3.99,3.98,3.98,460600.0,3.99,3.99,3.98,3.98,460600.0
2006-11-01 13:00:00,3.98,3.98,3.98,3.98,336000.0,3.98,3.98,3.98,3.98,336000.0
2006-11-01 13:30:00,3.98,3.99,3.96,3.98,448700.0,3.98,3.99,3.96,3.98,448700.0
2006-11-01 14:00:00,3.98,3.98,3.96,3.97,353500.0,3.98,3.98,3.96,3.97,353500.0
2006-11-01 14:30:00,3.97,3.97,3.93,3.94,593600.0,3.97,3.97,3.93,3.94,593600.0
2006-11-01 15:00:00,3.93,3.95,3.92,3.94,1005200.0,3.93,3.95,3.92,3.94,1005200.0
2006-11-01 15:30:00,3.94,3.96,3.93,3.94,1796900.0,3.94,3.96,3.93,3.94,1796900.0
2006-11-02 09:30:00,3.91,3.91,3.86,3.89,1421000.0,3.91,3.91,3.86,3.89,1421000.0
2006-11-02 10:00:00,3.89,3.91,3.89,3.9,381500.0,3.89,3.91,3.89,3.9,381500.0
2006-11-02 10:30:00,3.9,3.9,3.88,3.89,538300.0,3.9,3.9,3.88,3.89,538300.0
2006-11-02 11:00:00,3.89,3.91,3.88,3.88,738500.0,3.89,3.91,3.88,3.88,738500.0
2006-11-02 11:30:00,3.88,3.89,3.88,3.88,373800.0,3.88,3.89,3.88,3.88,373800.0
2006-11-02 12:00:00,3.88,3.89,3.88,3.88,226100.0,3.88,3.89,3.88,3.88,226100.0
2006-11-02 12:30:00,3.88,3.89,3.87,3.87,453600.0,3.88,3.89,3.87,3.87,453600.0
2006-11-02 13:00:00,3.87,3.87,3.86,3.87,308700.0,3.87,3.87,3.86,3.87,308700.0
2006-11-02 13:30:00,3.87,3.87,3.86,3.86,535500.0,3.87,3.87,3.86,3.86,535500.0
2006-11-02 14:00:00,3.86,3.86,3.71,3.84,973000.0,3.86,3.86,3.71,3.84,973000.0
2006-11-02 14:30:00,3.84,3.85,3.82,3.84,1220100.0,3.84,3.85,3.82,3.84,1220100.0
2006-11-02 15:00:00,3.84,3.85,3.82,3.83,959000.0,3.84,3.85,3.82,3.83,959000.0
2006-11-02 15:30:00,3.83,3.83,3.79,3.81,2019500.0,3.83,3.83,3.79,3.81,2019500.0
2006-11-03 09:30:00,3.83,3.9,3.82,3.89,1607200.0,3.83,3.9,3.82,3.89,1607200.0
2006-11-03 10:00:00,3.89,3.92,3.88,3.88,1323000.0,3.89,3.92,3.88,3.88,1323000.0
2006-11-03 10:30:00,3.89,3.89,3.8,3.86,608300.0,3.89,3.89,3.8,3.86,608300.0
2006-11-03 11:00:00,3.86,3.86,3.84,3.84,205100.0,3.86,3.86,3.84,3.84,205100.0
2006-11-03 11:30:00,3.84,3.85,3.8,3.8,403200.0,3.84,3.85,3.8,3.8,403200.0
2006-11-03 12:00:00,3.8,3.8,3.79,3.79,455700.0,3.8,3.8,3.79,3.79,455700.0
2006-11-03 12:30:00,3.79,3.8,3.74,3.78,660100.0,3.79,3.8,3.74,3.78,660100.0
2006-11-03 13:00:00,3.78,3.81,3.76,3.8,506800.0,3.78,3.81,3.76,3.8,506800.0
2006-11-03 13:30:00,3.8,3.81,3.79,3.79,296800.0,3.8,3.81,3.79,3.79,296800.0
2006-11-03 14:00:00,3.79,3.83,3.79,3.83,221200.0,3.79,3.83,3.79,3.83,221200.0
2006-11-03 14:30:00,3.83,3.83,3.81,3.81,491400.0,3.83,3.83,3.81,3.81,491400.0
2006-11-03 15:00:00,3.81,3.82,3.8,3.81,537600.0,3.81,3.82,3.8,3.81,537600.0
2006-11-03 15:30:00,3.81,3.84,3.81,3.82,900200.0,3.81,3.84,3.81,3.82,900200.0
2006-11-06 09:30:00,3.81,3.86,3.81,3.86,544600.0,3.81,3.86,3.81,3.86,544600.0
2006-11-06 10:00:00,3.86,3.86,3.85,3.85,532700.0,3.86,3.86,3.85,3.85,532700.0
2006-11-06 10:30:00,3.85,3.86,3.85,3.85,281400.0,3.85,3.86,3.85,3.85,281400.0
2006-11-06 11:00:00,3.85,3.85,3.85,3.85,303100.0,3.85,3.85,3.85,3.85,303100.0
2006-11-06 11:30:00,3.85,3.87,3.85,3.86,434000.0,3.85,3.87,3.85,3.86,434000.0
2006-11-06 12:00:00,3.86,3.87,3.85,3.85,155400.0,3.86,3.87,3.85,3.85,155400.0
2006-11-06 12:30:00,3.85,3.85,3.84,3.84,135100.0,3.85,3.85,3.84,3.84,135100.0
2006-11-06 13:00:00,3.85,3.85,3.84,3.85,119700.0,3.85,3.85,3.84,3.85,119700.0
2006-11-06 13:30:00,3.84,3.85,3.84,3.85,474600.0,3.84,3.85,3.84,3.85,474600.0
2006-11-06 14:00:00,3.85,3.87,3.85,3.86,867300.0,3.85,3.87,3.85,3.86,867300.0
2006-11-06 14:30:00,3.86,3.89,3.86,3.88,602700.0,3.86,3.89,3.86,3.88,602700.0
2006-11-06 15:00:00,3.88,3.89,3.88,3.88,433300.0,3.88,3.89,3.88,3.88,433300.0
2006-11-06 15:30:00,3.88,3.9,3.88,3.89,1205400.0,3.88,3.9,3.88,3.89,1205400.0
2006-11-07 09:30:00,3.85,3.95,3.84,3.94,2081800.0,3.85,3.95,3.84,3.94,2081800.0
2006-11-07 10:00:00,3.94,3.96,3.92,3.93,973000.0,3.94,3.96,3.92,3.93,973000.0
2006-11-07 10:30:00,3.93,3.95,3.93,3.95,478100.0,3.93,3.95,3.93,3.95,478100.0
2006-11-07 11:00:00,3.95,3.96,3.95,3.96,354200.0,3.95,3.96,3.95,3.96,354200.0
2006-11-07 11:30:00,3.96,3.96,3.94,3.95,435400.0,3.96,3.96,3.94,3.95,435400.0
2006-11-07 12:00:00,3.94,3.96,3.94,3.95,336700.0,3.94,3.96,3.94,3.95,336700.0
2006-11-07 12:30:00,3.95,3.97,3.95,3.97,367500.0,3.95,3.97,3.95,3.97,367500.0
2006-11-07 13:00:00,3.97,3.98,3.94,3.95,706300.0,3.97,3.98,3.94,3.95,706300.0
2006-11-07 13:30:00,3.95,3.96,3.95,3.95,548800.0,3.95,3.96,3.95,3.95,548800.0
2006-11-07 14:00:00,3.95,3.96,3.93,3.93,623700.0,3.95,3.96,3.93,3.93,623700.0
2006-11-07 14:30:00,3.93,3.95,3.93,3.94,198800.0,3.93,3.95,3.93,3.94,198800.0
2006-11-07 15:00:00,3.94,3.94,3.93,3.94,485800.0,3.94,3.94,3.93,3.94,485800.0
2006-11-07 15:30:00,3.94,3.95,3.93,3.95,1021300.0,3.94,3.95,3.93,3.95,1021300.0
2006-11-08 09:30:00,3.94,3.98,3.91,3.97,1145900.0,3.94,3.98,3.91,3.97,1145900.0
2006-11-08 10:00:00,3.97,4.03,3.95,4.01,1661800.0,3.97,4.03,3.95,4.01,1661800.0
2006-11-08 10:30:00,4.01,4.06,4.0,4.05,2000600.0,4.01,4.06,4.0,4.05,2000600.0
2006-11-08 11:00:00,4.05,4.06,4.04,4.05,796600.0,4.05,4.06,4.04,4.05,796600.0
2006-11-08 11:30:00,4.05,4.05,4.02,4.02,555800.0,4.05,4.05,4.02,4.02,555800.0
2006-11-08 12:00:00,4.02,4.05,4.01,4.05,392000.0,4.02,4.05,4.01,4.05,392000.0
2006-11-08 12:30:00,4.04,4.05,4.04,4.04,457100.0,4.04,4.05,4.04,4.04,457100.0
2006-11-08 13:00:00,4.04,4.1,4.04,4.07,1876700.0,4.04,4.1,4.04,4.07,1876700.0
2006-11-08 13:30:00,4.07,4.09,4.05,4.08,747600.0,4.07,4.09,4.05,4.08,747600.0
2006-11-08 14:00:00,4.08,4.1,4.07,4.08,782600.0,4.08,4.1,4.07,4.08,782600.0
2006-11-08 14:30:00,4.08,4.12,4.08,4.12,1292200.0,4.08,4.12,4.08,4.12,1292200.0
2006-11-08 15:00:00,4.12,4.14,4.1,4.14,1485400.0,4.12,4.14,4.1,4.14,1485400.0
2006-11-08 15:30:00,4.13,4.14,4.11,4.13,2058700.0,4.13,4.14,4.11,4.13,2058700.0
2006-11-09 09:30:00,4.12,4.21,4.11,4.19,3112900.0,4.12,4.21,4.11,4.19,3112900.0
2006-11-09 10:00:00,4.19,4.21,4.12,4.19,1713600.0,4.19,4.21,4.12,4.19,1713600.0
2006-11-09 10:30:00,4.19,4.19,4.14,4.15,590100.0,4.19,4.19,4.14,4.15,590100.0
2006-11-09 11:00:00,4.15,4.19,4.14,4.18,700000.0,4.15,4.19,4.14,4.18,700000.0
2006-11-09 11:30:00,4.19,4.19,4.18,4.18,452200.0,4.19,4.19,4.18,4.18,452200.0
2006-11-09 12:00:00,4.18,4.18,4.16,4.17,1112300.0,4.18,4.18,4.16,4.17,1112300.0
2006-11-09 12:30:00,4.17,4.19,4.17,4.17,436100.0,4.17,4.19,4.17,4.17,436100.0
2006-11-09 13:00:00,4.17,4.17,4.15,4.15,539000.0,4.17,4.17,4.15,4.15,539000.0
2006-11-09 13:30:00,4.15,4.16,4.15,4.15,858900.0,4.15,4.16,4.15,4.15,858900.0
2006-11-09 14:00:00,4.15,4.16,4.14,4.15,758800.0,4.15,4.16,4.14,4.15,758800.0
2006-11-09 14:30:00,4.15,4.15,4.14,4.15,478100.0,4.15,4.15,4.14,4.15,478100.0
2006-11-09 15:00:00,4.15,4.17,4.14,4.16,1299200.0,4.15,4.17,4.14,4.16,1299200.0
2006-11-09 15:30:00,4.16,4.16,4.12,4.12,2037000.0,4.16,4.16,4.12,4.12,2037000.0
2006-11-10 09:30:00,4.15,4.19,4.13,4.17,922600.0,4.15,4.19,4.13,4.17,922600.0
2006-11-10 10:00:00,4.17,4.2,4.16,4.16,478100.0,4.17,4.2,4.16,4.16,478100.0
2006-11-10 10:30:00,4.16,4.18,4.16,4.16,236600.0,4.16,4.18,4.16,4.16,236600.0
2006-11-10 11:00:00,4.16,4.17,4.15,4.17,462700.0,4.16,4.17,4.15,4.17,462700.0
2006-11-10 11:30:00,4.17,4.18,4.17,4.18,238700.0,4.17,4.18,4.17,4.18,238700.0
2006-11-10 12:00:00,4.17,4.21,4.17,4.21,954100.0,4.17,4.21,4.17,4.21,954100.0
2006-11-10 12:30:00,4.21,4.22,4.2,4.2,552300.0,4.21,4.22,4.2,4.2,552300.0
2006-11-10 13:00:00,4.2,4.2,4.17,4.17,519400.0,4.2,4.2,4.17,4.17,519400.0
2006-11-10 13:30:00,4.17,4.19,4.16,4.18,560000.0,4.17,4.19,4.16,4.18,560000.0
2006-11-10 14:00:00,4.18,4.22,4.16,4.2,821100.0,4.18,4.22,4.16,4.2,821100.0
2006-11-10 14:30:00,4.2,4.2,4.17,4.18,527100.0,4.2,4.2,4.17,4.18,527100.0
2006-11-10 15:00:00,4.18,4.21,4.17,4.2,406000.0,4.18,4.21,4.17,4.2,406000.0
2006-11-10 15:30:00,4.2,4.2,4.17,4.19,628600.0,4.2,4.2,4.17,4.19,628600.0
2006-11-13 09:30:00,4.22,4.26,4.19,4.25,896700.0,4.22,4.26,4.19,4.25,896700.0
2006-11-13 10:00:00,4.25,4.28,4.25,4.28,359800.0,4.25,4.28,4.25,4.28,359800.0
2006-11-13 10:30:00,4.28,4.28,4.25,4.25,347900.0,4.28,4.28,4.25,4.25,347900.0
2006-11-13 11:00:00,4.25,4.26,4.22,4.22,367500.0,4.25,4.26,4.22,4.22,367500.0
2006-11-13 11:30:00,4.22,4.24,4.21,4.22,263200.0,4.22,4.24,4.21,4.22,263200.0
2006-11-13 12:00:00,4.22,4.24,4.22,4.24,145600.0,4.22,4.24,4.22,4.24,145600.0
2006-11-13 12:30:00,4.24,4.24,4.23,4.23,294700.0,4.24,4.24,4.23,4.23,294700.0
2006-11-13 13:00:00,4.23,4.23,4.23,4.23,242200.0,4.23,4.23,4.23,4.23,242200.0
2006-11-13 13:30:00,4.23,4.23,4.22,4.23,264600.0,4.23,4.23,4.22,4.23,264600.0
2006-11-13 14:00:00,4.23,4.23,4.22,4.23,88200.0,4.23,4.23,4.22,4.23,88200.0
2006-11-13 14:30:00,4.23,4.23,4.22,4.23,140000.0,4.23,4.23,4.22,4.23,140000.0
2006-11-13 15:00:00,4.23,4.23,4.22,4.22,380100.0,4.23,4.23,4.22,4.22,380100.0
2006-11-13 15:30:00,4.22,4.22,4.21,4.21,735000.0,4.22,4.22,4.21,4.21,735000.0
2006-11-14 09:30:00,4.24,4.24,4.16,4.18,615300.0,4.24,4.24,4.16,4.18,615300.0
2006-11-14 10:00:00,4.18,4.21,4.14,4.15,326200.0,4.18,4.21,4.14,4.15,326200.0
2006-11-14 10:30:00,4.15,4.19,4.15,4.17,442400.0,4.15,4.19,4.15,4.17,442400.0
2006-11-14 11:00:00,4.17,4.17,4.15,4.17,270200.0,4.17,4.17,4.15,4.17,270200.0
2006-11-14 11:30:00,4.17,4.18,4.17,4.17,112700.0,4.17,4.18,4.17,4.17,112700.0
2006-11-14 12:00:00,4.17,4.18,4.17,4.17,117600.0,4.17,4.18,4.17,4.17,117600.0
2006-11-14 12:30:00,4.17,4.2,4.17,4.19,217700.0,4.17,4.2,4.17,4.19,217700.0
2006-11-14 13:00:00,4.2,4.22,4.19,4.19,429800.0,4.2,4.22,4.19,4.19,429800.0
2006-11-14 13:30:00,4.19,4.2,4.17,4.17,249900.0,4.19,4.2,4.17,4.17,249900.0
2006-11-14 14:00:00,4.17,4.19,4.16,4.17,404600.0,4.17,4.19,4.16,4.17,404600.0
2006-11-14 14:30:00,4.17,4.17,4.16,4.17,807100.0,4.17,4.17,4.16,4.17,807100.0
2006-11-14 15:00:00,4.17,4.17,4.14,4.15,1189300.0,4.17,4.17,4.14,4.15,1189300.0
2006-11-14 15:30:00,4.15,4.16,4.13,4.15,940100.0,4.15,4.16,4.13,4.15,940100.0
2006-11-15 09:30:00,4.14,4.23,4.12,4.23,774900.0,4.14,4.23,4.12,4.23,774900.0
2006-11-15 10:00:00,4.23,4.24,4.21,4.23,625800.0,4.23,4.24,4.21,4.23,625800.0
2006-11-15 10:30:00,4.23,4.24,4.23,4.24,285600.0,4.23,4.24,4.23,4.24,285600.0
2006-11-15 11:00:00,4.24,4.24,4.2,4.24,429800.0,4.24,4.24,4.2,4.24,429800.0
2006-11-15 11:30:00,4.24,4.24,4.16,4.16,1404200.0,4.24,4.24,4.16,4.16,1404200.0
2006-11-15 12:00:00,4.16,4.18,4.14,4.18,737800.0,4.16,4.18,4.14,4.18,737800.0
2006-11-15 12:30:00,4.18,4.22,4.18,4.22,243600.0,4.18,4.22,4.18,4.22,243600.0
2006-11-15 13:00:00,4.22,4.23,4.2,4.22,244300.0,4.22,4.23,4.2,4.22,244300.0
2006-11-15 13:30:00,4.22,4.26,4.22,4.25,427000.0,4.22,4.26,4.22,4.25,427000.0
2006-11-15 14:00:00,4.25,4.25,4.19,4.19,952700.0,4.25,4.25,4.19,4.19,952700.0
2006-11-15 14:30:00,4.19,4.22,4.18,4.22,578900.0,4.19,4.22,4.18,4.22,578900.0
2006-11-15 15:00:00,4.22,4.25,4.22,4.25,261800.0,4.22,4.25,4.22,4.25,261800.0
2006-11-15 15:30:00,4.25,4.26,4.23,4.25,639100.0,4.25,4.26,4.23,4.25,639100.0
2006-11-16 09:30:00,4.24,4.25,4.16,4.22,921900.0,4.24,4.25,4.16,4.22,921900.0
2006-11-16 10:00:00,4.22,4.22,4.19,4.21,189700.0,4.22,4.22,4.19,4.21,189700.0
2006-11-16 10:30:00,4.21,4.21,4.19,4.19,424200.0,4.21,4.21,4.19,4.19,424200.0
2006-11-16 11:00:00,4.19,4.19,4.17,4.17,157500.0,4.19,4.19,4.17,4.17,157500.0
2006-11-16 11:30:00,4.17,4.19,4.17,4.18,256900.0,4.17,4.19,4.17,4.18,256900.0
2006-11-16 12:00:00,4.19,4.2,4.18,4.18,270900.0,4.19,4.2,4.18,4.18,270900.0
2006-11-16 12:30:00,4.18,4.18,4.17,4.18,111300.0,4.18,4.18,4.17,4.18,111300.0
2006-11-16 13:00:00,4.18,4.19,4.18,4.19,161000.0,4.18,4.19,4.18,4.19,161000.0
2006-11-16 13:30:00,4.18,4.2,4.18,4.19,171500.0,4.18,4.2,4.18,4.19,171500.0
2006-11-16 14:00:00,4.19,4.19,4.19,4.19,107100.0,4.19,4.19,4.19,4.19,107100.0
2006-11-16 14:30:00,4.19,4.19,4.19,4.19,149800.0,4.19,4.19,4.19,4.19,149800.0
2006-11-16 15:00:00,4.19,4.19,4.18,4.19,186900.0,4.19,4.19,4.18,4.19,186900.0
2006-11-16 15:30:00,4.19,4.19,4.18,4.18,436100.0,4.19,4.19,4.18,4.18,436100.0
2006-11-17 09:30:00,4.18,4.18,4.14,4.15,450800.0,4.18,4.18,4.14,4.15,450800.0
2006-11-17 10:00:00,4.15,4.15,4.13,4.13,284900.0,4.15,4.15,4.13,4.13,284900.0
2006-11-17 10:30:00,4.13,4.15,4.13,4.14,246400.0,4.13,4.15,4.13,4.14,246400.0
2006-11-17 11:00:00,4.15,4.15,4.13,4.13,147000.0,4.15,4.15,4.13,4.13,147000.0
2006-11-17 11:30:00,4.14,4.14,4.12,4.13,99400.0,4.14,4.14,4.12,4.13,99400.0
2006-11-17 12:00:00,4.13,4.14,4.13,4.14,248500.0,4.13,4.14,4.13,4.14,248500.0
2006-11-17 12:30:00,4.14,4.16,4.14,4.16,262500.0,4.14,4.16,4.14,4.16,262500.0
2006-11-17 13:00:00,4.16,4.16,4.14,4.14,170800.0,4.16,4.16,4.14,4.14,170800.0
2006-11-17 13:30:00,4.14,4.14,4.14,4.14,137900.0,4.14,4.14,4.14,4.14,137900.0
2006-11-17 14:00:00,4.14,4.14,4.14,4.14,130900.0,4.14,4.14,4.14,4.14,130900.0
2006-11-17 14:30:00,4.14,4.14,4.14,4.14,275100.0,4.14,4.14,4.14,4.14,275100.0
2006-11-17 15:00:00,4.14,4.14,4.12,4.13,385000.0,4.14,4.14,4.12,4.13,385000.0
2006-11-17 15:30:00,4.13,4.14,4.12,4.13,518000.0,4.13,4.14,4.12,4.13,518000.0
2006-11-20 09:30:00,4.13,4.14,4.11,4.14,543200.0,4.13,4.14,4.11,4.14,543200.0
2006-11-20 10:00:00,4.14,4.16,4.13,4.15,350700.0,4.14,4.16,4.13,4.15,350700.0
2006-11-20 10:30:00,4.15,4.18,4.15,4.18,324800.0,4.15,4.18,4.15,4.18,324800.0
2006-11-20 11:00:00,4.18,4.2,4.18,4.19,210700.0,4.18,4.2,4.18,4.19,210700.0
2006-11-20 11:30:00,4.19,4.2,4.19,4.19,132300.0,4.19,4.2,4.19,4.19,132300.0
2006-11-20 12:00:00,4.19,4.19,4.18,4.18,126000.0,4.19,4.19,4.18,4.18,126000.0
2006-11-20 12:30:00,4.18,4.18,4.15,4.16,246400.0,4.18,4.18,4.15,4.16,246400.0
2006-11-20 13:00:00,4.16,4.18,4.16,4.18,118300.0,4.16,4.18,4.16,4.18,118300.0
2006-11-20 13:30:00,4.18,4.18,4.16,4.17,76300.0,4.18,4.18,4.16,4.17,76300.0
2006-11-20 14:00:00,4.17,4.18,4.13,4.15,165900.0,4.17,4.18,4.13,4.15,165900.0
2006-11-20 14:30:00,4.14,4.15,4.13,4.14,94500.0,4.14,4.15,4.13,4.14,94500.0
2006-11-20 15:00:00,4.14,4.14,4.14,4.14,109900.0,4.14,4.14,4.14,4.14,109900.0
2006-11-20 15:30:00,4.14,4.16,4.14,4.15,341600.0,4.14,4.16,4.14,4.15,341600.0
2006-11-21 09:30:00,4.18,4.2,4.15,4.17,364000.0,4.18,4.2,4.15,4.17,364000.0
2006-11-21 10:00:00,4.18,4.19,4.17,4.18,182700.0,4.18,4.19,4.17,4.18,182700.0
2006-11-21 10:30:00,4.18,4.19,4.18,4.18,189000.0,4.18,4.19,4.18,4.18,189000.0
2006-11-21 11:00:00,4.18,4.18,4.17,4.18,366800.0,4.18,4.18,4.17,4.18,366800.0
2006-11-21 11:30:00,4.18,4.18,4.17,4.18,168000.0,4.18,4.18,4.17,4.18,168000.0
2006-11-21 12:00:00,4.18,4.19,4.17,4.17,265300.0,4.18,4.19,4.17,4.17,265300.0
2006-11-21 12:30:00,4.17,4.18,4.15,4.15,399000.0,4.17,4.18,4.15,4.15,399000.0
2006-11-21 13:00:00,4.15,4.16,4.14,4.16,226800.0,4.15,4.16,4.14,4.16,226800.0
2006-11-21 13:30:00,4.16,4.17,4.15,4.17,108500.0,4.16,4.17,4.15,4.17,108500.0
2006-11-21 14:00:00,4.17,4.17,4.16,4.16,67900.0,4.17,4.17,4.16,4.16,67900.0
2006-11-21 14:30:00,4.17,4.18,4.17,4.17,101500.0,4.17,4.18,4.17,4.17,101500.0
2006-11-21 15:00:00,4.17,4.17,4.16,4.16,98000.0,4.17,4.17,4.16,4.16,98000.0
2006-11-21 15:30:00,4.16,4.19,4.16,4.18,356300.0,4.16,4.19,4.16,4.18,356300.0
2006-11-22 09:30:00,4.19,4.21,4.19,4.2,298200.0,4.19,4.21,4.19,4.2,298200.0
2006-11-22 10:00:00,4.19,4.2,4.17,4.18,235900.0,4.19,4.2,4.17,4.18,235900.0
2006-11-22 10:30:00,4.19,4.21,4.19,4.2,261800.0,4.19,4.21,4.19,4.2,261800.0
2006-11-22 11:00:00,4.2,4.2,4.19,4.2,196700.0,4.2,4.2,4.19,4.2,196700.0
2006-11-22 11:30:00,4.2,4.21,4.2,4.2,156800.0,4.2,4.21,4.2,4.2,156800.0
2006-11-22 12:00:00,4.2,4.2,4.2,4.2,133700.0,4.2,4.2,4.2,4.2,133700.0
2006-11-22 12:30:00,4.2,4.21,4.2,4.21,53900.0,4.2,4.21,4.2,4.21,53900.0
2006-11-22 13:00:00,4.21,4.21,4.21,4.21,172200.0,4.21,4.21,4.21,4.21,172200.0
2006-11-22 13:30:00,4.21,4.22,4.21,4.22,121100.0,4.21,4.22,4.21,4.22,121100.0
2006-11-22 14:00:00,4.22,4.23,4.22,4.23,130200.0,4.22,4.23,4.22,4.23,130200.0
2006-11-22 14:30:00,4.23,4.23,4.22,4.22,126700.0,4.23,4.23,4.22,4.22,126700.0
2006-11-22 15:00:00,4.22,4.22,4.2,4.2,272300.0,4.22,4.22,4.2,4.2,272300.0
2006-11-22 15:30:00,4.2,4.25,4.2,4.23,590800.0,4.2,4.25,4.2,4.23,590800.0
2006-11-24 09:30:00,4.17,4.19,4.16,4.17,607600.0,4.17,4.19,4.16,4.17,607600.0
2006-11-24 10:00:00,4.17,4.18,4.17,4.17,154000.0,4.17,4.18,4.17,4.17,154000.0
2006-11-24 10:30:00,4.17,4.18,4.17,4.18,215600.0,4.17,4.18,4.17,4.18,215600.0
2006-11-24 11:00:00,4.18,4.19,4.18,4.18,119000.0,4.18,4.19,4.18,4.18,119000.0
2006-11-24 11:30:00,4.18,4.2,4.18,4.18,235200.0,4.18,4.2,4.18,4.18,235200.0
2006-11-24 12:00:00,4.18,4.19,4.18,4.18,89600.0,4.18,4.19,4.18,4.18,89600.0
2006-11-24 12:30:00,4.19,4.2,4.18,4.19,310100.0,4.19,4.2,4.18,4.19,310100.0
2006-11-27 09:30:00,4.17,4.19,4.17,4.17,345100.0,4.17,4.19,4.17,4.17,345100.0
2006-11-27 10:00:00,4.17,4.17,4.14,4.17,398300.0,4.17,4.17,4.14,4.17,398300.0
2006-11-27 10:30:00,4.16,4.19,4.16,4.16,661500.0,4.16,4.19,4.16,4.16,661500.0
2006-11-27 11:00:00,4.16,4.16,4.13,4.14,629300.0,4.16,4.16,4.13,4.14,629300.0
2006-11-27 11:30:00,4.14,4.15,4.14,4.15,343700.0,4.14,4.15,4.14,4.15,343700.0
2006-11-27 12:00:00,4.15,4.16,4.14,4.14,301000.0,4.15,4.16,4.14,4.14,301000.0
2006-11-27 12:30:00,4.14,4.14,4.12,4.13,424900.0,4.14,4.14,4.12,4.13,424900.0
2006-11-27 13:00:00,4.13,4.16,4.13,4.15,277200.0,4.13,4.16,4.13,4.15,277200.0
2006-11-27 13:30:00,4.14,4.15,4.14,4.14,466900.0,4.14,4.15,4.14,4.14,466900.0
2006-11-27 14:00:00,4.14,4.14,4.14,4.14,251300.0,4.14,4.14,4.14,4.14,251300.0
2006-11-27 14:30:00,4.14,4.15,4.14,4.14,480200.0,4.14,4.15,4.14,4.14,480200.0
2006-11-27 15:00:00,4.14,4.15,4.13,4.14,506100.0,4.14,4.15,4.13,4.14,506100.0
2006-11-27 15:30:00,4.14,4.14,4.12,4.14,561400.0,4.14,4.14,4.12,4.14,561400.0
2006-11-28 09:30:00,4.1,4.11,4.07,4.09,962500.0,4.1,4.11,4.07,4.09,962500.0
2006-11-28 10:00:00,4.09,4.12,4.08,4.09,603400.0,4.09,4.12,4.08,4.09,603400.0
2006-11-28 10:30:00,4.08,4.14,4.08,4.13,482300.0,4.08,4.14,4.08,4.13,482300.0
2006-11-28 11:00:00,4.14,4.14,4.12,4.14,163100.0,4.14,4.14,4.12,4.14,163100.0
2006-11-28 11:30:00,4.14,4.14,4.14,4.14,196000.0,4.14,4.14,4.14,4.14,196000.0
2006-11-28 12:00:00,4.14,4.14,4.09,4.11,773500.0,4.14,4.14,4.09,4.11,773500.0
2006-11-28 12:30:00,4.11,4.11,4.1,4.1,451500.0,4.11,4.11,4.1,4.1,451500.0
2006-11-28 13:00:00,4.1,4.11,4.08,4.08,284200.0,4.1,4.11,4.08,4.08,284200.0
2006-11-28 13:30:00,4.08,4.09,4.08,4.09,284900.0,4.08,4.09,4.08,4.09,284900.0
2006-11-28 14:00:00,4.09,4.09,4.08,4.09,167300.0,4.09,4.09,4.08,4.09,167300.0
2006-11-28 14:30:00,4.09,4.11,4.08,4.09,264600.0,4.09,4.11,4.08,4.09,264600.0
2006-11-28 15:00:00,4.09,4.13,4.08,4.11,403200.0,4.09,4.13,4.08,4.11,403200.0
2006-11-28 15:30:00,4.11,4.13,4.11,4.12,382200.0,4.11,4.13,4.11,4.12,382200.0
2006-11-29 09:30:00,4.14,4.18,4.13,4.16,511000.0,4.14,4.18,4.13,4.16,511000.0
2006-11-29 10:00:00,4.15,4.2,4.15,4.17,525700.0,4.15,4.2,4.15,4.17,525700.0
2006-11-29 10:30:00,4.17,4.17,4.14,4.14,393400.0,4.17,4.17,4.14,4.14,393400.0
2006-11-29 11:00:00,4.14,4.16,4.14,4.16,394100.0,4.14,4.16,4.14,4.16,394100.0
2006-11-29 11:30:00,4.16,4.16,4.15,4.15,322700.0,4.16,4.16,4.15,4.15,322700.0
2006-11-29 12:00:00,4.15,4.15,4.14,4.14,248500.0,4.15,4.15,4.14,4.14,248500.0
2006-11-29 12:30:00,4.14,4.14,4.14,4.14,217700.0,4.14,4.14,4.14,4.14,217700.0
2006-11-29 13:00:00,4.14,4.14,4.14,4.14,247100.0,4.14,4.14,4.14,4.14,247100.0
2006-11-29 13:30:00,4.14,4.14,4.13,4.14,300300.0,4.14,4.14,4.13,4.14,300300.0
2006-11-29 14:00:00,4.14,4.15,4.14,4.15,179900.0,4.14,4.15,4.14,4.15,179900.0
2006-11-29 14:30:00,4.15,4.18,4.14,4.17,277200.0,4.15,4.18,4.14,4.17,277200.0
2006-11-29 15:00:00,4.17,4.18,4.16,4.17,220500.0,4.17,4.18,4.16,4.17,220500.0
2006-11-29 15:30:00,4.17,4.17,4.16,4.17,306600.0,4.17,4.17,4.16,4.17,306600.0
2006-11-30 09:30:00,4.14,4.23,4.13,4.23,1049300.0,4.14,4.23,4.13,4.23,1049300.0
2006-11-30 10:00:00,4.22,4.23,4.18,4.19,343000.0,4.22,4.23,4.18,4.19,343000.0
2006-11-30 10:30:00,4.2,4.21,4.19,4.21,217700.0,4.2,4.21,4.19,4.21,217700.0
2006-11-30 11:00:00,4.21,4.23,4.21,4.22,463400.0,4.21,4.23,4.21,4.22,463400.0
2006-11-30 11:30:00,4.22,4.23,4.19,4.21,474600.0,4.22,4.23,4.19,4.21,474600.0
2006-11-30 12:00:00,4.21,4.21,4.2,4.21,162400.0,4.21,4.21,4.2,4.21,162400.0
2006-11-30 12:30:00,4.21,4.21,4.19,4.19,505400.0,4.21,4.21,4.19,4.19,505400.0
2006-11-30 13:00:00,4.19,4.2,4.19,4.2,410200.0,4.19,4.2,4.19,4.2,410200.0
2006-11-30 13:30:00,4.21,4.22,4.21,4.21,200900.0,4.21,4.22,4.21,4.21,200900.0
2006-11-30 14:00:00,4.21,4.23,4.21,4.23,199500.0,4.21,4.23,4.21,4.23,199500.0
2006-11-30 14:30:00,4.23,4.24,4.21,4.23,380800.0,4.23,4.24,4.21,4.23,380800.0
2006-11-30 15:00:00,4.23,4.25,4.22,4.23,410900.0,4.23,4.25,4.22,4.23,410900.0
2006-11-30 15:30:00,4.23,4.23,4.18,4.19,1110200.0,4.23,4.23,4.18,4.19,1110200.0
2006-12-01 09:30:00,4.2,4.29,4.2,4.2,1729700.0,4.2,4.29,4.2,4.2,1729700.0
2006-12-01 10:00:00,4.2,4.2,4.15,4.15,608300.0,4.2,4.2,4.15,4.15,608300.0
2006-12-01 10:30:00,4.15,4.21,4.14,4.21,523600.0,4.15,4.21,4.14,4.21,523600.0
2006-12-01 11:00:00,4.21,4.23,4.19,4.2,257600.0,4.21,4.23,4.19,4.2,257600.0
2006-12-01 11:30:00,4.2,4.22,4.2,4.21,245000.0,4.2,4.22,4.2,4.21,245000.0
2006-12-01 12:00:00,4.21,4.21,4.2,4.21,90300.0,4.21,4.21,4.2,4.21,90300.0
2006-12-01 12:30:00,4.21,4.21,4.19,4.19,117600.0,4.21,4.21,4.19,4.19,117600.0
2006-12-01 13:00:00,4.2,4.2,4.18,4.18,249200.0,4.2,4.2,4.18,4.18,249200.0
2006-12-01 13:30:00,4.18,4.19,4.15,4.17,164500.0,4.18,4.19,4.15,4.17,164500.0
2006-12-01 14:00:00,4.17,4.18,4.16,4.16,273000.0,4.17,4.18,4.16,4.16,273000.0
2006-12-01 14:30:00,4.17,4.2,4.15,4.19,522900.0,4.17,4.2,4.15,4.19,522900.0
2006-12-01 15:00:00,4.19,4.2,4.18,4.19,218400.0,4.19,4.2,4.18,4.19,218400.0
2006-12-01 15:30:00,4.19,4.21,4.18,4.21,905800.0,4.19,4.21,4.18,4.21,905800.0
2006-12-04 09:30:00,4.2,4.21,4.18,4.2,536200.0,4.2,4.21,4.18,4.2,536200.0
2006-12-04 10:00:00,4.19,4.2,4.18,4.19,183400.0,4.19,4.2,4.18,4.19,183400.0
2006-12-04 10:30:00,4.18,4.2,4.18,4.2,219800.0,4.18,4.2,4.18,4.2,219800.0
2006-12-04 11:00:00,4.2,4.21,4.19,4.2,242900.0,4.2,4.21,4.19,4.2,242900.0
2006-12-04 11:30:00,4.2,4.2,4.19,4.19,154700.0,4.2,4.2,4.19,4.19,154700.0
2006-12-04 12:00:00,4.19,4.19,4.16,4.16,170800.0,4.19,4.19,4.16,4.16,170800.0
2006-12-04 12:30:00,4.16,4.18,4.16,4.18,268800.0,4.16,4.18,4.16,4.18,268800.0
2006-12-04 13:00:00,4.18,4.19,4.17,4.19,215600.0,4.18,4.19,4.17,4.19,215600.0
2006-12-04 13:30:00,4.19,4.2,4.19,4.2,204400.0,4.19,4.2,4.19,4.2,204400.0
2006-12-04 14:00:00,4.2,4.21,4.19,4.2,282100.0,4.2,4.21,4.19,4.2,282100.0
2006-12-04 14:30:00,4.19,4.2,4.17,4.17,400400.0,4.19,4.2,4.17,4.17,400400.0
2006-12-04 15:00:00,4.17,4.17,4.14,4.15,492800.0,4.17,4.17,4.14,4.15,492800.0
2006-12-04 15:30:00,4.15,4.15,4.13,4.14,959700.0,4.15,4.15,4.13,4.14,959700.0
2006-12-05 09:30:00,4.16,4.18,4.04,4.06,1374100.0,4.16,4.18,4.04,4.06,1374100.0
2006-12-05 10:00:00,4.07,4.16,4.07,4.15,506100.0,4.07,4.16,4.07,4.15,506100.0
2006-12-05 10:30:00,4.16,4.17,4.13,4.14,448000.0,4.16,4.17,4.13,4.14,448000.0
2006-12-05 11:00:00,4.14,4.15,4.09,4.13,716100.0,4.14,4.15,4.09,4.13,716100.0
2006-12-05 11:30:00,4.13,4.14,4.09,4.09,298900.0,4.13,4.14,4.09,4.09,298900.0
2006-12-05 12:00:00,4.09,4.11,4.09,4.11,203000.0,4.09,4.11,4.09,4.11,203000.0
2006-12-05 12:30:00,4.11,4.11,4.08,4.09,185500.0,4.11,4.11,4.08,4.09,185500.0
2006-12-05 13:00:00,4.1,4.1,4.08,4.09,231000.0,4.1,4.1,4.08,4.09,231000.0
2006-12-05 13:30:00,4.09,4.1,4.09,4.1,153300.0,4.09,4.1,4.09,4.1,153300.0
2006-12-05 14:00:00,4.1,4.12,4.09,4.11,273000.0,4.1,4.12,4.09,4.11,273000.0
2006-12-05 14:30:00,4.11,4.12,4.1,4.12,168700.0,4.11,4.12,4.1,4.12,168700.0
2006-12-05 15:00:00,4.12,4.12,4.1,4.11,616000.0,4.12,4.12,4.1,4.11,616000.0
2006-12-05 15:30:00,4.12,4.14,4.1,4.14,456400.0,4.12,4.14,4.1,4.14,456400.0
2006-12-06 09:30:00,4.11,4.13,4.07,4.09,401800.0,4.11,4.13,4.07,4.09,401800.0
2006-12-06 10:00:00,4.09,4.13,4.08,4.13,320600.0,4.09,4.13,4.08,4.13,320600.0
2006-12-06 10:30:00,4.13,4.14,4.11,4.12,196000.0,4.13,4.14,4.11,4.12,196000.0
2006-12-06 11:00:00,4.13,4.13,4.11,4.11,130900.0,4.13,4.13,4.11,4.11,130900.0
2006-12-06 11:30:00,4.11,4.11,4.09,4.09,245700.0,4.11,4.11,4.09,4.09,245700.0
2006-12-06 12:00:00,4.09,4.1,4.08,4.09,139300.0,4.09,4.1,4.08,4.09,139300.0
2006-12-06 12:30:00,4.09,4.1,4.09,4.09,93100.0,4.09,4.1,4.09,4.09,93100.0
2006-12-06 13:00:00,4.09,4.1,4.09,4.09,92400.0,4.09,4.1,4.09,4.09,92400.0
2006-12-06 13:30:00,4.1,4.11,4.09,4.1,198100.0,4.1,4.11,4.09,4.1,198100.0
2006-12-06 14:00:00,4.11,4.12,4.1,4.1,111300.0,4.11,4.12,4.1,4.1,111300.0
2006-12-06 14:30:00,4.1,4.1,4.09,4.1,105000.0,4.1,4.1,4.09,4.1,105000.0
2006-12-06 15:00:00,4.1,4.1,4.08,4.08,277900.0,4.1,4.1,4.08,4.08,277900.0
2006-12-06 15:30:00,4.08,4.09,4.06,4.07,744100.0,4.08,4.09,4.06,4.07,744100.0
2006-12-07 09:30:00,4.06,4.07,4.06,4.07,649600.0,4.06,4.07,4.06,4.07,649600.0
2006-12-07 10:00:00,4.07,4.07,4.01,4.01,473900.0,4.07,4.07,4.01,4.01,473900.0
2006-12-07 10:30:00,4.01,4.01,3.97,3.98,818300.0,4.01,4.01,3.97,3.98,818300.0
2006-12-07 11:00:00,3.98,4.03,3.97,4.0,403900.0,3.98,4.03,3.97,4.0,403900.0
2006-12-07 11:30:00,4.0,4.02,3.99,4.01,345100.0,4.0,4.02,3.99,4.01,345100.0
2006-12-07 12:00:00,4.01,4.03,4.01,4.03,275800.0,4.01,4.03,4.01,4.03,275800.0
2006-12-07 12:30:00,4.03,4.03,4.0,4.0,373800.0,4.03,4.03,4.0,4.0,373800.0
2006-12-07 13:00:00,4.01,4.03,4.0,4.02,200200.0,4.01,4.03,4.0,4.02,200200.0
2006-12-07 13:30:00,4.02,4.03,4.0,4.01,344400.0,4.02,4.03,4.0,4.01,344400.0
2006-12-07 14:00:00,4.01,4.01,3.98,3.98,340900.0,4.01,4.01,3.98,3.98,340900.0
2006-12-07 14:30:00,3.98,4.0,3.98,3.99,203000.0,3.98,4.0,3.98,3.99,203000.0
2006-12-07 15:00:00,3.99,3.99,3.97,3.98,526400.0,3.99,3.99,3.97,3.98,526400.0
2006-12-07 15:30:00,3.98,3.98,3.95,3.96,963900.0,3.98,3.98,3.95,3.96,963900.0
2006-12-08 09:30:00,3.96,3.98,3.93,3.97,441000.0,3.96,3.98,3.93,3.97,441000.0
2006-12-08 10:00:00,3.97,3.97,3.92,3.94,405300.0,3.97,3.97,3.92,3.94,405300.0
2006-12-08 10:30:00,3.94,3.95,3.93,3.93,227500.0,3.94,3.95,3.93,3.93,227500.0
2006-12-08 11:00:00,3.93,3.95,3.93,3.94,465500.0,3.93,3.95,3.93,3.94,465500.0
2006-12-08 11:30:00,3.94,3.96,3.91,3.91,1013600.0,3.94,3.96,3.91,3.91,1013600.0
2006-12-08 12:00:00,3.91,3.94,3.9,3.94,521500.0,3.91,3.94,3.9,3.94,521500.0
2006-12-08 12:30:00,3.94,3.95,3.93,3.94,166600.0,3.94,3.95,3.93,3.94,166600.0
2006-12-08 13:00:00,3.94,3.96,3.94,3.96,168000.0,3.94,3.96,3.94,3.96,168000.0
2006-12-08 13:30:00,3.96,3.97,3.96,3.97,113400.0,3.96,3.97,3.96,3.97,113400.0
2006-12-08 14:00:00,3.97,3.98,3.97,3.97,172200.0,3.97,3.98,3.97,3.97,172200.0
2006-12-08 14:30:00,3.97,3.97,3.95,3.96,199500.0,3.97,3.97,3.95,3.96,199500.0
2006-12-08 15:00:00,3.95,3.96,3.94,3.95,248500.0,3.95,3.96,3.94,3.95,248500.0
2006-12-08 15:30:00,3.95,3.95,3.94,3.95,322700.0,3.95,3.95,3.94,3.95,322700.0
2006-12-11 09:30:00,4.04,4.09,4.02,4.02,918400.0,4.04,4.09,4.02,4.02,918400.0
2006-12-11 10:00:00,4.03,4.03,4.0,4.01,434700.0,4.03,4.03,4.0,4.01,434700.0
2006-12-11 10:30:00,4.01,4.03,4.0,4.02,623000.0,4.01,4.03,4.0,4.02,623000.0
2006-12-11 11:00:00,4.03,4.03,4.02,4.02,254100.0,4.03,4.03,4.02,4.02,254100.0
2006-12-11 11:30:00,4.02,4.03,4.02,4.03,490000.0,4.02,4.03,4.02,4.03,490000.0
2006-12-11 12:00:00,4.03,4.03,4.01,4.02,557200.0,4.03,4.03,4.01,4.02,557200.0
2006-12-11 12:30:00,4.02,4.03,4.02,4.03,270900.0,4.02,4.03,4.02,4.03,270900.0
2006-12-11 13:00:00,4.03,4.05,4.03,4.04,344400.0,4.03,4.05,4.03,4.04,344400.0
2006-12-11 13:30:00,4.04,4.07,4.04,4.07,364700.0,4.04,4.07,4.04,4.07,364700.0
2006-12-11 14:00:00,4.06,4.07,4.06,4.07,333900.0,4.06,4.07,4.06,4.07,333900.0
2006-12-11 14:30:00,4.07,4.07,4.06,4.07,602700.0,4.07,4.07,4.06,4.07,602700.0
2006-12-11 15:00:00,4.07,4.07,4.05,4.06,367500.0,4.07,4.07,4.05,4.06,367500.0
2006-12-11 15:30:00,4.06,4.07,4.04,4.06,919100.0,4.06,4.07,4.04,4.06,919100.0
2006-12-12 09:30:00,4.07,4.08,4.03,4.05,709800.0,4.07,4.08,4.03,4.05,709800.0
2006-12-12 10:00:00,4.05,4.06,4.04,4.06,356300.0,4.05,4.06,4.04,4.06,356300.0
2006-12-12 10:30:00,4.06,4.06,4.05,4.05,134400.0,4.06,4.06,4.05,4.05,134400.0
2006-12-12 11:00:00,4.05,4.06,4.05,4.06,143500.0,4.05,4.06,4.05,4.06,143500.0
2006-12-12 11:30:00,4.06,4.07,4.06,4.06,378000.0,4.06,4.07,4.06,4.06,378000.0
2006-12-12 12:00:00,4.06,4.07,4.03,4.04,299600.0,4.06,4.07,4.03,4.04,299600.0
2006-12-12 12:30:00,4.04,4.05,4.04,4.05,345800.0,4.04,4.05,4.04,4.05,345800.0
2006-12-12 13:00:00,4.05,4.06,4.05,4.05,1019900.0,4.05,4.06,4.05,4.05,1019900.0
2006-12-12 13:30:00,4.06,4.07,4.04,4.04,362600.0,4.06,4.07,4.04,4.04,362600.0
2006-12-12 14:00:00,4.04,4.08,4.04,4.07,591500.0,4.04,4.08,4.04,4.07,591500.0
2006-12-12 14:30:00,4.06,4.08,4.04,4.06,198100.0,4.06,4.08,4.04,4.06,198100.0
2006-12-12 15:00:00,4.06,4.07,4.05,4.06,573300.0,4.06,4.07,4.05,4.06,573300.0
2006-12-12 15:30:00,4.06,4.06,4.05,4.05,638400.0,4.06,4.06,4.05,4.05,638400.0
2006-12-13 09:30:00,4.08,4.09,4.06,4.08,472500.0,4.08,4.09,4.06,4.08,472500.0
2006-12-13 10:00:00,4.08,4.08,4.07,4.08,583100.0,4.08,4.08,4.07,4.08,583100.0
2006-12-13 10:30:00,4.08,4.09,4.06,4.08,231000.0,4.08,4.09,4.06,4.08,231000.0
2006-12-13 11:00:00,4.08,4.1,4.08,4.08,149100.0,4.08,4.1,4.08,4.08,149100.0
2006-12-13 11:30:00,4.08,4.08,4.07,4.07,67900.0,4.08,4.08,4.07,4.07,67900.0
2006-12-13 12:00:00,4.07,4.07,4.04,4.06,107100.0,4.07,4.07,4.04,4.06,107100.0
2006-12-13 12:30:00,4.06,4.07,4.05,4.06,181300.0,4.06,4.07,4.05,4.06,181300.0
2006-12-13 13:00:00,4.06,4.06,4.05,4.06,40600.0,4.06,4.06,4.05,4.06,40600.0
2006-12-13 13:30:00,4.06,4.06,4.02,4.05,116900.0,4.06,4.06,4.02,4.05,116900.0
2006-12-13 14:00:00,4.05,4.06,4.04,4.05,89600.0,4.05,4.06,4.04,4.05,89600.0
2006-12-13 14:30:00,4.05,4.05,4.03,4.03,84000.0,4.05,4.05,4.03,4.03,84000.0
2006-12-13 15:00:00,4.04,4.04,4.03,4.04,145600.0,4.04,4.04,4.03,4.04,145600.0
2006-12-13 15:30:00,4.03,4.06,4.03,4.06,231000.0,4.03,4.06,4.03,4.06,231000.0
2006-12-14 09:30:00,3.86,4.01,3.83,4.0,2562700.0,3.86,4.01,3.83,4.0,2562700.0
2006-12-14 10:00:00,4.01,4.02,3.97,3.98,554400.0,4.01,4.02,3.97,3.98,554400.0
2006-12-14 10:30:00,3.98,3.99,3.96,3.98,240100.0,3.98,3.99,3.96,3.98,240100.0
2006-12-14 11:00:00,3.97,3.98,3.95,3.95,326900.0,3.97,3.98,3.95,3.95,326900.0
2006-12-14 11:30:00,3.96,3.96,3.94,3.95,278600.0,3.96,3.96,3.94,3.95,278600.0
2006-12-14 12:00:00,3.95,3.97,3.94,3.94,278600.0,3.95,3.97,3.94,3.94,278600.0
2006-12-14 12:30:00,3.94,3.98,3.94,3.98,448000.0,3.94,3.98,3.94,3.98,448000.0
2006-12-14 13:00:00,3.97,3.99,3.97,3.97,339500.0,3.97,3.99,3.97,3.97,339500.0
2006-12-14 13:30:00,3.97,3.98,3.97,3.97,333900.0,3.97,3.98,3.97,3.97,333900.0
2006-12-14 14:00:00,3.97,3.97,3.96,3.96,142800.0,3.97,3.97,3.96,3.96,142800.0
2006-12-14 14:30:00,3.96,3.98,3.96,3.97,227500.0,3.96,3.98,3.96,3.97,227500.0
2006-12-14 15:00:00,3.97,3.98,3.96,3.97,282800.0,3.97,3.98,3.96,3.97,282800.0
2006-12-14 15:30:00,3.97,3.99,3.96,3.97,775600.0,3.97,3.99,3.96,3.97,775600.0
2006-12-15 09:30:00,3.91,4.0,3.91,3.98,1931300.0,3.91,4.0,3.91,3.98,1931300.0
2006-12-15 10:00:00,3.98,4.0,3.97,4.0,274400.0,3.98,4.0,3.97,4.0,274400.0
2006-12-15 10:30:00,3.99,4.01,3.99,4.01,204400.0,3.99,4.01,3.99,4.01,204400.0
2006-12-15 11:00:00,4.01,4.01,3.98,3.99,133700.0,4.01,4.01,3.98,3.99,133700.0
2006-12-15 11:30:00,3.99,3.99,3.98,3.98,83300.0,3.99,3.99,3.98,3.98,83300.0
2006-12-15 12:00:00,3.98,3.98,3.97,3.98,167300.0,3.98,3.98,3.97,3.98,167300.0
2006-12-15 12:30:00,3.98,3.98,3.97,3.97,118300.0,3.98,3.98,3.97,3.97,118300.0
2006-12-15 13:00:00,3.97,3.97,3.95,3.96,207900.0,3.97,3.97,3.95,3.96,207900.0
2006-12-15 13:30:00,3.96,3.96,3.94,3.95,220500.0,3.96,3.96,3.94,3.95,220500.0
2006-12-15 14:00:00,3.95,3.95,3.94,3.95,382200.0,3.95,3.95,3.94,3.95,382200.0
2006-12-15 14:30:00,3.95,3.96,3.94,3.96,146300.0,3.95,3.96,3.94,3.96,146300.0
2006-12-15 15:00:00,3.96,3.97,3.95,3.96,289800.0,3.96,3.97,3.95,3.96,289800.0
2006-12-15 15:30:00,3.96,3.96,3.94,3.94,425600.0,3.96,3.96,3.94,3.94,425600.0
2006-12-18 09:30:00,3.94,3.96,3.9,3.91,861700.0,3.94,3.96,3.9,3.91,861700.0
2006-12-18 10:00:00,3.91,3.91,3.89,3.9,350000.0,3.91,3.91,3.89,3.9,350000.0
2006-12-18 10:30:00,3.9,3.91,3.89,3.9,249200.0,3.9,3.91,3.89,3.9,249200.0
2006-12-18 11:00:00,3.9,3.9,3.88,3.88,332500.0,3.9,3.9,3.88,3.88,332500.0
2006-12-18 11:30:00,3.88,3.88,3.85,3.85,393400.0,3.88,3.88,3.85,3.85,393400.0
2006-12-18 12:00:00,3.85,3.87,3.84,3.86,648200.0,3.85,3.87,3.84,3.86,648200.0
2006-12-18 12:30:00,3.86,3.87,3.84,3.84,230300.0,3.86,3.87,3.84,3.84,230300.0
2006-12-18 13:00:00,3.84,3.87,3.83,3.87,237300.0,3.84,3.87,3.83,3.87,237300.0
2006-12-18 13:30:00,3.87,3.87,3.86,3.86,202300.0,3.87,3.87,3.86,3.86,202300.0
2006-12-18 14:00:00,3.86,3.86,3.85,3.85,357000.0,3.86,3.86,3.85,3.85,357000.0
2006-12-18 14:30:00,3.85,3.86,3.83,3.83,525000.0,3.85,3.86,3.83,3.83,525000.0
2006-12-18 15:00:00,3.83,3.83,3.8,3.81,780500.0,3.83,3.83,3.8,3.81,780500.0
2006-12-18 15:30:00,3.81,3.82,3.8,3.8,1218000.0,3.81,3.82,3.8,3.8,1218000.0
2006-12-19 09:30:00,3.79,3.81,3.74,3.76,1033900.0,3.79,3.81,3.74,3.76,1033900.0
2006-12-19 10:00:00,3.76,3.79,3.76,3.77,475300.0,3.76,3.79,3.76,3.77,475300.0
2006-12-19 10:30:00,3.77,3.85,3.77,3.83,1428000.0,3.77,3.85,3.77,3.83,1428000.0
2006-12-19 11:00:00,3.83,3.85,3.83,3.84,336000.0,3.83,3.85,3.83,3.84,336000.0
2006-12-19 11:30:00,3.84,3.84,3.82,3.82,376600.0,3.84,3.84,3.82,3.82,376600.0
2006-12-19 12:00:00,3.82,3.84,3.82,3.84,116200.0,3.82,3.84,3.82,3.84,116200.0
2006-12-19 12:30:00,3.84,3.85,3.84,3.84,248500.0,3.84,3.85,3.84,3.84,248500.0
2006-12-19 13:00:00,3.84,3.85,3.84,3.85,149800.0,3.84,3.85,3.84,3.85,149800.0
2006-12-19 13:30:00,3.85,3.87,3.84,3.86,170800.0,3.85,3.87,3.84,3.86,170800.0
2006-12-19 14:00:00,3.86,3.89,3.86,3.88,1256500.0,3.86,3.89,3.86,3.88,1256500.0
2006-12-19 14:30:00,3.88,3.88,3.85,3.87,522200.0,3.88,3.88,3.85,3.87,522200.0
2006-12-19 15:00:00,3.87,3.88,3.85,3.86,312900.0,3.87,3.88,3.85,3.86,312900.0
2006-12-19 15:30:00,3.86,3.88,3.85,3.87,492800.0,3.86,3.88,3.85,3.87,492800.0
2006-12-20 09:30:00,3.86,3.89,3.86,3.89,224000.0,3.86,3.89,3.86,3.89,224000.0
2006-12-20 10:00:00,3.9,3.9,3.88,3.88,80500.0,3.9,3.9,3.88,3.88,80500.0
2006-12-20 10:30:00,3.89,3.89,3.87,3.88,213500.0,3.89,3.89,3.87,3.88,213500.0
2006-12-20 11:00:00,3.88,3.89,3.87,3.89,308000.0,3.88,3.89,3.87,3.89,308000.0
2006-12-20 11:30:00,3.89,3.89,3.89,3.89,128800.0,3.89,3.89,3.89,3.89,128800.0
2006-12-20 12:00:00,3.89,3.94,3.89,3.94,548800.0,3.89,3.94,3.89,3.94,548800.0
2006-12-20 12:30:00,3.93,3.94,3.92,3.93,394800.0,3.93,3.94,3.92,3.93,394800.0
2006-12-20 13:00:00,3.93,3.94,3.93,3.93,392000.0,3.93,3.94,3.93,3.93,392000.0
2006-12-20 13:30:00,3.93,3.94,3.93,3.93,438200.0,3.93,3.94,3.93,3.93,438200.0
2006-12-20 14:00:00,3.93,3.94,3.93,3.93,356300.0,3.93,3.94,3.93,3.93,356300.0
2006-12-20 14:30:00,3.93,3.94,3.92,3.93,213500.0,3.93,3.94,3.92,3.93,213500.0
2006-12-20 15:00:00,3.93,3.93,3.91,3.92,246400.0,3.93,3.93,3.91,3.92,246400.0
2006-12-20 15:30:00,3.91,3.92,3.91,3.91,266700.0,3.91,3.92,3.91,3.91,266700.0
2006-12-21 09:30:00,3.9,3.96,3.89,3.92,1514800.0,3.9,3.96,3.89,3.92,1514800.0
2006-12-21 10:00:00,3.92,3.94,3.89,3.9,141400.0,3.92,3.94,3.89,3.9,141400.0
2006-12-21 10:30:00,3.9,3.9,3.88,3.9,430500.0,3.9,3.9,3.88,3.9,430500.0
2006-12-21 11:00:00,3.9,3.92,3.9,3.91,175700.0,3.9,3.92,3.9,3.91,175700.0
2006-12-21 11:30:00,3.9,3.91,3.89,3.9,171500.0,3.9,3.91,3.89,3.9,171500.0
2006-12-21 12:00:00,3.9,3.9,3.86,3.86,314300.0,3.9,3.9,3.86,3.86,314300.0
2006-12-21 12:30:00,3.86,3.86,3.83,3.84,281400.0,3.86,3.86,3.83,3.84,281400.0
2006-12-21 13:00:00,3.84,3.84,3.83,3.83,172900.0,3.84,3.84,3.83,3.83,172900.0
2006-12-21 13:30:00,3.83,3.84,3.83,3.83,336700.0,3.83,3.84,3.83,3.83,336700.0
2006-12-21 14:00:00,3.83,3.84,3.83,3.84,282100.0,3.83,3.84,3.83,3.84,282100.0
2006-12-21 14:30:00,3.84,3.84,3.82,3.82,255500.0,3.84,3.84,3.82,3.82,255500.0
2006-12-21 15:00:00,3.82,3.83,3.81,3.82,300300.0,3.82,3.83,3.81,3.82,300300.0
2006-12-21 15:30:00,3.82,3.84,3.82,3.82,550200.0,3.82,3.84,3.82,3.82,550200.0
2006-12-22 09:30:00,3.81,3.82,3.79,3.8,298200.0,3.81,3.82,3.79,3.8,298200.0
2006-12-22 10:00:00,3.8,3.82,3.79,3.81,321300.0,3.8,3.82,3.79,3.81,321300.0
2006-12-22 10:30:00,3.81,3.81,3.8,3.8,194600.0,3.81,3.81,3.8,3.8,194600.0
2006-12-22 11:00:00,3.8,3.82,3.79,3.8,716100.0,3.8,3.82,3.79,3.8,716100.0
2006-12-22 11:30:00,3.8,3.81,3.79,3.8,523600.0,3.8,3.81,3.79,3.8,523600.0
2006-12-22 12:00:00,3.8,3.8,3.79,3.79,235900.0,3.8,3.8,3.79,3.79,235900.0
2006-12-22 12:30:00,3.79,3.79,3.77,3.77,505400.0,3.79,3.79,3.77,3.77,505400.0
2006-12-22 13:00:00,3.78,3.78,3.76,3.76,279300.0,3.78,3.78,3.76,3.76,279300.0
2006-12-22 13:30:00,3.76,3.76,3.75,3.75,478100.0,3.76,3.76,3.75,3.75,478100.0
2006-12-22 14:00:00,3.75,3.76,3.75,3.75,270200.0,3.75,3.76,3.75,3.75,270200.0
2006-12-22 14:30:00,3.75,3.76,3.75,3.76,221900.0,3.75,3.76,3.75,3.76,221900.0
2006-12-22 15:00:00,3.76,3.77,3.75,3.75,254100.0,3.76,3.77,3.75,3.75,254100.0
2006-12-22 15:30:00,3.75,3.76,3.73,3.74,667800.0,3.75,3.76,3.73,3.74,667800.0
2006-12-26 09:30:00,3.73,3.82,3.73,3.81,434700.0,3.73,3.82,3.73,3.81,434700.0
2006-12-26 10:00:00,3.81,3.82,3.8,3.82,219100.0,3.81,3.82,3.8,3.82,219100.0
2006-12-26 10:30:00,3.82,3.84,3.81,3.84,302400.0,3.82,3.84,3.81,3.84,302400.0
2006-12-26 11:00:00,3.85,3.89,3.81,3.82,893200.0,3.85,3.89,3.81,3.82,893200.0
2006-12-26 11:30:00,3.82,3.84,3.81,3.83,301700.0,3.82,3.84,3.81,3.83,301700.0
2006-12-26 12:00:00,3.83,3.84,3.83,3.83,119000.0,3.83,3.84,3.83,3.83,119000.0
2006-12-26 12:30:00,3.83,3.84,3.83,3.83,67200.0,3.83,3.84,3.83,3.83,67200.0
2006-12-26 13:00:00,3.83,3.84,3.82,3.84,169400.0,3.83,3.84,3.82,3.84,169400.0
2006-12-26 13:30:00,3.84,3.84,3.82,3.82,126700.0,3.84,3.84,3.82,3.82,126700.0
2006-12-26 14:00:00,3.82,3.83,3.82,3.82,85400.0,3.82,3.83,3.82,3.82,85400.0
2006-12-26 14:30:00,3.83,3.83,3.8,3.8,197400.0,3.83,3.83,3.8,3.8,197400.0
2006-12-26 15:00:00,3.8,3.8,3.79,3.79,347200.0,3.8,3.8,3.79,3.79,347200.0
2006-12-26 15:30:00,3.79,3.84,3.79,3.83,577500.0,3.79,3.84,3.79,3.83,577500.0
2006-12-27 09:30:00,3.86,3.86,3.81,3.81,558600.0,3.86,3.86,3.81,3.81,558600.0
2006-12-27 10:00:00,3.81,3.82,3.81,3.81,280700.0,3.81,3.82,3.81,3.81,280700.0
2006-12-27 10:30:00,3.81,3.81,3.79,3.8,175700.0,3.81,3.81,3.79,3.8,175700.0
2006-12-27 11:00:00,3.8,3.81,3.79,3.79,231000.0,3.8,3.81,3.79,3.79,231000.0
2006-12-27 11:30:00,3.79,3.81,3.79,3.8,245700.0,3.79,3.81,3.79,3.8,245700.0
2006-12-27 12:00:00,3.8,3.8,3.78,3.79,316400.0,3.8,3.8,3.78,3.79,316400.0
2006-12-27 12:30:00,3.79,3.81,3.79,3.81,258300.0,3.79,3.81,3.79,3.81,258300.0
2006-12-27 13:00:00,3.8,3.81,3.79,3.79,164500.0,3.8,3.81,3.79,3.79,164500.0
2006-12-27 13:30:00,3.79,3.79,3.79,3.79,122500.0,3.79,3.79,3.79,3.79,122500.0
2006-12-27 14:00:00,3.79,3.8,3.79,3.79,170100.0,3.79,3.8,3.79,3.79,170100.0
2006-12-27 14:30:00,3.79,3.79,3.78,3.79,177100.0,3.79,3.79,3.78,3.79,177100.0
2006-12-27 15:00:00,3.79,3.8,3.79,3.79,261100.0,3.79,3.8,3.79,3.79,261100.0
2006-12-27 15:30:00,3.79,3.8,3.78,3.78,867300.0,3.79,3.8,3.78,3.78,867300.0
2006-12-28 09:30:00,3.76,3.79,3.73,3.73,845600.0,3.76,3.79,3.73,3.73,845600.0
2006-12-28 10:00:00,3.74,3.76,3.73,3.74,450800.0,3.74,3.76,3.73,3.74,450800.0
2006-12-28 10:30:00,3.74,3.75,3.73,3.75,728700.0,3.74,3.75,3.73,3.75,728700.0
2006-12-28 11:00:00,3.75,3.79,3.75,3.78,952000.0,3.75,3.79,3.75,3.78,952000.0
2006-12-28 11:30:00,3.78,3.79,3.76,3.76,347200.0,3.78,3.79,3.76,3.76,347200.0
2006-12-28 12:00:00,3.76,3.78,3.76,3.78,203700.0,3.76,3.78,3.76,3.78,203700.0
2006-12-28 12:30:00,3.78,3.78,3.76,3.76,279300.0,3.78,3.78,3.76,3.76,279300.0
2006-12-28 13:00:00,3.76,3.76,3.75,3.76,201600.0,3.76,3.76,3.75,3.76,201600.0
2006-12-28 13:30:00,3.76,3.81,3.75,3.76,947800.0,3.76,3.81,3.75,3.76,947800.0
2006-12-28 14:00:00,3.76,3.76,3.75,3.75,298200.0,3.76,3.76,3.75,3.75,298200.0
2006-12-28 14:30:00,3.75,3.78,3.75,3.77,231700.0,3.75,3.78,3.75,3.77,231700.0
2006-12-28 15:00:00,3.77,3.78,3.76,3.76,481600.0,3.77,3.78,3.76,3.76,481600.0
2006-12-28 15:30:00,3.76,3.76,3.73,3.73,1414000.0,3.76,3.76,3.73,3.73,1414000.0
2006-12-29 09:30:00,3.72,3.8,3.72,3.8,508200.0,3.72,3.8,3.72,3.8,508200.0
2006-12-29 10:00:00,3.79,3.83,3.79,3.82,505400.0,3.79,3.83,3.79,3.82,505400.0
2006-12-29 10:30:00,3.82,3.82,3.79,3.8,347200.0,3.82,3.82,3.79,3.8,347200.0
2006-12-29 11:00:00,3.8,3.8,3.76,3.78,739200.0,3.8,3.8,3.76,3.78,739200.0
2006-12-29 11:30:00,3.79,3.79,3.77,3.77,215600.0,3.79,3.79,3.77,3.77,215600.0
2006-12-29 12:00:00,3.77,3.77,3.75,3.76,221200.0,3.77,3.77,3.75,3.76,221200.0
2006-12-29 12:30:00,3.76,3.76,3.74,3.75,231000.0,3.76,3.76,3.74,3.75,231000.0
2006-12-29 13:00:00,3.76,3.76,3.75,3.76,291200.0,3.76,3.76,3.75,3.76,291200.0
2006-12-29 13:30:00,3.76,3.76,3.75,3.76,212100.0,3.76,3.76,3.75,3.76,212100.0
2006-12-29 14:00:00,3.76,3.76,3.74,3.74,280000.0,3.76,3.76,3.74,3.74,280000.0
2006-12-29 14:30:00,3.74,3.74,3.73,3.73,427700.0,3.74,3.74,3.73,3.73,427700.0
2006-12-29 15:00:00,3.74,3.75,3.7,3.71,769300.0,3.74,3.75,3.7,3.71,769300.0
2006-12-29 15:30:00,3.71,3.72,3.69,3.69,1659700.0,3.71,3.72,3.69,3.69,1659700.0
2007-01-03 09:30:00,3.7,3.8,3.7,3.71,1600900.0,3.7,3.8,3.7,3.71,1600900.0
2007-01-03 10:00:00,3.71,3.74,3.71,3.73,764400.0,3.71,3.74,3.71,3.73,764400.0
2007-01-03 10:30:00,3.73,3.75,3.73,3.74,968800.0,3.73,3.75,3.73,3.74,968800.0
2007-01-03 11:00:00,3.73,3.76,3.73,3.76,921200.0,3.73,3.76,3.73,3.76,921200.0
2007-01-03 11:30:00,3.76,3.76,3.75,3.75,690900.0,3.76,3.76,3.75,3.75,690900.0
2007-01-03 12:00:00,3.75,3.75,3.75,3.75,641900.0,3.75,3.75,3.75,3.75,641900.0
2007-01-03 12:30:00,3.75,3.78,3.75,3.78,768600.0,3.75,3.78,3.75,3.78,768600.0
2007-01-03 13:00:00,3.78,3.78,3.75,3.75,1127700.0,3.78,3.78,3.75,3.75,1127700.0
2007-01-03 13:30:00,3.75,3.76,3.74,3.76,1673000.0,3.75,3.76,3.74,3.76,1673000.0
2007-01-03 14:00:00,3.76,3.76,3.7,3.71,1808100.0,3.76,3.76,3.7,3.71,1808100.0
2007-01-03 14:30:00,3.72,3.72,3.68,3.71,1162700.0,3.72,3.72,3.68,3.71,1162700.0
2007-01-03 15:00:00,3.71,3.76,3.71,3.74,1149400.0,3.71,3.76,3.71,3.74,1149400.0
2007-01-03 15:30:00,3.74,3.82,3.73,3.8,1980300.0,3.74,3.82,3.73,3.8,1980300.0
2007-01-04 09:30:00,3.77,3.8,3.75,3.75,1008000.0,3.77,3.8,3.75,3.75,1008000.0
2007-01-04 10:00:00,3.75,3.83,3.7,3.71,1179500.0,3.75,3.83,3.7,3.71,1179500.0
2007-01-04 10:30:00,3.71,3.75,3.7,3.74,368900.0,3.71,3.75,3.7,3.74,368900.0
2007-01-04 11:00:00,3.74,3.75,3.71,3.71,959700.0,3.74,3.75,3.71,3.71,959700.0
2007-01-04 11:30:00,3.72,3.72,3.7,3.71,1038100.0,3.72,3.72,3.7,3.71,1038100.0
2007-01-04 12:00:00,3.71,3.72,3.66,3.66,1265600.0,3.71,3.72,3.66,3.66,1265600.0
2007-01-04 12:30:00,3.67,3.67,3.65,3.67,665000.0,3.67,3.67,3.65,3.67,665000.0
2007-01-04 13:00:00,3.67,3.68,3.63,3.64,499800.0,3.67,3.68,3.63,3.64,499800.0
2007-01-04 13:30:00,3.64,3.65,3.6,3.61,1360800.0,3.64,3.65,3.6,3.61,1360800.0
2007-01-04 14:00:00,3.61,3.61,3.59,3.59,1524600.0,3.61,3.61,3.59,3.59,1524600.0
2007-01-04 14:30:00,3.59,3.63,3.59,3.63,1416800.0,3.59,3.63,3.59,3.63,1416800.0
2007-01-04 15:00:00,3.64,3.66,3.63,3.64,1072400.0,3.64,3.66,3.63,3.64,1072400.0
2007-01-04 15:30:00,3.65,3.67,3.61,3.61,1805300.0,3.65,3.67,3.61,3.61,1805300.0
2007-01-05 09:30:00,3.61,3.62,3.51,3.53,1811600.0,3.61,3.62,3.51,3.53,1811600.0
2007-01-05 10:00:00,3.53,3.56,3.52,3.53,2216200.0,3.53,3.56,3.52,3.53,2216200.0
2007-01-05 10:30:00,3.53,3.53,3.5,3.51,1495900.0,3.53,3.53,3.5,3.51,1495900.0
2007-01-05 11:00:00,3.51,3.6,3.49,3.5,1267700.0,3.51,3.6,3.49,3.5,1267700.0
2007-01-05 11:30:00,3.5,3.53,3.5,3.51,1283100.0,3.5,3.53,3.5,3.51,1283100.0
2007-01-05 12:00:00,3.52,3.53,3.51,3.53,821800.0,3.52,3.53,3.51,3.53,821800.0
2007-01-05 12:30:00,3.53,3.54,3.53,3.53,646100.0,3.53,3.54,3.53,3.53,646100.0
2007-01-05 13:00:00,3.54,3.54,3.52,3.54,553000.0,3.54,3.54,3.52,3.54,553000.0
2007-01-05 13:30:00,3.54,3.54,3.53,3.54,393400.0,3.54,3.54,3.53,3.54,393400.0
2007-01-05 14:00:00,3.54,3.55,3.53,3.54,400400.0,3.54,3.55,3.53,3.54,400400.0
2007-01-05 14:30:00,3.54,3.55,3.54,3.54,609700.0,3.54,3.55,3.54,3.54,609700.0
2007-01-05 15:00:00,3.54,3.56,3.53,3.56,820400.0,3.54,3.56,3.53,3.56,820400.0
2007-01-05 15:30:00,3.56,3.56,3.54,3.55,954100.0,3.56,3.56,3.54,3.55,954100.0
2007-01-08 09:30:00,3.55,3.56,3.51,3.52,875000.0,3.55,3.56,3.51,3.52,875000.0
2007-01-08 10:00:00,3.52,3.53,3.5,3.53,681800.0,3.52,3.53,3.5,3.53,681800.0
2007-01-08 10:30:00,3.53,3.53,3.5,3.5,833700.0,3.53,3.53,3.5,3.5,833700.0
2007-01-08 11:00:00,3.5,3.51,3.48,3.48,1165500.0,3.5,3.51,3.48,3.48,1165500.0
2007-01-08 11:30:00,3.48,3.49,3.45,3.45,1264200.0,3.48,3.49,3.45,3.45,1264200.0
2007-01-08 12:00:00,3.45,3.45,3.41,3.42,2832900.0,3.45,3.45,3.41,3.42,2832900.0
2007-01-08 12:30:00,3.42,3.42,3.37,3.39,2162300.0,3.42,3.42,3.37,3.39,2162300.0
2007-01-08 13:00:00,3.39,3.42,3.38,3.41,931700.0,3.39,3.42,3.38,3.41,931700.0
2007-01-08 13:30:00,3.4,3.43,3.4,3.43,882700.0,3.4,3.43,3.4,3.43,882700.0
2007-01-08 14:00:00,3.43,3.43,3.42,3.43,1084300.0,3.43,3.43,3.42,3.43,1084300.0
2007-01-08 14:30:00,3.43,3.43,3.39,3.39,1243900.0,3.43,3.43,3.39,3.39,1243900.0
2007-01-08 15:00:00,3.39,3.41,3.38,3.41,1645700.0,3.39,3.41,3.38,3.41,1645700.0
2007-01-08 15:30:00,3.41,3.41,3.4,3.4,1709400.0,3.41,3.41,3.4,3.4,1709400.0
2007-01-09 09:30:00,3.43,3.43,3.36,3.37,1148000.0,3.43,3.43,3.36,3.37,1148000.0
2007-01-09 10:00:00,3.37,3.41,3.37,3.41,856100.0,3.37,3.41,3.37,3.41,856100.0
2007-01-09 10:30:00,3.41,3.41,3.4,3.41,730800.0,3.41,3.41,3.4,3.41,730800.0
2007-01-09 11:00:00,3.41,3.42,3.4,3.41,1193500.0,3.41,3.42,3.4,3.41,1193500.0
2007-01-09 11:30:00,3.41,3.41,3.39,3.4,662200.0,3.41,3.41,3.39,3.4,662200.0
2007-01-09 12:00:00,3.4,3.41,3.39,3.4,674100.0,3.4,3.41,3.39,3.4,674100.0
2007-01-09 12:30:00,3.4,3.41,3.39,3.4,389900.0,3.4,3.41,3.39,3.4,389900.0
2007-01-09 13:00:00,3.4,3.4,3.39,3.4,503300.0,3.4,3.4,3.39,3.4,503300.0
2007-01-09 13:30:00,3.4,3.41,3.4,3.41,453600.0,3.4,3.41,3.4,3.41,453600.0
2007-01-09 14:00:00,3.41,3.42,3.41,3.42,659400.0,3.41,3.42,3.41,3.42,659400.0
2007-01-09 14:30:00,3.43,3.43,3.42,3.42,781900.0,3.43,3.43,3.42,3.42,781900.0
2007-01-09 15:00:00,3.42,3.43,3.41,3.43,529900.0,3.42,3.43,3.41,3.43,529900.0
2007-01-09 15:30:00,3.43,3.44,3.41,3.43,1491000.0,3.43,3.44,3.41,3.43,1491000.0
2007-01-10 09:30:00,3.42,3.43,3.41,3.42,1151500.0,3.42,3.43,3.41,3.42,1151500.0
2007-01-10 10:00:00,3.42,3.43,3.41,3.42,1080800.0,3.42,3.43,3.41,3.42,1080800.0
2007-01-10 10:30:00,3.43,3.43,3.42,3.43,581000.0,3.43,3.43,3.42,3.43,581000.0
2007-01-10 11:00:00,3.43,3.44,3.42,3.43,1057700.0,3.43,3.44,3.42,3.43,1057700.0
2007-01-10 11:30:00,3.43,3.43,3.43,3.43,345800.0,3.43,3.43,3.43,3.43,345800.0
2007-01-10 12:00:00,3.43,3.43,3.43,3.43,425600.0,3.43,3.43,3.43,3.43,425600.0
2007-01-10 12:30:00,3.43,3.44,3.43,3.43,821800.0,3.43,3.44,3.43,3.43,821800.0
2007-01-10 13:00:00,3.43,3.43,3.43,3.43,543900.0,3.43,3.43,3.43,3.43,543900.0
2007-01-10 13:30:00,3.43,3.43,3.42,3.43,751800.0,3.43,3.43,3.42,3.43,751800.0
2007-01-10 14:00:00,3.43,3.43,3.42,3.43,341600.0,3.43,3.43,3.42,3.43,341600.0
2007-01-10 14:30:00,3.43,3.46,3.43,3.45,1741600.0,3.43,3.46,3.43,3.45,1741600.0
2007-01-10 15:00:00,3.45,3.46,3.44,3.45,999600.0,3.45,3.46,3.44,3.45,999600.0
2007-01-10 15:30:00,3.46,3.46,3.43,3.44,1264900.0,3.46,3.46,3.43,3.44,1264900.0
2007-01-11 09:30:00,3.43,3.49,3.41,3.48,990500.0,3.43,3.49,3.41,3.48,990500.0
2007-01-11 10:00:00,3.49,3.51,3.48,3.49,732900.0,3.49,3.51,3.48,3.49,732900.0
2007-01-11 10:30:00,3.49,3.49,3.48,3.48,490000.0,3.49,3.49,3.48,3.48,490000.0
2007-01-11 11:00:00,3.48,3.49,3.47,3.47,570500.0,3.48,3.49,3.47,3.47,570500.0
2007-01-11 11:30:00,3.47,3.47,3.46,3.47,583100.0,3.47,3.47,3.46,3.47,583100.0
2007-01-11 12:00:00,3.47,3.47,3.47,3.47,525700.0,3.47,3.47,3.47,3.47,525700.0
2007-01-11 12:30:00,3.47,3.49,3.46,3.47,1591100.0,3.47,3.49,3.46,3.47,1591100.0
2007-01-11 13:00:00,3.47,3.48,3.46,3.46,500500.0,3.47,3.48,3.46,3.46,500500.0
2007-01-11 13:30:00,3.47,3.47,3.45,3.45,302400.0,3.47,3.47,3.45,3.45,302400.0
2007-01-11 14:00:00,3.45,3.45,3.43,3.45,788200.0,3.45,3.45,3.43,3.45,788200.0
2007-01-11 14:30:00,3.45,3.46,3.44,3.45,431200.0,3.45,3.46,3.44,3.45,431200.0
2007-01-11 15:00:00,3.44,3.46,3.44,3.45,326200.0,3.44,3.46,3.44,3.45,326200.0
2007-01-11 15:30:00,3.45,3.46,3.45,3.46,860300.0,3.45,3.46,3.45,3.46,860300.0
2007-01-12 09:30:00,3.41,3.41,3.27,3.28,5011300.0,3.41,3.41,3.27,3.28,5011300.0
2007-01-12 10:00:00,3.28,3.31,3.26,3.29,2179100.0,3.28,3.31,3.26,3.29,2179100.0
2007-01-12 10:30:00,3.29,3.31,3.28,3.31,1562400.0,3.29,3.31,3.28,3.31,1562400.0
2007-01-12 11:00:00,3.31,3.32,3.3,3.3,1293600.0,3.31,3.32,3.3,3.3,1293600.0
2007-01-12 11:30:00,3.3,3.31,3.3,3.3,605500.0,3.3,3.31,3.3,3.3,605500.0
2007-01-12 12:00:00,3.3,3.3,3.28,3.29,879900.0,3.3,3.3,3.28,3.29,879900.0
2007-01-12 12:30:00,3.29,3.32,3.29,3.3,985600.0,3.29,3.32,3.29,3.3,985600.0
2007-01-12 13:00:00,3.3,3.3,3.27,3.29,909300.0,3.3,3.3,3.27,3.29,909300.0
2007-01-12 13:30:00,3.28,3.3,3.28,3.28,561400.0,3.28,3.3,3.28,3.28,561400.0
2007-01-12 14:00:00,3.28,3.29,3.26,3.28,1060500.0,3.28,3.29,3.26,3.28,1060500.0
2007-01-12 14:30:00,3.28,3.29,3.27,3.27,895300.0,3.28,3.29,3.27,3.27,895300.0
2007-01-12 15:00:00,3.27,3.27,3.25,3.27,2602600.0,3.27,3.27,3.25,3.27,2602600.0
2007-01-12 15:30:00,3.27,3.27,3.24,3.24,2547300.0,3.27,3.27,3.24,3.24,2547300.0
2007-01-16 09:30:00,3.46,3.49,3.34,3.35,7028000.0,3.46,3.49,3.34,3.35,7028000.0
2007-01-16 10:00:00,3.34,3.35,3.31,3.34,3133900.0,3.34,3.35,3.31,3.34,3133900.0
2007-01-16 10:30:00,3.34,3.34,3.31,3.32,2118200.0,3.34,3.34,3.31,3.32,2118200.0
2007-01-16 11:00:00,3.32,3.34,3.32,3.33,2290400.0,3.32,3.34,3.32,3.33,2290400.0
2007-01-16 11:30:00,3.33,3.34,3.32,3.32,1264200.0,3.33,3.34,3.32,3.32,1264200.0
2007-01-16 12:00:00,3.32,3.32,3.29,3.31,1169000.0,3.32,3.32,3.29,3.31,1169000.0
2007-01-16 12:30:00,3.31,3.31,3.26,3.28,2018100.0,3.31,3.31,3.26,3.28,2018100.0
2007-01-16 13:00:00,3.28,3.28,3.27,3.27,1225700.0,3.28,3.28,3.27,3.27,1225700.0
2007-01-16 13:30:00,3.27,3.29,3.26,3.27,1318100.0,3.27,3.29,3.26,3.27,1318100.0
2007-01-16 14:00:00,3.27,3.29,3.26,3.28,847700.0,3.27,3.29,3.26,3.28,847700.0
2007-01-16 14:30:00,3.28,3.29,3.26,3.26,1576400.0,3.28,3.29,3.26,3.26,1576400.0
2007-01-16 15:00:00,3.26,3.29,3.25,3.27,1553300.0,3.26,3.29,3.25,3.27,1553300.0
2007-01-16 15:30:00,3.27,3.27,3.24,3.25,2412200.0,3.27,3.27,3.24,3.25,2412200.0
2007-01-17 09:30:00,3.26,3.27,3.25,3.26,1455300.0,3.26,3.27,3.25,3.26,1455300.0
2007-01-17 10:00:00,3.26,3.26,3.24,3.25,541100.0,3.26,3.26,3.24,3.25,541100.0
2007-01-17 10:30:00,3.25,3.26,3.23,3.26,1322300.0,3.25,3.26,3.23,3.26,1322300.0
2007-01-17 11:00:00,3.26,3.27,3.25,3.26,697900.0,3.26,3.27,3.25,3.26,697900.0
2007-01-17 11:30:00,3.26,3.26,3.25,3.26,565600.0,3.26,3.26,3.25,3.26,565600.0
2007-01-17 12:00:00,3.25,3.26,3.24,3.24,496300.0,3.25,3.26,3.24,3.24,496300.0
2007-01-17 12:30:00,3.24,3.25,3.24,3.25,443800.0,3.24,3.25,3.24,3.25,443800.0
2007-01-17 13:00:00,3.25,3.27,3.25,3.27,418600.0,3.25,3.27,3.25,3.27,418600.0
2007-01-17 13:30:00,3.27,3.27,3.26,3.27,466200.0,3.27,3.27,3.26,3.27,466200.0
2007-01-17 14:00:00,3.27,3.28,3.27,3.27,1116500.0,3.27,3.28,3.27,3.27,1116500.0
2007-01-17 14:30:00,3.27,3.29,3.27,3.28,1366400.0,3.27,3.29,3.27,3.28,1366400.0
2007-01-17 15:00:00,3.28,3.28,3.26,3.26,981400.0,3.28,3.28,3.26,3.26,981400.0
2007-01-17 15:30:00,3.26,3.28,3.24,3.26,4295200.0,3.26,3.28,3.24,3.26,4295200.0
2007-01-18 09:30:00,3.25,3.28,3.25,3.27,804300.0,3.25,3.28,3.25,3.27,804300.0
2007-01-18 10:00:00,3.27,3.27,3.24,3.24,660800.0,3.27,3.27,3.24,3.24,660800.0
2007-01-18 10:30:00,3.24,3.25,3.23,3.23,754600.0,3.24,3.25,3.23,3.23,754600.0
2007-01-18 11:00:00,3.23,3.24,3.23,3.24,478800.0,3.23,3.24,3.23,3.24,478800.0
2007-01-18 11:30:00,3.24,3.24,3.23,3.23,492800.0,3.24,3.24,3.23,3.23,492800.0
2007-01-18 12:00:00,3.23,3.23,3.22,3.23,569800.0,3.23,3.23,3.22,3.23,569800.0
2007-01-18 12:30:00,3.22,3.23,3.22,3.22,266700.0,3.22,3.23,3.22,3.22,266700.0
2007-01-18 13:00:00,3.22,3.22,3.22,3.22,538300.0,3.22,3.22,3.22,3.22,538300.0
2007-01-18 13:30:00,3.22,3.22,3.21,3.21,760200.0,3.22,3.22,3.21,3.21,760200.0
2007-01-18 14:00:00,3.21,3.21,3.19,3.19,643300.0,3.21,3.21,3.19,3.19,643300.0
2007-01-18 14:30:00,3.19,3.19,3.18,3.18,1206100.0,3.19,3.19,3.18,3.18,1206100.0
2007-01-18 15:00:00,3.18,3.18,3.18,3.18,1124900.0,3.18,3.18,3.18,3.18,1124900.0
2007-01-18 15:30:00,3.18,3.18,3.17,3.18,2009700.0,3.18,3.18,3.17,3.18,2009700.0
2007-01-19 09:30:00,3.17,3.23,3.17,3.19,903700.0,3.17,3.23,3.17,3.19,903700.0
2007-01-19 10:00:00,3.19,3.19,3.17,3.19,576100.0,3.19,3.19,3.17,3.19,576100.0
2007-01-19 10:30:00,3.19,3.21,3.19,3.21,420700.0,3.19,3.21,3.19,3.21,420700.0
2007-01-19 11:00:00,3.21,3.24,3.21,3.23,1008000.0,3.21,3.24,3.21,3.23,1008000.0
2007-01-19 11:30:00,3.23,3.23,3.22,3.22,882700.0,3.23,3.23,3.22,3.22,882700.0
2007-01-19 12:00:00,3.22,3.24,3.22,3.23,739900.0,3.22,3.24,3.22,3.23,739900.0
2007-01-19 12:30:00,3.23,3.23,3.22,3.22,608300.0,3.23,3.23,3.22,3.22,608300.0
2007-01-19 13:00:00,3.22,3.23,3.21,3.22,1129800.0,3.22,3.23,3.21,3.22,1129800.0
2007-01-19 13:30:00,3.23,3.23,3.22,3.23,340900.0,3.23,3.23,3.22,3.23,340900.0
2007-01-19 14:00:00,3.23,3.24,3.22,3.23,779100.0,3.23,3.24,3.22,3.23,779100.0
2007-01-19 14:30:00,3.23,3.25,3.23,3.25,721000.0,3.23,3.25,3.23,3.25,721000.0
2007-01-19 15:00:00,3.25,3.26,3.23,3.24,1063300.0,3.25,3.26,3.23,3.24,1063300.0
2007-01-19 15:30:00,3.24,3.25,3.22,3.23,2531900.0,3.24,3.25,3.22,3.23,2531900.0
2007-01-22 09:30:00,3.26,3.28,3.22,3.23,1762600.0,3.26,3.28,3.22,3.23,1762600.0
2007-01-22 10:00:00,3.23,3.23,3.21,3.22,641900.0,3.23,3.23,3.21,3.22,641900.0
2007-01-22 10:30:00,3.22,3.22,3.21,3.21,432600.0,3.22,3.22,3.21,3.21,432600.0
2007-01-22 11:00:00,3.22,3.22,3.18,3.18,643300.0,3.22,3.22,3.18,3.18,643300.0
2007-01-22 11:30:00,3.18,3.21,3.18,3.21,343700.0,3.18,3.21,3.18,3.21,343700.0
2007-01-22 12:00:00,3.21,3.22,3.21,3.22,680400.0,3.21,3.22,3.21,3.22,680400.0
2007-01-22 12:30:00,3.22,3.22,3.16,3.16,1523900.0,3.22,3.22,3.16,3.16,1523900.0
2007-01-22 13:00:00,3.16,3.18,3.15,3.18,1071000.0,3.16,3.18,3.15,3.18,1071000.0
2007-01-22 13:30:00,3.18,3.18,3.16,3.17,676900.0,3.18,3.18,3.16,3.17,676900.0
2007-01-22 14:00:00,3.17,3.18,3.15,3.16,1878800.0,3.17,3.18,3.15,3.16,1878800.0
2007-01-22 14:30:00,3.16,3.16,3.12,3.14,2339400.0,3.16,3.16,3.12,3.14,2339400.0
2007-01-22 15:00:00,3.14,3.15,3.13,3.13,1526000.0,3.14,3.15,3.13,3.13,1526000.0
2007-01-22 15:30:00,3.13,3.16,3.11,3.13,4313400.0,3.13,3.16,3.11,3.13,4313400.0
2007-01-23 09:30:00,3.11,3.15,3.11,3.15,2310700.0,3.11,3.15,3.11,3.15,2310700.0
2007-01-23 10:00:00,3.15,3.15,3.1,3.1,1450400.0,3.15,3.15,3.1,3.1,1450400.0
2007-01-23 10:30:00,3.1,3.14,3.1,3.14,1488200.0,3.1,3.14,3.1,3.14,1488200.0
2007-01-23 11:00:00,3.14,3.15,3.14,3.15,1460900.0,3.14,3.15,3.14,3.15,1460900.0
2007-01-23 11:30:00,3.15,3.17,3.15,3.16,1075200.0,3.15,3.17,3.15,3.16,1075200.0
2007-01-23 12:00:00,3.16,3.17,3.15,3.17,685300.0,3.16,3.17,3.15,3.17,685300.0
2007-01-23 12:30:00,3.17,3.19,3.16,3.17,592900.0,3.17,3.19,3.16,3.17,592900.0
2007-01-23 13:00:00,3.17,3.19,3.17,3.19,798000.0,3.17,3.19,3.17,3.19,798000.0
2007-01-23 13:30:00,3.19,3.19,3.15,3.15,774200.0,3.19,3.19,3.15,3.15,774200.0
2007-01-23 14:00:00,3.15,3.16,3.14,3.14,2072700.0,3.15,3.16,3.14,3.14,2072700.0
2007-01-23 14:30:00,3.14,3.14,3.12,3.13,1479100.0,3.14,3.14,3.12,3.13,1479100.0
2007-01-23 15:00:00,3.13,3.15,3.12,3.12,1552600.0,3.13,3.15,3.12,3.12,1552600.0
2007-01-23 15:30:00,3.12,3.13,3.1,3.1,4178300.0,3.12,3.13,3.1,3.1,4178300.0
2007-01-24 09:30:00,3.13,3.14,3.07,3.07,1579900.0,3.13,3.14,3.07,3.07,1579900.0
2007-01-24 10:00:00,3.07,3.09,3.06,3.06,1100400.0,3.07,3.09,3.06,3.06,1100400.0
2007-01-24 10:30:00,3.06,3.07,3.04,3.05,2272900.0,3.06,3.07,3.04,3.05,2272900.0
2007-01-24 11:00:00,3.05,3.11,3.04,3.09,1822100.0,3.05,3.11,3.04,3.09,1822100.0
2007-01-24 11:30:00,3.08,3.1,3.08,3.09,2175600.0,3.08,3.1,3.08,3.09,2175600.0
2007-01-24 12:00:00,3.09,3.1,3.08,3.1,1420300.0,3.09,3.1,3.08,3.1,1420300.0
2007-01-24 12:30:00,3.1,3.11,3.09,3.1,1157100.0,3.1,3.11,3.09,3.1,1157100.0
2007-01-24 13:00:00,3.1,3.16,3.1,3.15,1243200.0,3.1,3.16,3.1,3.15,1243200.0
2007-01-24 13:30:00,3.15,3.25,3.15,3.25,2420600.0,3.15,3.25,3.15,3.25,2420600.0
2007-01-24 14:00:00,3.25,3.25,3.2,3.22,2583700.0,3.25,3.25,3.2,3.22,2583700.0
2007-01-24 14:30:00,3.22,3.24,3.22,3.22,2059400.0,3.22,3.24,3.22,3.22,2059400.0
2007-01-24 15:00:00,3.22,3.29,3.22,3.28,3287200.0,3.22,3.29,3.22,3.28,3287200.0
2007-01-24 15:30:00,3.28,3.28,3.24,3.24,6567400.0,3.28,3.28,3.24,3.24,6567400.0
2007-01-25 09:30:00,3.42,3.46,3.37,3.39,16361800.0,3.42,3.46,3.37,3.39,16361800.0
2007-01-25 10:00:00,3.4,3.43,3.34,3.34,6493200.0,3.4,3.43,3.34,3.34,6493200.0
2007-01-25 10:30:00,3.35,3.35,3.25,3.31,8251600.0,3.35,3.35,3.25,3.31,8251600.0
2007-01-25 11:00:00,3.31,3.33,3.26,3.27,3780700.0,3.31,3.33,3.26,3.27,3780700.0
2007-01-25 11:30:00,3.27,3.29,3.26,3.28,2042600.0,3.27,3.29,3.26,3.28,2042600.0
2007-01-25 12:00:00,3.28,3.3,3.28,3.3,1927100.0,3.28,3.3,3.28,3.3,1927100.0
2007-01-25 12:30:00,3.3,3.33,3.3,3.31,2411500.0,3.3,3.33,3.3,3.31,2411500.0
2007-01-25 13:00:00,3.31,3.35,3.31,3.34,2098600.0,3.31,3.35,3.31,3.34,2098600.0
2007-01-25 13:30:00,3.34,3.35,3.32,3.33,2376500.0,3.34,3.35,3.32,3.33,2376500.0
2007-01-25 14:00:00,3.33,3.33,3.3,3.31,1831900.0,3.33,3.33,3.3,3.31,1831900.0
2007-01-25 14:30:00,3.31,3.35,3.31,3.35,2852500.0,3.31,3.35,3.31,3.35,2852500.0
2007-01-25 15:00:00,3.36,3.37,3.31,3.31,4651500.0,3.36,3.37,3.31,3.31,4651500.0
2007-01-25 15:30:00,3.31,3.34,3.31,3.32,5659500.0,3.31,3.34,3.31,3.32,5659500.0
2007-01-26 09:30:00,3.37,3.37,3.26,3.28,2699200.0,3.37,3.37,3.26,3.28,2699200.0
2007-01-26 10:00:00,3.27,3.29,3.25,3.26,1460900.0,3.27,3.29,3.25,3.26,1460900.0
2007-01-26 10:30:00,3.26,3.29,3.26,3.29,912800.0,3.26,3.29,3.26,3.29,912800.0
2007-01-26 11:00:00,3.29,3.29,3.27,3.29,1005200.0,3.29,3.29,3.27,3.29,1005200.0
2007-01-26 11:30:00,3.28,3.31,3.28,3.29,1287300.0,3.28,3.31,3.28,3.29,1287300.0
2007-01-26 12:00:00,3.29,3.31,3.29,3.3,581000.0,3.29,3.31,3.29,3.3,581000.0
2007-01-26 12:30:00,3.3,3.3,3.29,3.3,345800.0,3.3,3.3,3.29,3.3,345800.0
2007-01-26 13:00:00,3.3,3.3,3.28,3.29,623700.0,3.3,3.3,3.28,3.29,623700.0
2007-01-26 13:30:00,3.29,3.29,3.29,3.29,449400.0,3.29,3.29,3.29,3.29,449400.0
2007-01-26 14:00:00,3.29,3.31,3.29,3.3,1466500.0,3.29,3.31,3.29,3.3,1466500.0
2007-01-26 14:30:00,3.3,3.31,3.3,3.3,401800.0,3.3,3.31,3.3,3.3,401800.0
2007-01-26 15:00:00,3.3,3.32,3.3,3.31,781900.0,3.3,3.32,3.3,3.31,781900.0
2007-01-26 15:30:00,3.31,3.32,3.29,3.3,1605100.0,3.31,3.32,3.29,3.3,1605100.0
2007-01-29 09:30:00,3.18,3.22,3.15,3.2,2921100.0,3.18,3.22,3.15,3.2,2921100.0
2007-01-29 10:00:00,3.2,3.21,3.18,3.18,2522100.0,3.2,3.21,3.18,3.18,2522100.0
2007-01-29 10:30:00,3.18,3.19,3.18,3.18,1281000.0,3.18,3.19,3.18,3.18,1281000.0
2007-01-29 11:00:00,3.18,3.21,3.17,3.21,2688700.0,3.18,3.21,3.17,3.21,2688700.0
2007-01-29 11:30:00,3.21,3.24,3.21,3.22,2058700.0,3.21,3.24,3.21,3.22,2058700.0
2007-01-29 12:00:00,3.22,3.22,3.21,3.22,632800.0,3.22,3.22,3.21,3.22,632800.0
2007-01-29 12:30:00,3.22,3.25,3.22,3.25,1210300.0,3.22,3.25,3.22,3.25,1210300.0
2007-01-29 13:00:00,3.25,3.25,3.22,3.23,796600.0,3.25,3.25,3.22,3.23,796600.0
2007-01-29 13:30:00,3.23,3.23,3.2,3.2,841400.0,3.23,3.23,3.2,3.2,841400.0
2007-01-29 14:00:00,3.2,3.22,3.19,3.22,1193500.0,3.2,3.22,3.19,3.22,1193500.0
2007-01-29 14:30:00,3.22,3.23,3.22,3.22,1121400.0,3.22,3.23,3.22,3.22,1121400.0
2007-01-29 15:00:00,3.22,3.23,3.22,3.23,963900.0,3.22,3.23,3.22,3.23,963900.0
2007-01-29 15:30:00,3.23,3.24,3.22,3.22,1788500.0,3.23,3.24,3.22,3.22,1788500.0
2007-01-30 09:30:00,3.23,3.25,3.22,3.25,1077300.0,3.23,3.25,3.22,3.25,1077300.0
2007-01-30 10:00:00,3.24,3.27,3.24,3.27,743400.0,3.24,3.27,3.24,3.27,743400.0
2007-01-30 10:30:00,3.27,3.28,3.26,3.27,711200.0,3.27,3.28,3.26,3.27,711200.0
2007-01-30 11:00:00,3.27,3.28,3.26,3.26,723100.0,3.27,3.28,3.26,3.26,723100.0
2007-01-30 11:30:00,3.26,3.26,3.25,3.26,480900.0,3.26,3.26,3.25,3.26,480900.0
2007-01-30 12:00:00,3.26,3.27,3.26,3.27,440300.0,3.26,3.27,3.26,3.27,440300.0
2007-01-30 12:30:00,3.27,3.27,3.26,3.27,395500.0,3.27,3.27,3.26,3.27,395500.0
2007-01-30 13:00:00,3.27,3.27,3.26,3.26,479500.0,3.27,3.27,3.26,3.26,479500.0
2007-01-30 13:30:00,3.26,3.27,3.25,3.26,674800.0,3.26,3.27,3.25,3.26,674800.0
2007-01-30 14:00:00,3.26,3.26,3.26,3.26,288400.0,3.26,3.26,3.26,3.26,288400.0
2007-01-30 14:30:00,3.26,3.26,3.25,3.26,406000.0,3.26,3.26,3.25,3.26,406000.0
2007-01-30 15:00:00,3.26,3.27,3.26,3.27,667800.0,3.26,3.27,3.26,3.27,667800.0
2007-01-30 15:30:00,3.27,3.28,3.26,3.27,882000.0,3.27,3.28,3.26,3.27,882000.0
2007-01-31 09:30:00,3.25,3.3,3.25,3.28,829500.0,3.25,3.3,3.25,3.28,829500.0
2007-01-31 10:00:00,3.28,3.29,3.27,3.28,591500.0,3.28,3.29,3.27,3.28,591500.0
2007-01-31 10:30:00,3.28,3.3,3.27,3.29,552300.0,3.28,3.3,3.27,3.29,552300.0
2007-01-31 11:00:00,3.28,3.29,3.27,3.28,406000.0,3.28,3.29,3.27,3.28,406000.0
2007-01-31 11:30:00,3.28,3.28,3.27,3.27,688100.0,3.28,3.28,3.27,3.27,688100.0
2007-01-31 12:00:00,3.27,3.28,3.26,3.27,411600.0,3.27,3.28,3.26,3.27,411600.0
2007-01-31 12:30:00,3.27,3.27,3.26,3.27,268100.0,3.27,3.27,3.26,3.27,268100.0
2007-01-31 13:00:00,3.27,3.28,3.26,3.28,389200.0,3.27,3.28,3.26,3.28,389200.0
2007-01-31 13:30:00,3.28,3.29,3.27,3.28,431900.0,3.28,3.29,3.27,3.28,431900.0
2007-01-31 14:00:00,3.28,3.28,3.26,3.26,562800.0,3.28,3.28,3.26,3.26,562800.0
2007-01-31 14:30:00,3.25,3.28,3.25,3.28,504000.0,3.25,3.28,3.25,3.28,504000.0
2007-01-31 15:00:00,3.28,3.29,3.26,3.26,1054900.0,3.28,3.29,3.26,3.26,1054900.0
2007-01-31 15:30:00,3.26,3.27,3.24,3.26,2046800.0,3.26,3.27,3.24,3.26,2046800.0
2007-02-01 09:30:00,3.24,3.3,3.24,3.27,1112300.0,3.24,3.3,3.24,3.27,1112300.0
2007-02-01 10:00:00,3.27,3.28,3.25,3.25,485800.0,3.27,3.28,3.25,3.25,485800.0
2007-02-01 10:30:00,3.25,3.27,3.24,3.25,493500.0,3.25,3.27,3.24,3.25,493500.0
2007-02-01 11:00:00,3.25,3.25,3.24,3.24,675500.0,3.25,3.25,3.24,3.24,675500.0
2007-02-01 11:30:00,3.24,3.26,3.24,3.25,478100.0,3.24,3.26,3.24,3.25,478100.0
2007-02-01 12:00:00,3.25,3.26,3.25,3.26,284900.0,3.25,3.26,3.25,3.26,284900.0
2007-02-01 12:30:00,3.26,3.26,3.25,3.26,350700.0,3.26,3.26,3.25,3.26,350700.0
2007-02-01 13:00:00,3.26,3.26,3.24,3.25,282800.0,3.26,3.26,3.24,3.25,282800.0
2007-02-01 13:30:00,3.25,3.26,3.25,3.26,238700.0,3.25,3.26,3.25,3.26,238700.0
2007-02-01 14:00:00,3.26,3.26,3.25,3.25,212800.0,3.26,3.26,3.25,3.25,212800.0
2007-02-01 14:30:00,3.25,3.26,3.25,3.26,396900.0,3.25,3.26,3.25,3.26,396900.0
2007-02-01 15:00:00,3.26,3.27,3.25,3.26,909300.0,3.26,3.27,3.25,3.26,909300.0
2007-02-01 15:30:00,3.26,3.26,3.24,3.25,1367800.0,3.26,3.26,3.24,3.25,1367800.0
2007-02-02 09:30:00,3.25,3.27,3.24,3.25,840000.0,3.25,3.27,3.24,3.25,840000.0
2007-02-02 10:00:00,3.25,3.26,3.24,3.25,1140300.0,3.25,3.26,3.24,3.25,1140300.0
2007-02-02 10:30:00,3.25,3.26,3.25,3.26,954100.0,3.25,3.26,3.25,3.26,954100.0
2007-02-02 11:00:00,3.26,3.26,3.25,3.26,525000.0,3.26,3.26,3.25,3.26,525000.0
2007-02-02 11:30:00,3.26,3.26,3.25,3.26,617400.0,3.26,3.26,3.25,3.26,617400.0
2007-02-02 12:00:00,3.25,3.26,3.25,3.26,413700.0,3.25,3.26,3.25,3.26,413700.0
2007-02-02 12:30:00,3.26,3.27,3.26,3.27,286300.0,3.26,3.27,3.26,3.27,286300.0
2007-02-02 13:00:00,3.27,3.27,3.26,3.27,868700.0,3.27,3.27,3.26,3.27,868700.0
2007-02-02 13:30:00,3.27,3.29,3.26,3.29,587300.0,3.27,3.29,3.26,3.29,587300.0
2007-02-02 14:00:00,3.29,3.3,3.29,3.29,392700.0,3.29,3.3,3.29,3.29,392700.0
2007-02-02 14:30:00,3.29,3.29,3.27,3.27,548100.0,3.29,3.29,3.27,3.27,548100.0
2007-02-02 15:00:00,3.27,3.27,3.26,3.26,546000.0,3.27,3.27,3.26,3.26,546000.0
2007-02-02 15:30:00,3.26,3.27,3.26,3.26,1025500.0,3.26,3.27,3.26,3.26,1025500.0
2007-02-05 09:30:00,3.29,3.29,3.25,3.25,680400.0,3.29,3.29,3.25,3.25,680400.0
2007-02-05 10:00:00,3.25,3.26,3.24,3.24,480900.0,3.25,3.26,3.24,3.24,480900.0
2007-02-05 10:30:00,3.24,3.24,3.23,3.23,392000.0,3.24,3.24,3.23,3.23,392000.0
2007-02-05 11:00:00,3.23,3.24,3.23,3.24,322700.0,3.23,3.24,3.23,3.24,322700.0
2007-02-05 11:30:00,3.24,3.24,3.23,3.23,529900.0,3.24,3.24,3.23,3.23,529900.0
2007-02-05 12:00:00,3.23,3.23,3.22,3.22,637700.0,3.23,3.23,3.22,3.22,637700.0
2007-02-05 12:30:00,3.22,3.23,3.22,3.23,366800.0,3.22,3.23,3.22,3.23,366800.0
2007-02-05 13:00:00,3.23,3.23,3.23,3.23,252700.0,3.23,3.23,3.23,3.23,252700.0
2007-02-05 13:30:00,3.23,3.23,3.23,3.23,315700.0,3.23,3.23,3.23,3.23,315700.0
2007-02-05 14:00:00,3.23,3.24,3.23,3.23,394800.0,3.23,3.24,3.23,3.23,394800.0
2007-02-05 14:30:00,3.23,3.24,3.23,3.24,140000.0,3.23,3.24,3.23,3.24,140000.0
2007-02-05 15:00:00,3.23,3.24,3.23,3.23,266700.0,3.23,3.24,3.23,3.23,266700.0
2007-02-05 15:30:00,3.23,3.24,3.22,3.23,632100.0,3.23,3.24,3.22,3.23,632100.0
2007-02-06 09:30:00,3.21,3.22,3.17,3.17,2432500.0,3.21,3.22,3.17,3.17,2432500.0
2007-02-06 10:00:00,3.17,3.22,3.17,3.21,1402100.0,3.17,3.22,3.17,3.21,1402100.0
2007-02-06 10:30:00,3.21,3.24,3.21,3.21,1996400.0,3.21,3.24,3.21,3.21,1996400.0
2007-02-06 11:00:00,3.21,3.22,3.19,3.2,1122100.0,3.21,3.22,3.19,3.2,1122100.0
2007-02-06 11:30:00,3.2,3.2,3.17,3.17,1213100.0,3.2,3.2,3.17,3.17,1213100.0
2007-02-06 12:00:00,3.17,3.2,3.17,3.2,968100.0,3.17,3.2,3.17,3.2,968100.0
2007-02-06 12:30:00,3.2,3.2,3.19,3.19,425600.0,3.2,3.2,3.19,3.19,425600.0
2007-02-06 13:00:00,3.19,3.2,3.18,3.18,579600.0,3.19,3.2,3.18,3.18,579600.0
2007-02-06 13:30:00,3.18,3.19,3.17,3.17,775600.0,3.18,3.19,3.17,3.17,775600.0
2007-02-06 14:00:00,3.17,3.18,3.17,3.18,1054200.0,3.17,3.18,3.17,3.18,1054200.0
2007-02-06 14:30:00,3.18,3.2,3.18,3.19,624400.0,3.18,3.2,3.18,3.19,624400.0
2007-02-06 15:00:00,3.2,3.2,3.18,3.2,685300.0,3.2,3.2,3.18,3.2,685300.0
2007-02-06 15:30:00,3.2,3.2,3.18,3.19,2025100.0,3.2,3.2,3.18,3.19,2025100.0
2007-02-07 09:30:00,3.18,3.23,3.18,3.23,1292200.0,3.18,3.23,3.18,3.23,1292200.0
2007-02-07 10:00:00,3.23,3.25,3.22,3.25,910000.0,3.23,3.25,3.22,3.25,910000.0
2007-02-07 10:30:00,3.25,3.26,3.24,3.26,800100.0,3.25,3.26,3.24,3.26,800100.0
2007-02-07 11:00:00,3.26,3.28,3.26,3.27,544600.0,3.26,3.28,3.26,3.27,544600.0
2007-02-07 11:30:00,3.27,3.29,3.27,3.27,1497300.0,3.27,3.29,3.27,3.27,1497300.0
2007-02-07 12:00:00,3.27,3.29,3.27,3.28,431200.0,3.27,3.29,3.27,3.28,431200.0
2007-02-07 12:30:00,3.28,3.28,3.27,3.27,416500.0,3.28,3.28,3.27,3.27,416500.0
2007-02-07 13:00:00,3.27,3.27,3.26,3.26,508900.0,3.27,3.27,3.26,3.26,508900.0
2007-02-07 13:30:00,3.26,3.27,3.26,3.26,322000.0,3.26,3.27,3.26,3.26,322000.0
2007-02-07 14:00:00,3.27,3.27,3.25,3.26,430500.0,3.27,3.27,3.25,3.26,430500.0
2007-02-07 14:30:00,3.26,3.26,3.24,3.26,473200.0,3.26,3.26,3.24,3.26,473200.0
2007-02-07 15:00:00,3.26,3.26,3.24,3.26,1070300.0,3.26,3.26,3.24,3.26,1070300.0
2007-02-07 15:30:00,3.26,3.27,3.26,3.27,848400.0,3.26,3.27,3.26,3.27,848400.0
2007-02-08 09:30:00,3.35,3.36,3.3,3.32,3819900.0,3.35,3.36,3.3,3.32,3819900.0
2007-02-08 10:00:00,3.32,3.35,3.31,3.34,1523200.0,3.32,3.35,3.31,3.34,1523200.0
2007-02-08 10:30:00,3.35,3.36,3.34,3.36,1390200.0,3.35,3.36,3.34,3.36,1390200.0
2007-02-08 11:00:00,3.36,3.37,3.36,3.37,1502200.0,3.36,3.37,3.36,3.37,1502200.0
2007-02-08 11:30:00,3.37,3.38,3.36,3.36,1225700.0,3.37,3.38,3.36,3.36,1225700.0
2007-02-08 12:00:00,3.36,3.37,3.36,3.36,756700.0,3.36,3.37,3.36,3.36,756700.0
2007-02-08 12:30:00,3.36,3.37,3.36,3.36,679700.0,3.36,3.37,3.36,3.36,679700.0
2007-02-08 13:00:00,3.36,3.38,3.36,3.38,784700.0,3.36,3.38,3.36,3.38,784700.0
2007-02-08 13:30:00,3.38,3.38,3.36,3.37,985600.0,3.38,3.38,3.36,3.37,985600.0
2007-02-08 14:00:00,3.37,3.38,3.37,3.38,868700.0,3.37,3.38,3.37,3.38,868700.0
2007-02-08 14:30:00,3.38,3.39,3.37,3.39,980000.0,3.38,3.39,3.37,3.39,980000.0
2007-02-08 15:00:00,3.39,3.4,3.39,3.4,1199800.0,3.39,3.4,3.39,3.4,1199800.0
2007-02-08 15:30:00,3.4,3.4,3.37,3.39,2245600.0,3.4,3.4,3.37,3.39,2245600.0
2007-02-09 09:30:00,3.4,3.4,3.36,3.37,599200.0,3.4,3.4,3.36,3.37,599200.0
2007-02-09 10:00:00,3.37,3.38,3.36,3.37,364700.0,3.37,3.38,3.36,3.37,364700.0
2007-02-09 10:30:00,3.37,3.37,3.36,3.37,382900.0,3.37,3.37,3.36,3.37,382900.0
2007-02-09 11:00:00,3.36,3.37,3.36,3.36,278600.0,3.36,3.37,3.36,3.36,278600.0
2007-02-09 11:30:00,3.36,3.37,3.36,3.37,333200.0,3.36,3.37,3.36,3.37,333200.0
2007-02-09 12:00:00,3.37,3.37,3.35,3.35,544600.0,3.37,3.37,3.35,3.35,544600.0
2007-02-09 12:30:00,3.35,3.36,3.33,3.33,606900.0,3.35,3.36,3.33,3.33,606900.0
2007-02-09 13:00:00,3.33,3.34,3.32,3.33,445900.0,3.33,3.34,3.32,3.33,445900.0
2007-02-09 13:30:00,3.33,3.33,3.32,3.33,338800.0,3.33,3.33,3.32,3.33,338800.0
2007-02-09 14:00:00,3.33,3.33,3.3,3.31,1318800.0,3.33,3.33,3.3,3.31,1318800.0
2007-02-09 14:30:00,3.31,3.32,3.3,3.32,688800.0,3.31,3.32,3.3,3.32,688800.0
2007-02-09 15:00:00,3.32,3.32,3.3,3.32,613900.0,3.32,3.32,3.3,3.32,613900.0
2007-02-09 15:30:00,3.32,3.32,3.3,3.3,1010800.0,3.32,3.32,3.3,3.3,1010800.0
2007-02-12 09:30:00,3.29,3.34,3.29,3.32,1075900.0,3.29,3.34,3.29,3.32,1075900.0
2007-02-12 10:00:00,3.32,3.35,3.31,3.34,771400.0,3.32,3.35,3.31,3.34,771400.0
2007-02-12 10:30:00,3.34,3.35,3.34,3.34,682500.0,3.34,3.35,3.34,3.34,682500.0
2007-02-12 11:00:00,3.34,3.35,3.32,3.32,546700.0,3.34,3.35,3.32,3.32,546700.0
2007-02-12 11:30:00,3.32,3.32,3.32,3.32,364700.0,3.32,3.32,3.32,3.32,364700.0
2007-02-12 12:00:00,3.32,3.32,3.31,3.32,477400.0,3.32,3.32,3.31,3.32,477400.0
2007-02-12 12:30:00,3.33,3.34,3.32,3.34,212800.0,3.33,3.34,3.32,3.34,212800.0
2007-02-12 13:00:00,3.34,3.34,3.33,3.33,529900.0,3.34,3.34,3.33,3.33,529900.0
2007-02-12 13:30:00,3.33,3.33,3.28,3.3,501900.0,3.33,3.33,3.28,3.3,501900.0
2007-02-12 14:00:00,3.29,3.32,3.29,3.31,317800.0,3.29,3.32,3.29,3.31,317800.0
2007-02-12 14:30:00,3.31,3.32,3.3,3.3,285600.0,3.31,3.32,3.3,3.3,285600.0
2007-02-12 15:00:00,3.3,3.31,3.29,3.31,326900.0,3.3,3.31,3.29,3.31,326900.0
2007-02-12 15:30:00,3.31,3.31,3.29,3.3,560700.0,3.31,3.31,3.29,3.3,560700.0
2007-02-13 09:30:00,3.32,3.32,3.29,3.31,380100.0,3.32,3.32,3.29,3.31,380100.0
2007-02-13 10:00:00,3.3,3.3,3.29,3.29,242200.0,3.3,3.3,3.29,3.29,242200.0
2007-02-13 10:30:00,3.29,3.3,3.29,3.29,213500.0,3.29,3.3,3.29,3.29,213500.0
2007-02-13 11:00:00,3.29,3.29,3.28,3.28,356300.0,3.29,3.29,3.28,3.28,356300.0
2007-02-13 11:30:00,3.28,3.29,3.28,3.29,247100.0,3.28,3.29,3.28,3.29,247100.0
2007-02-13 12:00:00,3.29,3.3,3.29,3.29,238000.0,3.29,3.3,3.29,3.29,238000.0
2007-02-13 12:30:00,3.29,3.29,3.28,3.28,239400.0,3.29,3.29,3.28,3.28,239400.0
2007-02-13 13:00:00,3.28,3.29,3.28,3.28,231700.0,3.28,3.29,3.28,3.28,231700.0
2007-02-13 13:30:00,3.28,3.29,3.28,3.29,280700.0,3.28,3.29,3.28,3.29,280700.0
2007-02-13 14:00:00,3.29,3.29,3.28,3.28,224000.0,3.29,3.29,3.28,3.28,224000.0
2007-02-13 14:30:00,3.28,3.28,3.26,3.27,439600.0,3.28,3.28,3.26,3.27,439600.0
2007-02-13 15:00:00,3.27,3.27,3.26,3.27,412300.0,3.27,3.27,3.26,3.27,412300.0
2007-02-13 15:30:00,3.27,3.27,3.27,3.27,626500.0,3.27,3.27,3.27,3.27,626500.0
2007-02-14 09:30:00,3.27,3.31,3.27,3.28,503300.0,3.27,3.31,3.27,3.28,503300.0
2007-02-14 10:00:00,3.28,3.31,3.28,3.29,528500.0,3.28,3.31,3.28,3.29,528500.0
2007-02-14 10:30:00,3.29,3.3,3.28,3.29,407400.0,3.29,3.3,3.28,3.29,407400.0
2007-02-14 11:00:00,3.29,3.29,3.28,3.28,382900.0,3.29,3.29,3.28,3.28,382900.0
2007-02-14 11:30:00,3.28,3.28,3.28,3.28,413000.0,3.28,3.28,3.28,3.28,413000.0
2007-02-14 12:00:00,3.28,3.28,3.27,3.27,1099700.0,3.28,3.28,3.27,3.27,1099700.0
2007-02-14 12:30:00,3.27,3.28,3.17,3.21,15269800.0,3.27,3.28,3.17,3.21,15269800.0
2007-02-14 13:00:00,3.21,3.23,3.17,3.22,2485700.0,3.21,3.23,3.17,3.22,2485700.0
2007-02-14 13:30:00,3.22,3.24,3.22,3.24,889700.0,3.22,3.24,3.22,3.24,889700.0
2007-02-14 14:00:00,3.24,3.25,3.24,3.25,815500.0,3.24,3.25,3.24,3.25,815500.0
2007-02-14 14:30:00,3.25,3.25,3.22,3.24,947100.0,3.25,3.25,3.22,3.24,947100.0
2007-02-14 15:00:00,3.24,3.24,3.22,3.24,999600.0,3.24,3.24,3.22,3.24,999600.0
2007-02-14 15:30:00,3.24,3.25,3.22,3.23,1409100.0,3.24,3.25,3.22,3.23,1409100.0
2007-02-15 09:30:00,3.21,3.23,3.21,3.21,973000.0,3.21,3.23,3.21,3.21,973000.0
2007-02-15 10:00:00,3.21,3.23,3.21,3.22,943600.0,3.21,3.23,3.21,3.22,943600.0
2007-02-15 10:30:00,3.23,3.24,3.23,3.23,505400.0,3.23,3.24,3.23,3.23,505400.0
2007-02-15 11:00:00,3.23,3.24,3.22,3.23,465500.0,3.23,3.24,3.22,3.23,465500.0
2007-02-15 11:30:00,3.23,3.23,3.22,3.22,452900.0,3.23,3.23,3.22,3.22,452900.0
2007-02-15 12:00:00,3.22,3.23,3.22,3.23,270900.0,3.22,3.23,3.22,3.23,270900.0
2007-02-15 12:30:00,3.23,3.23,3.2,3.21,1034600.0,3.23,3.23,3.2,3.21,1034600.0
2007-02-15 13:00:00,3.21,3.21,3.2,3.21,441000.0,3.21,3.21,3.2,3.21,441000.0
2007-02-15 13:30:00,3.21,3.21,3.21,3.21,348600.0,3.21,3.21,3.21,3.21,348600.0
2007-02-15 14:00:00,3.21,3.21,3.2,3.21,656600.0,3.21,3.21,3.2,3.21,656600.0
2007-02-15 14:30:00,3.21,3.22,3.21,3.21,357000.0,3.21,3.22,3.21,3.21,357000.0
2007-02-15 15:00:00,3.21,3.22,3.21,3.21,390600.0,3.21,3.22,3.21,3.21,390600.0
2007-02-15 15:30:00,3.21,3.22,3.21,3.21,709100.0,3.21,3.22,3.21,3.21,709100.0
2007-02-16 09:30:00,3.22,3.22,3.2,3.22,1080100.0,3.22,3.22,3.2,3.22,1080100.0
2007-02-16 10:00:00,3.22,3.22,3.21,3.21,520800.0,3.22,3.22,3.21,3.21,520800.0
2007-02-16 10:30:00,3.21,3.22,3.2,3.21,382200.0,3.21,3.22,3.2,3.21,382200.0
2007-02-16 11:00:00,3.21,3.22,3.21,3.22,350000.0,3.21,3.22,3.21,3.22,350000.0
2007-02-16 11:30:00,3.22,3.24,3.21,3.23,471100.0,3.22,3.24,3.21,3.23,471100.0
2007-02-16 12:00:00,3.23,3.23,3.22,3.23,321300.0,3.23,3.23,3.22,3.23,321300.0
2007-02-16 12:30:00,3.23,3.23,3.22,3.23,488600.0,3.23,3.23,3.22,3.23,488600.0
2007-02-16 13:00:00,3.23,3.23,3.22,3.22,174300.0,3.23,3.23,3.22,3.22,174300.0
2007-02-16 13:30:00,3.22,3.23,3.22,3.22,251300.0,3.22,3.23,3.22,3.22,251300.0
2007-02-16 14:00:00,3.23,3.23,3.22,3.22,317100.0,3.23,3.23,3.22,3.22,317100.0
2007-02-16 14:30:00,3.22,3.26,3.22,3.25,2142700.0,3.22,3.26,3.22,3.25,2142700.0
2007-02-16 15:00:00,3.25,3.26,3.24,3.26,1141700.0,3.25,3.26,3.24,3.26,1141700.0
2007-02-16 15:30:00,3.26,3.27,3.26,3.27,2038400.0,3.26,3.27,3.26,3.27,2038400.0
2007-02-20 09:30:00,3.28,3.31,3.28,3.3,1484700.0,3.28,3.31,3.28,3.3,1484700.0
2007-02-20 10:00:00,3.3,3.34,3.3,3.33,1411900.0,3.3,3.34,3.3,3.33,1411900.0
2007-02-20 10:30:00,3.33,3.33,3.32,3.33,604100.0,3.33,3.33,3.32,3.33,604100.0
2007-02-20 11:00:00,3.33,3.33,3.32,3.33,903700.0,3.33,3.33,3.32,3.33,903700.0
2007-02-20 11:30:00,3.33,3.35,3.33,3.34,777700.0,3.33,3.35,3.33,3.34,777700.0
2007-02-20 12:00:00,3.34,3.34,3.34,3.34,396900.0,3.34,3.34,3.34,3.34,396900.0
2007-02-20 12:30:00,3.34,3.34,3.34,3.34,336700.0,3.34,3.34,3.34,3.34,336700.0
2007-02-20 13:00:00,3.34,3.35,3.33,3.33,1029700.0,3.34,3.35,3.33,3.33,1029700.0
2007-02-20 13:30:00,3.33,3.35,3.33,3.35,682500.0,3.33,3.35,3.33,3.35,682500.0
2007-02-20 14:00:00,3.35,3.37,3.34,3.37,982800.0,3.35,3.37,3.34,3.37,982800.0
2007-02-20 14:30:00,3.37,3.37,3.34,3.37,934500.0,3.37,3.37,3.34,3.37,934500.0
2007-02-20 15:00:00,3.37,3.37,3.34,3.34,570500.0,3.37,3.37,3.34,3.34,570500.0
2007-02-20 15:30:00,3.34,3.36,3.34,3.36,1668800.0,3.34,3.36,3.34,3.36,1668800.0
2007-02-21 09:30:00,3.36,3.36,3.34,3.36,1026200.0,3.36,3.36,3.34,3.36,1026200.0
2007-02-21 10:00:00,3.36,3.37,3.35,3.36,670600.0,3.36,3.37,3.35,3.36,670600.0
2007-02-21 10:30:00,3.36,3.36,3.32,3.32,1971200.0,3.36,3.36,3.32,3.32,1971200.0
2007-02-21 11:00:00,3.32,3.34,3.32,3.33,404600.0,3.32,3.34,3.32,3.33,404600.0
2007-02-21 11:30:00,3.33,3.36,3.33,3.35,501200.0,3.33,3.36,3.33,3.35,501200.0
2007-02-21 12:00:00,3.35,3.35,3.34,3.35,307300.0,3.35,3.35,3.34,3.35,307300.0
2007-02-21 12:30:00,3.35,3.35,3.34,3.35,324800.0,3.35,3.35,3.34,3.35,324800.0
2007-02-21 13:00:00,3.35,3.35,3.34,3.34,380100.0,3.35,3.35,3.34,3.34,380100.0
2007-02-21 13:30:00,3.34,3.34,3.33,3.34,604100.0,3.34,3.34,3.33,3.34,604100.0
2007-02-21 14:00:00,3.34,3.34,3.33,3.33,1512000.0,3.34,3.34,3.33,3.33,1512000.0
2007-02-21 14:30:00,3.33,3.36,3.33,3.35,1393700.0,3.33,3.36,3.33,3.35,1393700.0
2007-02-21 15:00:00,3.35,3.35,3.34,3.34,1380400.0,3.35,3.35,3.34,3.34,1380400.0
2007-02-21 15:30:00,3.34,3.35,3.33,3.34,6830600.0,3.34,3.35,3.33,3.34,6830600.0
2007-02-22 09:30:00,3.35,3.41,3.35,3.39,1440600.0,3.35,3.41,3.35,3.39,1440600.0
2007-02-22 10:00:00,3.39,3.39,3.35,3.36,883400.0,3.39,3.39,3.35,3.36,883400.0
2007-02-22 10:30:00,3.36,3.37,3.35,3.37,425600.0,3.36,3.37,3.35,3.37,425600.0
2007-02-22 11:00:00,3.36,3.37,3.35,3.35,539700.0,3.36,3.37,3.35,3.35,539700.0
2007-02-22 11:30:00,3.35,3.37,3.35,3.36,562800.0,3.35,3.37,3.35,3.36,562800.0
2007-02-22 12:00:00,3.37,3.37,3.35,3.36,224700.0,3.37,3.37,3.35,3.36,224700.0
2007-02-22 12:30:00,3.36,3.37,3.36,3.37,298900.0,3.36,3.37,3.36,3.37,298900.0
2007-02-22 13:00:00,3.37,3.38,3.36,3.38,521500.0,3.37,3.38,3.36,3.38,521500.0
2007-02-22 13:30:00,3.37,3.38,3.36,3.37,301000.0,3.37,3.38,3.36,3.37,301000.0
2007-02-22 14:00:00,3.37,3.39,3.36,3.38,561400.0,3.37,3.39,3.36,3.38,561400.0
2007-02-22 14:30:00,3.38,3.39,3.37,3.37,612500.0,3.38,3.39,3.37,3.37,612500.0
2007-02-22 15:00:00,3.37,3.38,3.37,3.37,599200.0,3.37,3.38,3.37,3.37,599200.0
2007-02-22 15:30:00,3.37,3.39,3.37,3.39,1315300.0,3.37,3.39,3.37,3.39,1315300.0
2007-02-23 09:30:00,3.39,3.41,3.39,3.4,567700.0,3.39,3.41,3.39,3.4,567700.0
2007-02-23 10:00:00,3.39,3.4,3.38,3.38,480200.0,3.39,3.4,3.38,3.38,480200.0
2007-02-23 10:30:00,3.38,3.39,3.37,3.37,611100.0,3.38,3.39,3.37,3.37,611100.0
2007-02-23 11:00:00,3.38,3.39,3.37,3.39,291900.0,3.38,3.39,3.37,3.39,291900.0
2007-02-23 11:30:00,3.39,3.41,3.39,3.39,396200.0,3.39,3.41,3.39,3.39,396200.0
2007-02-23 12:00:00,3.39,3.4,3.37,3.37,328300.0,3.39,3.4,3.37,3.37,328300.0
2007-02-23 12:30:00,3.37,3.37,3.36,3.37,648900.0,3.37,3.37,3.36,3.37,648900.0
2007-02-23 13:00:00,3.37,3.38,3.36,3.37,457100.0,3.37,3.38,3.36,3.37,457100.0
2007-02-23 13:30:00,3.37,3.37,3.36,3.36,421400.0,3.37,3.37,3.36,3.36,421400.0
2007-02-23 14:00:00,3.36,3.38,3.36,3.38,547400.0,3.36,3.38,3.36,3.38,547400.0
2007-02-23 14:30:00,3.38,3.4,3.38,3.4,919800.0,3.38,3.4,3.38,3.4,919800.0
2007-02-23 15:00:00,3.4,3.4,3.37,3.38,566300.0,3.4,3.4,3.37,3.38,566300.0
2007-02-23 15:30:00,3.38,3.38,3.36,3.36,1456000.0,3.38,3.38,3.36,3.36,1456000.0
2007-02-26 09:30:00,3.39,3.4,3.36,3.36,635600.0,3.39,3.4,3.36,3.36,635600.0
2007-02-26 10:00:00,3.36,3.37,3.35,3.35,547400.0,3.36,3.37,3.35,3.35,547400.0
2007-02-26 10:30:00,3.35,3.36,3.35,3.36,270200.0,3.35,3.36,3.35,3.36,270200.0
2007-02-26 11:00:00,3.36,3.36,3.35,3.35,305200.0,3.36,3.36,3.35,3.35,305200.0
2007-02-26 11:30:00,3.35,3.36,3.35,3.35,290500.0,3.35,3.36,3.35,3.35,290500.0
2007-02-26 12:00:00,3.35,3.35,3.33,3.33,277200.0,3.35,3.35,3.33,3.33,277200.0
2007-02-26 12:30:00,3.33,3.33,3.32,3.32,629300.0,3.33,3.33,3.32,3.32,629300.0
2007-02-26 13:00:00,3.32,3.32,3.31,3.31,374500.0,3.32,3.32,3.31,3.31,374500.0
2007-02-26 13:30:00,3.31,3.31,3.3,3.3,380100.0,3.31,3.31,3.3,3.3,380100.0
2007-02-26 14:00:00,3.3,3.31,3.3,3.3,565600.0,3.3,3.31,3.3,3.3,565600.0
2007-02-26 14:30:00,3.31,3.31,3.3,3.31,264600.0,3.31,3.31,3.3,3.31,264600.0
2007-02-26 15:00:00,3.31,3.31,3.3,3.3,560000.0,3.31,3.31,3.3,3.3,560000.0
2007-02-26 15:30:00,3.3,3.31,3.3,3.3,846300.0,3.3,3.31,3.3,3.3,846300.0
2007-02-27 09:30:00,3.23,3.26,3.19,3.2,2377200.0,3.23,3.26,3.19,3.2,2377200.0
2007-02-27 10:00:00,3.2,3.22,3.2,3.22,881300.0,3.2,3.22,3.2,3.22,881300.0
2007-02-27 10:30:00,3.22,3.26,3.22,3.25,1182300.0,3.22,3.26,3.22,3.25,1182300.0
2007-02-27 11:00:00,3.25,3.25,3.23,3.23,463400.0,3.25,3.25,3.23,3.23,463400.0
2007-02-27 11:30:00,3.23,3.24,3.23,3.23,319200.0,3.23,3.24,3.23,3.23,319200.0
2007-02-27 12:00:00,3.23,3.23,3.21,3.22,463400.0,3.23,3.23,3.21,3.22,463400.0
2007-02-27 12:30:00,3.22,3.23,3.21,3.21,436800.0,3.22,3.23,3.21,3.21,436800.0
2007-02-27 13:00:00,3.21,3.22,3.21,3.21,541100.0,3.21,3.22,3.21,3.21,541100.0
2007-02-27 13:30:00,3.22,3.22,3.2,3.2,662900.0,3.22,3.22,3.2,3.2,662900.0
2007-02-27 14:00:00,3.2,3.2,3.19,3.19,774200.0,3.2,3.2,3.19,3.19,774200.0
2007-02-27 14:30:00,3.19,3.2,3.18,3.2,1057000.0,3.19,3.2,3.18,3.2,1057000.0
2007-02-27 15:00:00,3.2,3.2,3.16,3.17,1693300.0,3.2,3.2,3.16,3.17,1693300.0
2007-02-27 15:30:00,3.17,3.18,3.16,3.16,952000.0,3.17,3.18,3.16,3.16,952000.0
2007-02-28 09:30:00,3.16,3.22,3.16,3.19,1969100.0,3.16,3.22,3.16,3.19,1969100.0
2007-02-28 10:00:00,3.18,3.19,3.16,3.19,1054200.0,3.18,3.19,3.16,3.19,1054200.0
2007-02-28 10:30:00,3.19,3.23,3.18,3.22,862400.0,3.19,3.23,3.18,3.22,862400.0
2007-02-28 11:00:00,3.22,3.24,3.22,3.24,426300.0,3.22,3.24,3.22,3.24,426300.0
2007-02-28 11:30:00,3.24,3.25,3.22,3.24,662900.0,3.24,3.25,3.22,3.24,662900.0
2007-02-28 12:00:00,3.24,3.26,3.24,3.25,462700.0,3.24,3.26,3.24,3.25,462700.0
2007-02-28 12:30:00,3.25,3.26,3.24,3.26,345800.0,3.25,3.26,3.24,3.26,345800.0
2007-02-28 13:00:00,3.26,3.26,3.25,3.26,319200.0,3.26,3.26,3.25,3.26,319200.0
2007-02-28 13:30:00,3.26,3.27,3.25,3.25,324100.0,3.26,3.27,3.25,3.25,324100.0
2007-02-28 14:00:00,3.25,3.27,3.25,3.25,266700.0,3.25,3.27,3.25,3.25,266700.0
2007-02-28 14:30:00,3.25,3.25,3.24,3.25,296800.0,3.25,3.25,3.24,3.25,296800.0
2007-02-28 15:00:00,3.25,3.26,3.24,3.24,364000.0,3.25,3.26,3.24,3.24,364000.0
2007-02-28 15:30:00,3.24,3.24,3.21,3.22,966700.0,3.24,3.24,3.21,3.22,966700.0
2007-03-01 09:30:00,3.19,3.24,3.16,3.18,1842400.0,3.19,3.24,3.16,3.18,1842400.0
2007-03-01 10:00:00,3.18,3.26,3.18,3.25,1216600.0,3.18,3.26,3.18,3.25,1216600.0
2007-03-01 10:30:00,3.25,3.29,3.25,3.29,1428000.0,3.25,3.29,3.25,3.29,1428000.0
2007-03-01 11:00:00,3.29,3.29,3.25,3.27,868700.0,3.29,3.29,3.25,3.27,868700.0
2007-03-01 11:30:00,3.27,3.29,3.26,3.26,468300.0,3.27,3.29,3.26,3.26,468300.0
2007-03-01 12:00:00,3.26,3.26,3.24,3.24,409500.0,3.26,3.26,3.24,3.24,409500.0
2007-03-01 12:30:00,3.24,3.25,3.22,3.25,415800.0,3.24,3.25,3.22,3.25,415800.0
2007-03-01 13:00:00,3.25,3.27,3.25,3.26,515200.0,3.25,3.27,3.25,3.26,515200.0
2007-03-01 13:30:00,3.26,3.26,3.25,3.25,297500.0,3.26,3.26,3.25,3.25,297500.0
2007-03-01 14:00:00,3.25,3.28,3.25,3.26,552300.0,3.25,3.28,3.25,3.26,552300.0
2007-03-01 14:30:00,3.25,3.28,3.25,3.28,914900.0,3.25,3.28,3.25,3.28,914900.0
2007-03-01 15:00:00,3.28,3.28,3.25,3.26,889700.0,3.28,3.28,3.25,3.26,889700.0
2007-03-01 15:30:00,3.26,3.26,3.23,3.26,1483300.0,3.26,3.26,3.23,3.26,1483300.0
2007-03-02 09:30:00,3.26,3.27,3.24,3.25,548100.0,3.26,3.27,3.24,3.25,548100.0
2007-03-02 10:00:00,3.24,3.28,3.24,3.26,364000.0,3.24,3.28,3.24,3.26,364000.0
2007-03-02 10:30:00,3.26,3.29,3.26,3.29,655200.0,3.26,3.29,3.26,3.29,655200.0
2007-03-02 11:00:00,3.29,3.29,3.28,3.28,354900.0,3.29,3.29,3.28,3.28,354900.0
2007-03-02 11:30:00,3.28,3.29,3.27,3.28,264600.0,3.28,3.29,3.27,3.28,264600.0
2007-03-02 12:00:00,3.28,3.28,3.23,3.23,421400.0,3.28,3.28,3.23,3.23,421400.0
2007-03-02 12:30:00,3.23,3.25,3.23,3.25,413000.0,3.23,3.25,3.23,3.25,413000.0
2007-03-02 13:00:00,3.25,3.25,3.24,3.24,370300.0,3.25,3.25,3.24,3.24,370300.0
2007-03-02 13:30:00,3.24,3.25,3.23,3.24,624400.0,3.24,3.25,3.23,3.24,624400.0
2007-03-02 14:00:00,3.24,3.24,3.2,3.21,674800.0,3.24,3.24,3.2,3.21,674800.0
2007-03-02 14:30:00,3.21,3.23,3.21,3.23,746200.0,3.21,3.23,3.21,3.23,746200.0
2007-03-02 15:00:00,3.23,3.23,3.21,3.21,624400.0,3.23,3.23,3.21,3.21,624400.0
2007-03-02 15:30:00,3.21,3.22,3.18,3.18,1503600.0,3.21,3.22,3.18,3.18,1503600.0
2007-03-05 09:30:00,3.14,3.15,3.11,3.12,3355800.0,3.14,3.15,3.11,3.12,3355800.0
2007-03-05 10:00:00,3.12,3.17,3.12,3.12,1191400.0,3.12,3.17,3.12,3.12,1191400.0
2007-03-05 10:30:00,3.12,3.12,3.09,3.11,2134300.0,3.12,3.12,3.09,3.11,2134300.0
2007-03-05 11:00:00,3.11,3.12,3.1,3.1,702100.0,3.11,3.12,3.1,3.1,702100.0
2007-03-05 11:30:00,3.1,3.1,3.07,3.08,826000.0,3.1,3.1,3.07,3.08,826000.0
2007-03-05 12:00:00,3.08,3.08,3.06,3.06,690900.0,3.08,3.08,3.06,3.06,690900.0
2007-03-05 12:30:00,3.06,3.06,3.04,3.04,756700.0,3.06,3.06,3.04,3.04,756700.0
2007-03-05 13:00:00,3.04,3.05,3.03,3.03,716800.0,3.04,3.05,3.03,3.03,716800.0
2007-03-05 13:30:00,3.04,3.05,3.03,3.05,880600.0,3.04,3.05,3.03,3.05,880600.0
2007-03-05 14:00:00,3.05,3.05,3.03,3.03,870800.0,3.05,3.05,3.03,3.03,870800.0
2007-03-05 14:30:00,3.04,3.04,3.03,3.03,770700.0,3.04,3.04,3.03,3.03,770700.0
2007-03-05 15:00:00,3.03,3.03,3.01,3.01,1540000.0,3.03,3.03,3.01,3.01,1540000.0
2007-03-05 15:30:00,3.01,3.02,3.01,3.01,2235100.0,3.01,3.02,3.01,3.01,2235100.0
2007-03-06 09:30:00,3.04,3.07,3.04,3.06,1045100.0,3.04,3.07,3.04,3.06,1045100.0
2007-03-06 10:00:00,3.06,3.06,3.02,3.02,373100.0,3.06,3.06,3.02,3.02,373100.0
2007-03-06 10:30:00,3.03,3.03,2.86,2.99,2136400.0,3.03,3.03,2.86,2.99,2136400.0
2007-03-06 11:00:00,2.99,3.01,2.99,3.01,915600.0,2.99,3.01,2.99,3.01,915600.0
2007-03-06 11:30:00,3.01,3.02,3.01,3.02,882700.0,3.01,3.02,3.01,3.02,882700.0
2007-03-06 12:00:00,3.02,3.03,3.02,3.03,608300.0,3.02,3.03,3.02,3.03,608300.0
2007-03-06 12:30:00,3.03,3.05,3.03,3.05,1246700.0,3.03,3.05,3.03,3.05,1246700.0
2007-03-06 13:00:00,3.05,3.07,3.05,3.06,839300.0,3.05,3.07,3.05,3.06,839300.0
2007-03-06 13:30:00,3.07,3.08,3.06,3.07,914200.0,3.07,3.08,3.06,3.07,914200.0
2007-03-06 14:00:00,3.07,3.09,3.07,3.08,508200.0,3.07,3.09,3.07,3.08,508200.0
2007-03-06 14:30:00,3.08,3.12,3.07,3.12,860300.0,3.08,3.12,3.07,3.12,860300.0
2007-03-06 15:00:00,3.12,3.13,3.08,3.09,1339100.0,3.12,3.13,3.08,3.09,1339100.0
2007-03-06 15:30:00,3.08,3.09,3.06,3.06,2016700.0,3.08,3.09,3.06,3.06,2016700.0
2007-03-07 09:30:00,3.07,3.09,3.05,3.05,828100.0,3.07,3.09,3.05,3.05,828100.0
2007-03-07 10:00:00,3.05,3.05,3.03,3.04,611100.0,3.05,3.05,3.03,3.04,611100.0
2007-03-07 10:30:00,3.04,3.06,3.04,3.05,354900.0,3.04,3.06,3.04,3.05,354900.0
2007-03-07 11:00:00,3.05,3.05,3.04,3.04,441700.0,3.05,3.05,3.04,3.04,441700.0
2007-03-07 11:30:00,3.04,3.04,3.02,3.04,424200.0,3.04,3.04,3.02,3.04,424200.0
2007-03-07 12:00:00,3.04,3.05,3.03,3.04,340900.0,3.04,3.05,3.03,3.04,340900.0
2007-03-07 12:30:00,3.04,3.05,3.02,3.04,970200.0,3.04,3.05,3.02,3.04,970200.0
2007-03-07 13:00:00,3.04,3.04,3.03,3.04,441700.0,3.04,3.04,3.03,3.04,441700.0
2007-03-07 13:30:00,3.03,3.04,3.03,3.03,195300.0,3.03,3.04,3.03,3.03,195300.0
2007-03-07 14:00:00,3.03,3.04,3.01,3.04,643300.0,3.03,3.04,3.01,3.04,643300.0
2007-03-07 14:30:00,3.04,3.04,3.03,3.04,520100.0,3.04,3.04,3.03,3.04,520100.0
2007-03-07 15:00:00,3.04,3.05,3.04,3.04,687400.0,3.04,3.05,3.04,3.04,687400.0
2007-03-07 15:30:00,3.04,3.04,3.02,3.02,931000.0,3.04,3.04,3.02,3.02,931000.0
2007-03-08 09:30:00,3.03,3.08,3.03,3.06,691600.0,3.03,3.08,3.03,3.06,691600.0
2007-03-08 10:00:00,3.06,3.08,3.05,3.08,532000.0,3.06,3.08,3.05,3.08,532000.0
2007-03-08 10:30:00,3.08,3.09,3.05,3.07,616000.0,3.08,3.09,3.05,3.07,616000.0
2007-03-08 11:00:00,3.07,3.08,3.07,3.08,360500.0,3.07,3.08,3.07,3.08,360500.0
2007-03-08 11:30:00,3.08,3.09,3.07,3.08,453600.0,3.08,3.09,3.07,3.08,453600.0
2007-03-08 12:00:00,3.08,3.08,3.07,3.07,460600.0,3.08,3.08,3.07,3.07,460600.0
2007-03-08 12:30:00,3.07,3.07,3.05,3.06,252000.0,3.07,3.07,3.05,3.06,252000.0
2007-03-08 13:00:00,3.06,3.07,3.06,3.07,297500.0,3.06,3.07,3.06,3.07,297500.0
2007-03-08 13:30:00,3.07,3.07,3.06,3.07,193900.0,3.07,3.07,3.06,3.07,193900.0
2007-03-08 14:00:00,3.07,3.07,3.03,3.04,420700.0,3.07,3.07,3.03,3.04,420700.0
2007-03-08 14:30:00,3.04,3.04,3.03,3.04,494900.0,3.04,3.04,3.03,3.04,494900.0
2007-03-08 15:00:00,3.04,3.04,3.04,3.04,354900.0,3.04,3.04,3.04,3.04,354900.0
2007-03-08 15:30:00,3.04,3.04,3.03,3.04,748300.0,3.04,3.04,3.03,3.04,748300.0
2007-03-09 09:30:00,3.07,3.07,3.03,3.03,683200.0,3.07,3.07,3.03,3.03,683200.0
2007-03-09 10:00:00,3.03,3.03,3.02,3.03,506100.0,3.03,3.03,3.02,3.03,506100.0
2007-03-09 10:30:00,3.03,3.03,3.0,3.01,564900.0,3.03,3.03,3.0,3.01,564900.0
2007-03-09 11:00:00,3.01,3.01,3.0,3.0,377300.0,3.01,3.01,3.0,3.0,377300.0
2007-03-09 11:30:00,3.0,3.0,2.98,2.99,540400.0,3.0,3.0,2.98,2.99,540400.0
2007-03-09 12:00:00,2.99,3.01,2.98,3.01,385000.0,2.99,3.01,2.98,3.01,385000.0
2007-03-09 12:30:00,3.01,3.01,2.99,2.99,334600.0,3.01,3.01,2.99,2.99,334600.0
2007-03-09 13:00:00,3.0,3.01,2.99,3.0,268100.0,3.0,3.01,2.99,3.0,268100.0
2007-03-09 13:30:00,3.0,3.01,2.99,2.99,688100.0,3.0,3.01,2.99,2.99,688100.0
2007-03-09 14:00:00,2.99,3.0,2.99,3.0,331100.0,2.99,3.0,2.99,3.0,331100.0
2007-03-09 14:30:00,3.0,3.0,2.99,2.99,356300.0,3.0,3.0,2.99,2.99,356300.0
2007-03-09 15:00:00,2.99,3.0,2.98,3.0,392700.0,2.99,3.0,2.98,3.0,392700.0
2007-03-09 15:30:00,2.99,3.01,2.99,3.01,796600.0,2.99,3.01,2.99,3.01,796600.0
2007-03-12 09:30:00,3.0,3.03,2.98,3.0,509600.0,3.0,3.03,2.98,3.0,509600.0
2007-03-12 10:00:00,3.0,3.01,2.98,3.01,426300.0,3.0,3.01,2.98,3.01,426300.0
2007-03-12 10:30:00,3.0,3.01,3.0,3.0,275800.0,3.0,3.01,3.0,3.0,275800.0
2007-03-12 11:00:00,3.0,3.0,2.97,2.97,386400.0,3.0,3.0,2.97,2.97,386400.0
2007-03-12 11:30:00,2.96,2.98,2.96,2.97,224000.0,2.96,2.98,2.96,2.97,224000.0
2007-03-12 12:00:00,2.97,2.98,2.97,2.97,268800.0,2.97,2.98,2.97,2.97,268800.0
2007-03-12 12:30:00,2.97,2.98,2.97,2.98,508900.0,2.97,2.98,2.97,2.98,508900.0
2007-03-12 13:00:00,2.98,2.99,2.98,2.98,862400.0,2.98,2.99,2.98,2.98,862400.0
2007-03-12 13:30:00,2.98,2.98,2.97,2.97,653100.0,2.98,2.98,2.97,2.97,653100.0
2007-03-12 14:00:00,2.97,2.99,2.97,2.99,505400.0,2.97,2.99,2.97,2.99,505400.0
2007-03-12 14:30:00,2.99,3.0,2.99,3.0,442400.0,2.99,3.0,2.99,3.0,442400.0
2007-03-12 15:00:00,3.0,3.0,3.0,3.0,327600.0,3.0,3.0,3.0,3.0,327600.0
2007-03-12 15:30:00,3.0,3.01,2.99,3.01,709100.0,3.0,3.01,2.99,3.01,709100.0
2007-03-13 09:30:00,3.0,3.0,2.98,2.98,418600.0,3.0,3.0,2.98,2.98,418600.0
2007-03-13 10:00:00,2.98,3.02,2.98,3.01,673400.0,2.98,3.02,2.98,3.01,673400.0
2007-03-13 10:30:00,3.01,3.02,3.01,3.01,485800.0,3.01,3.02,3.01,3.01,485800.0
2007-03-13 11:00:00,3.01,3.01,2.99,2.99,172900.0,3.01,3.01,2.99,2.99,172900.0
2007-03-13 11:30:00,2.99,3.0,2.99,2.99,355600.0,2.99,3.0,2.99,2.99,355600.0
2007-03-13 12:00:00,2.99,2.99,2.97,2.97,765800.0,2.99,2.99,2.97,2.97,765800.0
2007-03-13 12:30:00,2.96,2.99,2.96,2.97,513100.0,2.96,2.99,2.96,2.97,513100.0
2007-03-13 13:00:00,2.97,2.98,2.96,2.97,354900.0,2.97,2.98,2.96,2.97,354900.0
2007-03-13 13:30:00,2.97,2.98,2.96,2.98,1316700.0,2.97,2.98,2.96,2.98,1316700.0
2007-03-13 14:00:00,2.98,2.98,2.94,2.94,734300.0,2.98,2.98,2.94,2.94,734300.0
2007-03-13 14:30:00,2.94,2.95,2.94,2.94,532000.0,2.94,2.95,2.94,2.94,532000.0
2007-03-13 15:00:00,2.94,2.94,2.94,2.94,950600.0,2.94,2.94,2.94,2.94,950600.0
2007-03-13 15:30:00,2.94,2.94,2.93,2.94,1235500.0,2.94,2.94,2.93,2.94,1235500.0
2007-03-14 09:30:00,2.93,2.97,2.91,2.92,813400.0,2.93,2.97,2.91,2.92,813400.0
2007-03-14 10:00:00,2.92,2.96,2.9,2.95,802900.0,2.92,2.96,2.9,2.95,802900.0
2007-03-14 10:30:00,2.95,2.98,2.94,2.98,808500.0,2.95,2.98,2.94,2.98,808500.0
2007-03-14 11:00:00,2.98,2.98,2.95,2.95,340900.0,2.98,2.98,2.95,2.95,340900.0
2007-03-14 11:30:00,2.95,2.95,2.92,2.93,478800.0,2.95,2.95,2.92,2.93,478800.0
2007-03-14 12:00:00,2.93,2.93,2.9,2.91,489300.0,2.93,2.93,2.9,2.91,489300.0
2007-03-14 12:30:00,2.91,2.93,2.9,2.91,359800.0,2.91,2.93,2.9,2.91,359800.0
2007-03-14 13:00:00,2.91,2.96,2.91,2.96,323400.0,2.91,2.96,2.91,2.96,323400.0
2007-03-14 13:30:00,2.96,2.98,2.96,2.97,566300.0,2.96,2.98,2.96,2.97,566300.0
2007-03-14 14:00:00,2.98,2.99,2.97,2.99,509600.0,2.98,2.99,2.97,2.99,509600.0
2007-03-14 14:30:00,2.99,3.0,2.98,2.99,626500.0,2.99,3.0,2.98,2.99,626500.0
2007-03-14 15:00:00,2.99,3.02,2.99,3.0,553700.0,2.99,3.02,2.99,3.0,553700.0
2007-03-14 15:30:00,3.0,3.02,2.99,3.02,1305500.0,3.0,3.02,2.99,3.02,1305500.0
2007-03-15 09:30:00,3.02,3.05,3.02,3.02,605500.0,3.02,3.05,3.02,3.02,605500.0
2007-03-15 10:00:00,3.02,3.05,3.02,3.04,441700.0,3.02,3.05,3.02,3.04,441700.0
2007-03-15 10:30:00,3.04,3.05,3.03,3.03,263900.0,3.04,3.05,3.03,3.03,263900.0
2007-03-15 11:00:00,3.03,3.05,3.01,3.02,395500.0,3.03,3.05,3.01,3.02,395500.0
2007-03-15 11:30:00,3.02,3.02,3.0,3.01,464100.0,3.02,3.02,3.0,3.01,464100.0
2007-03-15 12:00:00,3.01,3.02,3.01,3.02,252000.0,3.01,3.02,3.01,3.02,252000.0
2007-03-15 12:30:00,3.02,3.04,3.02,3.02,277200.0,3.02,3.04,3.02,3.02,277200.0
2007-03-15 13:00:00,3.02,3.02,3.0,3.01,315000.0,3.02,3.02,3.0,3.01,315000.0
2007-03-15 13:30:00,3.01,3.01,2.98,3.0,329000.0,3.01,3.01,2.98,3.0,329000.0
2007-03-15 14:00:00,2.99,3.01,2.99,3.01,416500.0,2.99,3.01,2.99,3.01,416500.0
2007-03-15 14:30:00,3.01,3.01,3.0,3.01,365400.0,3.01,3.01,3.0,3.01,365400.0
2007-03-15 15:00:00,3.01,3.02,3.01,3.01,457100.0,3.01,3.02,3.01,3.01,457100.0
2007-03-15 15:30:00,3.01,3.03,3.01,3.02,794500.0,3.01,3.03,3.01,3.02,794500.0
2007-03-16 09:30:00,3.02,3.03,3.0,3.01,2304400.0,3.02,3.03,3.0,3.01,2304400.0
2007-03-16 10:00:00,3.01,3.02,3.0,3.0,275800.0,3.01,3.02,3.0,3.0,275800.0
2007-03-16 10:30:00,3.0,3.01,3.0,3.0,404600.0,3.0,3.01,3.0,3.0,404600.0
2007-03-16 11:00:00,3.0,3.0,2.97,2.99,494900.0,3.0,3.0,2.97,2.99,494900.0
2007-03-16 11:30:00,2.99,3.01,2.99,3.0,410200.0,2.99,3.01,2.99,3.0,410200.0
2007-03-16 12:00:00,3.0,3.0,3.0,3.0,111300.0,3.0,3.0,3.0,3.0,111300.0
2007-03-16 12:30:00,3.0,3.02,3.0,3.02,281400.0,3.0,3.02,3.0,3.02,281400.0
2007-03-16 13:00:00,3.02,3.03,3.01,3.03,273700.0,3.02,3.03,3.01,3.03,273700.0
2007-03-16 13:30:00,3.03,3.03,3.03,3.03,221200.0,3.03,3.03,3.03,3.03,221200.0
2007-03-16 14:00:00,3.03,3.03,3.01,3.01,424200.0,3.03,3.03,3.01,3.01,424200.0
2007-03-16 14:30:00,3.01,3.02,3.01,3.01,293300.0,3.01,3.02,3.01,3.01,293300.0
2007-03-16 15:00:00,3.02,3.02,3.01,3.01,211400.0,3.02,3.02,3.01,3.01,211400.0
2007-03-16 15:30:00,3.01,3.01,3.0,3.0,699300.0,3.01,3.01,3.0,3.0,699300.0
2007-03-19 09:30:00,3.02,3.05,3.01,3.04,338800.0,3.02,3.05,3.01,3.04,338800.0
2007-03-19 10:00:00,3.04,3.04,3.01,3.03,394800.0,3.04,3.04,3.01,3.03,394800.0
2007-03-19 10:30:00,3.03,3.07,3.03,3.07,665000.0,3.03,3.07,3.03,3.07,665000.0
2007-03-19 11:00:00,3.07,3.07,3.04,3.06,627900.0,3.07,3.07,3.04,3.06,627900.0
2007-03-19 11:30:00,3.06,3.07,3.06,3.06,452200.0,3.06,3.07,3.06,3.06,452200.0
2007-03-19 12:00:00,3.06,3.07,3.05,3.07,396900.0,3.06,3.07,3.05,3.07,396900.0
2007-03-19 12:30:00,3.07,3.07,3.06,3.06,221200.0,3.07,3.07,3.06,3.06,221200.0
2007-03-19 13:00:00,3.06,3.07,3.05,3.05,252700.0,3.06,3.07,3.05,3.05,252700.0
2007-03-19 13:30:00,3.05,3.07,3.05,3.06,226100.0,3.05,3.07,3.05,3.06,226100.0
2007-03-19 14:00:00,3.06,3.07,3.06,3.06,246400.0,3.06,3.07,3.06,3.06,246400.0
2007-03-19 14:30:00,3.06,3.06,3.05,3.05,280700.0,3.06,3.06,3.05,3.05,280700.0
2007-03-19 15:00:00,3.05,3.05,3.04,3.04,431200.0,3.05,3.05,3.04,3.04,431200.0
2007-03-19 15:30:00,3.04,3.06,3.04,3.05,756000.0,3.04,3.06,3.04,3.05,756000.0
2007-03-20 09:30:00,3.05,3.08,3.05,3.08,779800.0,3.05,3.08,3.05,3.08,779800.0
2007-03-20 10:00:00,3.08,3.14,3.07,3.14,1598100.0,3.08,3.14,3.07,3.14,1598100.0
2007-03-20 10:30:00,3.14,3.21,3.14,3.2,2746100.0,3.14,3.21,3.14,3.2,2746100.0
2007-03-20 11:00:00,3.2,3.21,3.2,3.2,966000.0,3.2,3.21,3.2,3.2,966000.0
2007-03-20 11:30:00,3.2,3.2,3.18,3.18,903700.0,3.2,3.2,3.18,3.18,903700.0
2007-03-20 12:00:00,3.18,3.19,3.17,3.17,933100.0,3.18,3.19,3.17,3.17,933100.0
2007-03-20 12:30:00,3.18,3.19,3.18,3.19,522200.0,3.18,3.19,3.18,3.19,522200.0
2007-03-20 13:00:00,3.19,3.21,3.19,3.2,508200.0,3.19,3.21,3.19,3.2,508200.0
2007-03-20 13:30:00,3.21,3.21,3.19,3.19,711900.0,3.21,3.21,3.19,3.19,711900.0
2007-03-20 14:00:00,3.19,3.21,3.19,3.21,812000.0,3.19,3.21,3.19,3.21,812000.0
2007-03-20 14:30:00,3.21,3.23,3.21,3.22,1246000.0,3.21,3.23,3.21,3.22,1246000.0
2007-03-20 15:00:00,3.22,3.24,3.22,3.24,1230600.0,3.22,3.24,3.22,3.24,1230600.0
2007-03-20 15:30:00,3.24,3.26,3.2,3.21,2462600.0,3.24,3.26,3.2,3.21,2462600.0
2007-03-21 09:30:00,3.22,3.22,3.17,3.19,1085000.0,3.22,3.22,3.17,3.19,1085000.0
2007-03-21 10:00:00,3.19,3.23,3.18,3.22,863100.0,3.19,3.23,3.18,3.22,863100.0
2007-03-21 10:30:00,3.22,3.26,3.21,3.26,677600.0,3.22,3.26,3.21,3.26,677600.0
2007-03-21 11:00:00,3.26,3.27,3.25,3.25,924700.0,3.26,3.27,3.25,3.25,924700.0
2007-03-21 11:30:00,3.25,3.25,3.23,3.23,354200.0,3.25,3.25,3.23,3.23,354200.0
2007-03-21 12:00:00,3.23,3.23,3.21,3.22,290500.0,3.23,3.23,3.21,3.22,290500.0
2007-03-21 12:30:00,3.22,3.23,3.22,3.23,207200.0,3.22,3.23,3.22,3.23,207200.0
2007-03-21 13:00:00,3.23,3.23,3.23,3.23,256900.0,3.23,3.23,3.23,3.23,256900.0
2007-03-21 13:30:00,3.23,3.23,3.23,3.23,317100.0,3.23,3.23,3.23,3.23,317100.0
2007-03-21 14:00:00,3.23,3.27,3.23,3.27,1020600.0,3.23,3.27,3.23,3.27,1020600.0
2007-03-21 14:30:00,3.27,3.33,3.27,3.31,2540300.0,3.27,3.33,3.27,3.31,2540300.0
2007-03-21 15:00:00,3.31,3.32,3.29,3.32,2618000.0,3.31,3.32,3.29,3.32,2618000.0
2007-03-21 15:30:00,3.32,3.32,3.29,3.29,3979500.0,3.32,3.32,3.29,3.29,3979500.0
2007-03-22 09:30:00,3.29,3.32,3.26,3.3,875000.0,3.29,3.32,3.26,3.3,875000.0
2007-03-22 10:00:00,3.3,3.31,3.3,3.3,324100.0,3.3,3.31,3.3,3.3,324100.0
2007-03-22 10:30:00,3.3,3.3,3.3,3.3,364700.0,3.3,3.3,3.3,3.3,364700.0
2007-03-22 11:00:00,3.3,3.31,3.3,3.31,525700.0,3.3,3.31,3.3,3.31,525700.0
2007-03-22 11:30:00,3.31,3.31,3.31,3.31,279300.0,3.31,3.31,3.31,3.31,279300.0
2007-03-22 12:00:00,3.31,3.32,3.31,3.31,499100.0,3.31,3.32,3.31,3.31,499100.0
2007-03-22 12:30:00,3.32,3.32,3.31,3.31,252700.0,3.32,3.32,3.31,3.31,252700.0
2007-03-22 13:00:00,3.31,3.32,3.3,3.31,249200.0,3.31,3.32,3.3,3.31,249200.0
2007-03-22 13:30:00,3.31,3.31,3.29,3.3,205800.0,3.31,3.31,3.29,3.3,205800.0
2007-03-22 14:00:00,3.3,3.32,3.3,3.31,213500.0,3.3,3.32,3.3,3.31,213500.0
2007-03-22 14:30:00,3.31,3.31,3.29,3.29,270900.0,3.31,3.31,3.29,3.29,270900.0
2007-03-22 15:00:00,3.29,3.3,3.29,3.3,445200.0,3.29,3.3,3.29,3.3,445200.0
2007-03-22 15:30:00,3.3,3.31,3.29,3.3,541800.0,3.3,3.31,3.29,3.3,541800.0
2007-03-23 09:30:00,3.29,3.31,3.28,3.28,632800.0,3.29,3.31,3.28,3.28,632800.0
2007-03-23 10:00:00,3.28,3.31,3.28,3.3,830200.0,3.28,3.31,3.28,3.3,830200.0
2007-03-23 10:30:00,3.3,3.34,3.3,3.34,443800.0,3.3,3.34,3.3,3.34,443800.0
2007-03-23 11:00:00,3.34,3.36,3.34,3.36,1147300.0,3.34,3.36,3.34,3.36,1147300.0
2007-03-23 11:30:00,3.36,3.38,3.35,3.37,734300.0,3.36,3.38,3.35,3.37,734300.0
2007-03-23 12:00:00,3.38,3.39,3.37,3.37,549500.0,3.38,3.39,3.37,3.37,549500.0
2007-03-23 12:30:00,3.37,3.38,3.37,3.38,465500.0,3.37,3.38,3.37,3.38,465500.0
2007-03-23 13:00:00,3.38,3.39,3.37,3.37,369600.0,3.38,3.39,3.37,3.37,369600.0
2007-03-23 13:30:00,3.37,3.39,3.37,3.38,444500.0,3.37,3.39,3.37,3.38,444500.0
2007-03-23 14:00:00,3.38,3.38,3.37,3.38,828100.0,3.38,3.38,3.37,3.38,828100.0
2007-03-23 14:30:00,3.38,3.38,3.37,3.38,426300.0,3.38,3.38,3.37,3.38,426300.0
2007-03-23 15:00:00,3.38,3.38,3.38,3.38,443100.0,3.38,3.38,3.38,3.38,443100.0
2007-03-23 15:30:00,3.38,3.4,3.37,3.39,2226000.0,3.38,3.4,3.37,3.39,2226000.0
2007-03-26 09:30:00,3.39,3.4,3.36,3.36,558600.0,3.39,3.4,3.36,3.36,558600.0
2007-03-26 10:00:00,3.35,3.36,3.3,3.32,1034600.0,3.35,3.36,3.3,3.32,1034600.0
2007-03-26 10:30:00,3.32,3.32,3.29,3.3,595700.0,3.32,3.32,3.29,3.3,595700.0
2007-03-26 11:00:00,3.3,3.33,3.28,3.32,678300.0,3.3,3.33,3.28,3.32,678300.0
2007-03-26 11:30:00,3.32,3.34,3.31,3.33,399000.0,3.32,3.34,3.31,3.33,399000.0
2007-03-26 12:00:00,3.33,3.35,3.33,3.35,373100.0,3.33,3.35,3.33,3.35,373100.0
2007-03-26 12:30:00,3.35,3.35,3.34,3.34,286300.0,3.35,3.35,3.34,3.34,286300.0
2007-03-26 13:00:00,3.34,3.34,3.31,3.31,336700.0,3.34,3.34,3.31,3.31,336700.0
2007-03-26 13:30:00,3.32,3.34,3.31,3.31,355600.0,3.32,3.34,3.31,3.31,355600.0
2007-03-26 14:00:00,3.31,3.33,3.31,3.32,301000.0,3.31,3.33,3.31,3.32,301000.0
2007-03-26 14:30:00,3.32,3.32,3.3,3.32,303800.0,3.32,3.32,3.3,3.32,303800.0
2007-03-26 15:00:00,3.32,3.33,3.32,3.32,294000.0,3.32,3.33,3.32,3.32,294000.0
2007-03-26 15:30:00,3.32,3.33,3.32,3.32,797300.0,3.32,3.33,3.32,3.32,797300.0
2007-03-27 09:30:00,3.33,3.37,3.32,3.37,875000.0,3.33,3.37,3.32,3.37,875000.0
2007-03-27 10:00:00,3.37,3.38,3.35,3.35,584500.0,3.37,3.38,3.35,3.35,584500.0
2007-03-27 10:30:00,3.35,3.35,3.34,3.35,413700.0,3.35,3.35,3.34,3.35,413700.0
2007-03-27 11:00:00,3.35,3.36,3.33,3.36,591500.0,3.35,3.36,3.33,3.36,591500.0
2007-03-27 11:30:00,3.35,3.37,3.34,3.37,480900.0,3.35,3.37,3.34,3.37,480900.0
2007-03-27 12:00:00,3.37,3.37,3.36,3.36,525000.0,3.37,3.37,3.36,3.36,525000.0
2007-03-27 12:30:00,3.36,3.37,3.36,3.36,557900.0,3.36,3.37,3.36,3.36,557900.0
2007-03-27 13:00:00,3.36,3.37,3.36,3.37,203700.0,3.36,3.37,3.36,3.37,203700.0
2007-03-27 13:30:00,3.37,3.38,3.36,3.38,431200.0,3.37,3.38,3.36,3.38,431200.0
2007-03-27 14:00:00,3.38,3.39,3.36,3.37,623000.0,3.38,3.39,3.36,3.37,623000.0
2007-03-27 14:30:00,3.37,3.37,3.36,3.36,691600.0,3.37,3.37,3.36,3.36,691600.0
2007-03-27 15:00:00,3.36,3.38,3.36,3.37,757400.0,3.36,3.38,3.36,3.37,757400.0
2007-03-27 15:30:00,3.37,3.38,3.37,3.37,1468600.0,3.37,3.38,3.37,3.37,1468600.0
2007-03-28 09:30:00,3.37,3.37,3.32,3.32,596400.0,3.37,3.37,3.32,3.32,596400.0
2007-03-28 10:00:00,3.32,3.35,3.32,3.34,336000.0,3.32,3.35,3.32,3.34,336000.0
2007-03-28 10:30:00,3.33,3.33,3.3,3.32,744800.0,3.33,3.33,3.3,3.32,744800.0
2007-03-28 11:00:00,3.32,3.33,3.31,3.31,217000.0,3.32,3.33,3.31,3.31,217000.0
2007-03-28 11:30:00,3.31,3.33,3.31,3.32,285600.0,3.31,3.33,3.31,3.32,285600.0
2007-03-28 12:00:00,3.32,3.33,3.32,3.33,235200.0,3.32,3.33,3.32,3.33,235200.0
2007-03-28 12:30:00,3.33,3.35,3.32,3.35,335300.0,3.33,3.35,3.32,3.35,335300.0
2007-03-28 13:00:00,3.35,3.35,3.32,3.32,322000.0,3.35,3.35,3.32,3.32,322000.0
2007-03-28 13:30:00,3.33,3.34,3.32,3.32,292600.0,3.33,3.34,3.32,3.32,292600.0
2007-03-28 14:00:00,3.32,3.34,3.32,3.34,330400.0,3.32,3.34,3.32,3.34,330400.0
2007-03-28 14:30:00,3.33,3.34,3.32,3.32,258300.0,3.33,3.34,3.32,3.32,258300.0
2007-03-28 15:00:00,3.32,3.35,3.32,3.34,589400.0,3.32,3.35,3.32,3.34,589400.0
2007-03-28 15:30:00,3.34,3.34,3.33,3.34,736400.0,3.34,3.34,3.33,3.34,736400.0
2007-03-29 09:30:00,3.34,3.35,3.33,3.34,760200.0,3.34,3.35,3.33,3.34,760200.0
2007-03-29 10:00:00,3.34,3.35,3.34,3.34,316400.0,3.34,3.35,3.34,3.34,316400.0
2007-03-29 10:30:00,3.34,3.35,3.32,3.33,370300.0,3.34,3.35,3.32,3.33,370300.0
2007-03-29 11:00:00,3.33,3.33,3.32,3.33,224000.0,3.33,3.33,3.32,3.33,224000.0
2007-03-29 11:30:00,3.33,3.33,3.31,3.31,259000.0,3.33,3.33,3.31,3.31,259000.0
2007-03-29 12:00:00,3.31,3.32,3.31,3.31,211400.0,3.31,3.32,3.31,3.31,211400.0
2007-03-29 12:30:00,3.31,3.31,3.29,3.3,934500.0,3.31,3.31,3.29,3.3,934500.0
2007-03-29 13:00:00,3.3,3.3,3.28,3.3,611100.0,3.3,3.3,3.28,3.3,611100.0
2007-03-29 13:30:00,3.3,3.31,3.28,3.28,186900.0,3.3,3.31,3.28,3.28,186900.0
2007-03-29 14:00:00,3.28,3.29,3.27,3.29,477400.0,3.28,3.29,3.27,3.29,477400.0
2007-03-29 14:30:00,3.29,3.31,3.28,3.3,343700.0,3.29,3.31,3.28,3.3,343700.0
2007-03-29 15:00:00,3.29,3.32,3.29,3.32,341600.0,3.29,3.32,3.29,3.32,341600.0
2007-03-29 15:30:00,3.32,3.37,3.32,3.35,1395800.0,3.32,3.37,3.32,3.35,1395800.0
2007-03-30 09:30:00,3.34,3.41,3.34,3.39,480900.0,3.34,3.41,3.34,3.39,480900.0
2007-03-30 10:00:00,3.39,3.39,3.35,3.36,403200.0,3.39,3.39,3.35,3.36,403200.0
2007-03-30 10:30:00,3.36,3.36,3.34,3.35,377300.0,3.36,3.36,3.34,3.35,377300.0
2007-03-30 11:00:00,3.35,3.36,3.32,3.32,224700.0,3.35,3.36,3.32,3.32,224700.0
2007-03-30 11:30:00,3.32,3.34,3.3,3.32,515200.0,3.32,3.34,3.3,3.32,515200.0
2007-03-30 12:00:00,3.33,3.33,3.31,3.32,177100.0,3.33,3.33,3.31,3.32,177100.0
2007-03-30 12:30:00,3.33,3.34,3.33,3.33,186200.0,3.33,3.34,3.33,3.33,186200.0
2007-03-30 13:00:00,3.33,3.34,3.32,3.33,277900.0,3.33,3.34,3.32,3.33,277900.0
2007-03-30 13:30:00,3.33,3.34,3.32,3.33,130900.0,3.33,3.34,3.32,3.33,130900.0
2007-03-30 14:00:00,3.33,3.33,3.32,3.33,140700.0,3.33,3.33,3.32,3.33,140700.0
2007-03-30 14:30:00,3.34,3.34,3.32,3.32,271600.0,3.34,3.34,3.32,3.32,271600.0
2007-03-30 15:00:00,3.32,3.33,3.31,3.32,309400.0,3.32,3.33,3.31,3.32,309400.0
2007-03-30 15:30:00,3.31,3.31,3.3,3.31,1387400.0,3.31,3.31,3.3,3.31,1387400.0
2007-04-02 09:30:00,3.33,3.38,3.32,3.36,897400.0,3.33,3.38,3.32,3.36,897400.0
2007-04-02 10:00:00,3.36,3.37,3.33,3.33,649600.0,3.36,3.37,3.33,3.33,649600.0
2007-04-02 10:30:00,3.33,3.36,3.33,3.35,522900.0,3.33,3.36,3.33,3.35,522900.0
2007-04-02 11:00:00,3.36,3.38,3.35,3.38,578200.0,3.36,3.38,3.35,3.38,578200.0
2007-04-02 11:30:00,3.38,3.39,3.36,3.37,350000.0,3.38,3.39,3.36,3.37,350000.0
2007-04-02 12:00:00,3.36,3.37,3.36,3.37,242200.0,3.36,3.37,3.36,3.37,242200.0
2007-04-02 12:30:00,3.37,3.37,3.35,3.36,213500.0,3.37,3.37,3.35,3.36,213500.0
2007-04-02 13:00:00,3.36,3.37,3.34,3.34,262500.0,3.36,3.37,3.34,3.34,262500.0
2007-04-02 13:30:00,3.34,3.35,3.34,3.35,259000.0,3.34,3.35,3.34,3.35,259000.0
2007-04-02 14:00:00,3.35,3.37,3.35,3.36,311500.0,3.35,3.37,3.35,3.36,311500.0
2007-04-02 14:30:00,3.36,3.36,3.36,3.36,222600.0,3.36,3.36,3.36,3.36,222600.0
2007-04-02 15:00:00,3.36,3.37,3.36,3.36,587300.0,3.36,3.37,3.36,3.36,587300.0
2007-04-02 15:30:00,3.36,3.36,3.34,3.35,1015000.0,3.36,3.36,3.34,3.35,1015000.0
2007-04-03 09:30:00,3.37,3.45,3.36,3.44,1273300.0,3.37,3.45,3.36,3.44,1273300.0
2007-04-03 10:00:00,3.44,3.44,3.41,3.41,865200.0,3.44,3.44,3.41,3.41,865200.0
2007-04-03 10:30:00,3.41,3.42,3.4,3.41,1665300.0,3.41,3.42,3.4,3.41,1665300.0
2007-04-03 11:00:00,3.41,3.41,3.39,3.41,487900.0,3.41,3.41,3.39,3.41,487900.0
2007-04-03 11:30:00,3.41,3.41,3.4,3.41,422800.0,3.41,3.41,3.4,3.41,422800.0
2007-04-03 12:00:00,3.41,3.41,3.4,3.4,243600.0,3.41,3.41,3.4,3.4,243600.0
2007-04-03 12:30:00,3.4,3.41,3.4,3.41,275800.0,3.4,3.41,3.4,3.41,275800.0
2007-04-03 13:00:00,3.41,3.41,3.4,3.41,721000.0,3.41,3.41,3.4,3.41,721000.0
2007-04-03 13:30:00,3.41,3.43,3.41,3.43,251300.0,3.41,3.43,3.41,3.43,251300.0
2007-04-03 14:00:00,3.42,3.42,3.41,3.41,270900.0,3.42,3.42,3.41,3.41,270900.0
2007-04-03 14:30:00,3.41,3.41,3.4,3.4,375900.0,3.41,3.41,3.4,3.4,375900.0
2007-04-03 15:00:00,3.4,3.41,3.4,3.41,630000.0,3.4,3.41,3.4,3.41,630000.0
2007-04-03 15:30:00,3.41,3.41,3.39,3.4,1056300.0,3.41,3.41,3.39,3.4,1056300.0
2007-04-04 09:30:00,3.41,3.43,3.41,3.41,277900.0,3.41,3.43,3.41,3.41,277900.0
2007-04-04 10:00:00,3.41,3.42,3.39,3.39,270900.0,3.41,3.42,3.39,3.39,270900.0
2007-04-04 10:30:00,3.39,3.39,3.34,3.37,606900.0,3.39,3.39,3.34,3.37,606900.0
2007-04-04 11:00:00,3.37,3.38,3.36,3.37,264600.0,3.37,3.38,3.36,3.37,264600.0
2007-04-04 11:30:00,3.37,3.41,3.36,3.38,269500.0,3.37,3.41,3.36,3.38,269500.0
2007-04-04 12:00:00,3.38,3.39,3.38,3.38,223300.0,3.38,3.39,3.38,3.38,223300.0
2007-04-04 12:30:00,3.38,3.39,3.37,3.39,278600.0,3.38,3.39,3.37,3.39,278600.0
2007-04-04 13:00:00,3.39,3.39,3.35,3.37,315000.0,3.39,3.39,3.35,3.37,315000.0
2007-04-04 13:30:00,3.37,3.38,3.36,3.37,151200.0,3.37,3.38,3.36,3.37,151200.0
2007-04-04 14:00:00,3.37,3.37,3.35,3.37,328300.0,3.37,3.37,3.35,3.37,328300.0
2007-04-04 14:30:00,3.37,3.46,3.35,3.45,4568900.0,3.37,3.46,3.35,3.45,4568900.0
2007-04-04 15:00:00,3.46,3.49,3.45,3.49,2538200.0,3.46,3.49,3.45,3.49,2538200.0
2007-04-04 15:30:00,3.49,3.52,3.48,3.5,3444000.0,3.49,3.52,3.48,3.5,3444000.0
2007-04-05 09:30:00,3.49,3.5,3.45,3.47,961100.0,3.49,3.5,3.45,3.47,961100.0
2007-04-05 10:00:00,3.46,3.49,3.44,3.47,451500.0,3.46,3.49,3.44,3.47,451500.0
2007-04-05 10:30:00,3.47,3.48,3.45,3.45,280700.0,3.47,3.48,3.45,3.45,280700.0
2007-04-05 11:00:00,3.45,3.46,3.45,3.46,282100.0,3.45,3.46,3.45,3.46,282100.0
2007-04-05 11:30:00,3.46,3.46,3.45,3.46,237300.0,3.46,3.46,3.45,3.46,237300.0
2007-04-05 12:00:00,3.46,3.47,3.46,3.47,228900.0,3.46,3.47,3.46,3.47,228900.0
2007-04-05 12:30:00,3.47,3.47,3.46,3.47,158200.0,3.47,3.47,3.46,3.47,158200.0
2007-04-05 13:00:00,3.47,3.47,3.45,3.45,176400.0,3.47,3.47,3.45,3.45,176400.0
2007-04-05 13:30:00,3.45,3.46,3.44,3.44,700000.0,3.45,3.46,3.44,3.44,700000.0
2007-04-05 14:00:00,3.44,3.47,3.44,3.45,441700.0,3.44,3.47,3.44,3.45,441700.0
2007-04-05 14:30:00,3.45,3.45,3.45,3.45,190400.0,3.45,3.45,3.45,3.45,190400.0
2007-04-05 15:00:00,3.45,3.47,3.45,3.46,396200.0,3.45,3.47,3.45,3.46,396200.0
2007-04-05 15:30:00,3.46,3.47,3.46,3.46,627900.0,3.46,3.47,3.46,3.46,627900.0
2007-04-09 09:30:00,3.46,3.51,3.46,3.49,623000.0,3.46,3.51,3.46,3.49,623000.0
2007-04-09 10:00:00,3.49,3.5,3.47,3.48,583800.0,3.49,3.5,3.47,3.48,583800.0
2007-04-09 10:30:00,3.48,3.48,3.47,3.48,207900.0,3.48,3.48,3.47,3.48,207900.0
2007-04-09 11:00:00,3.48,3.48,3.47,3.48,216300.0,3.48,3.48,3.47,3.48,216300.0
2007-04-09 11:30:00,3.48,3.48,3.47,3.48,191100.0,3.48,3.48,3.47,3.48,191100.0
2007-04-09 12:00:00,3.48,3.5,3.48,3.49,187600.0,3.48,3.5,3.48,3.49,187600.0
2007-04-09 12:30:00,3.49,3.5,3.48,3.49,199500.0,3.49,3.5,3.48,3.49,199500.0
2007-04-09 13:00:00,3.49,3.49,3.48,3.49,247800.0,3.49,3.49,3.48,3.49,247800.0
2007-04-09 13:30:00,3.49,3.49,3.48,3.48,161700.0,3.49,3.49,3.48,3.48,161700.0
2007-04-09 14:00:00,3.48,3.48,3.47,3.48,395500.0,3.48,3.48,3.47,3.48,395500.0
2007-04-09 14:30:00,3.48,3.48,3.47,3.48,268800.0,3.48,3.48,3.47,3.48,268800.0
2007-04-09 15:00:00,3.48,3.48,3.46,3.47,276500.0,3.48,3.48,3.46,3.47,276500.0
2007-04-09 15:30:00,3.47,3.49,3.47,3.48,518000.0,3.47,3.49,3.47,3.48,518000.0
2007-04-10 09:30:00,3.5,3.57,3.5,3.56,1631000.0,3.5,3.57,3.5,3.56,1631000.0
2007-04-10 10:00:00,3.56,3.57,3.55,3.56,537600.0,3.56,3.57,3.55,3.56,537600.0
2007-04-10 10:30:00,3.56,3.56,3.55,3.56,443800.0,3.56,3.56,3.55,3.56,443800.0
2007-04-10 11:00:00,3.56,3.57,3.56,3.56,433300.0,3.56,3.57,3.56,3.56,433300.0
2007-04-10 11:30:00,3.56,3.56,3.55,3.55,291200.0,3.56,3.56,3.55,3.55,291200.0
2007-04-10 12:00:00,3.55,3.56,3.55,3.56,311500.0,3.55,3.56,3.55,3.56,311500.0
2007-04-10 12:30:00,3.56,3.56,3.56,3.56,277200.0,3.56,3.56,3.56,3.56,277200.0
2007-04-10 13:00:00,3.56,3.56,3.56,3.56,307300.0,3.56,3.56,3.56,3.56,307300.0
2007-04-10 13:30:00,3.56,3.56,3.56,3.56,266700.0,3.56,3.56,3.56,3.56,266700.0
2007-04-10 14:00:00,3.56,3.56,3.56,3.56,333900.0,3.56,3.56,3.56,3.56,333900.0
2007-04-10 14:30:00,3.56,3.57,3.56,3.57,494200.0,3.56,3.57,3.56,3.57,494200.0
2007-04-10 15:00:00,3.57,3.57,3.56,3.56,768600.0,3.57,3.57,3.56,3.56,768600.0
2007-04-10 15:30:00,3.56,3.56,3.55,3.55,905100.0,3.56,3.56,3.55,3.55,905100.0
2007-04-11 09:30:00,3.53,3.54,3.5,3.51,681100.0,3.53,3.54,3.5,3.51,681100.0
2007-04-11 10:00:00,3.51,3.53,3.51,3.53,529900.0,3.51,3.53,3.51,3.53,529900.0
2007-04-11 10:30:00,3.53,3.53,3.49,3.5,474600.0,3.53,3.53,3.49,3.5,474600.0
2007-04-11 11:00:00,3.5,3.53,3.5,3.53,443100.0,3.5,3.53,3.5,3.53,443100.0
2007-04-11 11:30:00,3.53,3.53,3.49,3.5,312200.0,3.53,3.53,3.49,3.5,312200.0
2007-04-11 12:00:00,3.5,3.51,3.49,3.5,264600.0,3.5,3.51,3.49,3.5,264600.0
2007-04-11 12:30:00,3.5,3.5,3.48,3.5,312900.0,3.5,3.5,3.48,3.5,312900.0
2007-04-11 13:00:00,3.5,3.53,3.5,3.52,462700.0,3.5,3.53,3.5,3.52,462700.0
2007-04-11 13:30:00,3.52,3.54,3.52,3.53,350000.0,3.52,3.54,3.52,3.53,350000.0
2007-04-11 14:00:00,3.53,3.53,3.51,3.51,287700.0,3.53,3.53,3.51,3.51,287700.0
2007-04-11 14:30:00,3.51,3.52,3.51,3.52,395500.0,3.51,3.52,3.51,3.52,395500.0
2007-04-11 15:00:00,3.52,3.54,3.52,3.52,553700.0,3.52,3.54,3.52,3.52,553700.0
2007-04-11 15:30:00,3.52,3.53,3.5,3.52,1028300.0,3.52,3.53,3.5,3.52,1028300.0
2007-04-12 09:30:00,3.49,3.5,3.45,3.49,1087800.0,3.49,3.5,3.45,3.49,1087800.0
2007-04-12 10:00:00,3.49,3.54,3.49,3.53,542500.0,3.49,3.54,3.49,3.53,542500.0
2007-04-12 10:30:00,3.53,3.55,3.51,3.55,302400.0,3.53,3.55,3.51,3.55,302400.0
2007-04-12 11:00:00,3.55,3.56,3.49,3.54,504700.0,3.55,3.56,3.49,3.54,504700.0
2007-04-12 11:30:00,3.54,3.54,3.52,3.53,184800.0,3.54,3.54,3.52,3.53,184800.0
2007-04-12 12:00:00,3.53,3.55,3.53,3.55,210000.0,3.53,3.55,3.53,3.55,210000.0
2007-04-12 12:30:00,3.55,3.55,3.54,3.54,122500.0,3.55,3.55,3.54,3.54,122500.0
2007-04-12 13:00:00,3.54,3.54,3.53,3.53,249900.0,3.54,3.54,3.53,3.53,249900.0
2007-04-12 13:30:00,3.53,3.54,3.53,3.53,269500.0,3.53,3.54,3.53,3.53,269500.0
2007-04-12 14:00:00,3.53,3.54,3.52,3.52,145600.0,3.53,3.54,3.52,3.52,145600.0
2007-04-12 14:30:00,3.52,3.52,3.5,3.51,987000.0,3.52,3.52,3.5,3.51,987000.0
2007-04-12 15:00:00,3.51,3.52,3.51,3.51,277900.0,3.51,3.52,3.51,3.51,277900.0
2007-04-12 15:30:00,3.51,3.52,3.5,3.51,499800.0,3.51,3.52,3.5,3.51,499800.0
2007-04-13 09:30:00,3.51,3.52,3.49,3.51,186900.0,3.51,3.52,3.49,3.51,186900.0
2007-04-13 10:00:00,3.51,3.51,3.49,3.49,269500.0,3.51,3.51,3.49,3.49,269500.0
2007-04-13 10:30:00,3.49,3.5,3.49,3.49,484400.0,3.49,3.5,3.49,3.49,484400.0
2007-04-13 11:00:00,3.49,3.52,3.49,3.51,412300.0,3.49,3.52,3.49,3.51,412300.0
2007-04-13 11:30:00,3.51,3.51,3.5,3.51,166600.0,3.51,3.51,3.5,3.51,166600.0
2007-04-13 12:00:00,3.51,3.51,3.51,3.51,132300.0,3.51,3.51,3.51,3.51,132300.0
2007-04-13 12:30:00,3.51,3.51,3.51,3.51,128100.0,3.51,3.51,3.51,3.51,128100.0
2007-04-13 13:00:00,3.51,3.51,3.5,3.51,128800.0,3.51,3.51,3.5,3.51,128800.0
2007-04-13 13:30:00,3.51,3.51,3.5,3.5,180600.0,3.51,3.51,3.5,3.5,180600.0
2007-04-13 14:00:00,3.5,3.51,3.5,3.5,136500.0,3.5,3.51,3.5,3.5,136500.0
2007-04-13 14:30:00,3.5,3.51,3.5,3.51,222600.0,3.5,3.51,3.5,3.51,222600.0
2007-04-13 15:00:00,3.51,3.51,3.5,3.51,290500.0,3.51,3.51,3.5,3.51,290500.0
2007-04-13 15:30:00,3.51,3.52,3.5,3.51,662200.0,3.51,3.52,3.5,3.51,662200.0
2007-04-16 09:30:00,3.53,3.54,3.51,3.51,510300.0,3.53,3.54,3.51,3.51,510300.0
2007-04-16 10:00:00,3.51,3.51,3.5,3.5,329000.0,3.51,3.51,3.5,3.5,329000.0
2007-04-16 10:30:00,3.5,3.5,3.49,3.49,494900.0,3.5,3.5,3.49,3.49,494900.0
2007-04-16 11:00:00,3.49,3.52,3.49,3.51,273000.0,3.49,3.52,3.49,3.51,273000.0
2007-04-16 11:30:00,3.51,3.52,3.5,3.5,289800.0,3.51,3.52,3.5,3.5,289800.0
2007-04-16 12:00:00,3.5,3.51,3.5,3.51,237300.0,3.5,3.51,3.5,3.51,237300.0
2007-04-16 12:30:00,3.51,3.51,3.51,3.51,196700.0,3.51,3.51,3.51,3.51,196700.0
2007-04-16 13:00:00,3.51,3.51,3.5,3.51,268100.0,3.51,3.51,3.5,3.51,268100.0
2007-04-16 13:30:00,3.51,3.51,3.5,3.5,228900.0,3.51,3.51,3.5,3.5,228900.0
2007-04-16 14:00:00,3.5,3.5,3.49,3.5,345800.0,3.5,3.5,3.49,3.5,345800.0
2007-04-16 14:30:00,3.5,3.51,3.5,3.51,373100.0,3.5,3.51,3.5,3.51,373100.0
2007-04-16 15:00:00,3.51,3.51,3.5,3.51,240100.0,3.51,3.51,3.5,3.51,240100.0
2007-04-16 15:30:00,3.51,3.51,3.5,3.5,681100.0,3.51,3.51,3.5,3.5,681100.0
2007-04-17 09:30:00,3.51,3.51,3.48,3.51,1095500.0,3.51,3.51,3.48,3.51,1095500.0
2007-04-17 10:00:00,3.51,3.51,3.48,3.49,647500.0,3.51,3.51,3.48,3.49,647500.0
2007-04-17 10:30:00,3.49,3.49,3.48,3.48,310100.0,3.49,3.49,3.48,3.48,310100.0
2007-04-17 11:00:00,3.48,3.49,3.47,3.47,359800.0,3.48,3.49,3.47,3.47,359800.0
2007-04-17 11:30:00,3.47,3.48,3.47,3.47,344400.0,3.47,3.48,3.47,3.47,344400.0
2007-04-17 12:00:00,3.47,3.47,3.46,3.47,538300.0,3.47,3.47,3.46,3.47,538300.0
2007-04-17 12:30:00,3.47,3.47,3.46,3.46,779100.0,3.47,3.47,3.46,3.46,779100.0
2007-04-17 13:00:00,3.46,3.46,3.41,3.43,2040500.0,3.46,3.46,3.41,3.43,2040500.0
2007-04-17 13:30:00,3.43,3.43,3.41,3.42,637700.0,3.43,3.43,3.41,3.42,637700.0
2007-04-17 14:00:00,3.42,3.43,3.41,3.42,745500.0,3.42,3.43,3.41,3.42,745500.0
2007-04-17 14:30:00,3.42,3.43,3.41,3.42,992600.0,3.42,3.43,3.41,3.42,992600.0
2007-04-17 15:00:00,3.42,3.43,3.42,3.42,737100.0,3.42,3.43,3.42,3.42,737100.0
2007-04-17 15:30:00,3.43,3.5,3.42,3.42,1435000.0,3.43,3.5,3.42,3.42,1435000.0
2007-04-18 09:30:00,3.03,3.11,2.98,3.05,10144400.0,3.03,3.11,2.98,3.05,10144400.0
2007-04-18 10:00:00,3.05,3.13,3.04,3.11,6141800.0,3.05,3.13,3.04,3.11,6141800.0
2007-04-18 10:30:00,3.11,3.16,3.09,3.14,4510800.0,3.11,3.16,3.09,3.14,4510800.0
2007-04-18 11:00:00,3.14,3.15,3.12,3.13,2644600.0,3.14,3.15,3.12,3.13,2644600.0
2007-04-18 11:30:00,3.13,3.18,3.13,3.17,2288300.0,3.13,3.18,3.13,3.17,2288300.0
2007-04-18 12:00:00,3.17,3.18,3.16,3.16,1941100.0,3.17,3.18,3.16,3.16,1941100.0
2007-04-18 12:30:00,3.16,3.16,3.13,3.15,1376200.0,3.16,3.16,3.13,3.15,1376200.0
2007-04-18 13:00:00,3.15,3.18,3.15,3.17,1324400.0,3.15,3.18,3.15,3.17,1324400.0
2007-04-18 13:30:00,3.17,3.17,3.16,3.16,1757700.0,3.17,3.17,3.16,3.16,1757700.0
2007-04-18 14:00:00,3.16,3.17,3.16,3.17,1519700.0,3.16,3.17,3.16,3.17,1519700.0
2007-04-18 14:30:00,3.17,3.17,3.16,3.16,1249500.0,3.17,3.17,3.16,3.16,1249500.0
2007-04-18 15:00:00,3.16,3.17,3.12,3.17,5290600.0,3.16,3.17,3.12,3.17,5290600.0
2007-04-18 15:30:00,3.17,3.17,3.1,3.1,5927600.0,3.17,3.17,3.1,3.1,5927600.0
2007-04-19 09:30:00,3.02,3.05,3.0,3.02,4804800.0,3.02,3.05,3.0,3.02,4804800.0
2007-04-19 10:00:00,3.02,3.03,3.01,3.02,1815100.0,3.02,3.03,3.01,3.02,1815100.0
2007-04-19 10:30:00,3.02,3.03,3.0,3.01,1619100.0,3.02,3.03,3.0,3.01,1619100.0
2007-04-19 11:00:00,3.01,3.03,3.0,3.02,1328600.0,3.01,3.03,3.0,3.02,1328600.0
2007-04-19 11:30:00,3.02,3.03,3.02,3.03,863800.0,3.02,3.03,3.02,3.03,863800.0
2007-04-19 12:00:00,3.03,3.06,3.02,3.03,1013600.0,3.03,3.06,3.02,3.03,1013600.0
2007-04-19 12:30:00,3.03,3.05,3.03,3.04,1416100.0,3.03,3.05,3.03,3.04,1416100.0
2007-04-19 13:00:00,3.04,3.06,3.04,3.05,873600.0,3.04,3.06,3.04,3.05,873600.0
2007-04-19 13:30:00,3.05,3.05,3.04,3.05,1304800.0,3.05,3.05,3.04,3.05,1304800.0
2007-04-19 14:00:00,3.05,3.06,3.05,3.06,1887200.0,3.05,3.06,3.05,3.06,1887200.0
2007-04-19 14:30:00,3.06,3.06,3.05,3.06,1758400.0,3.06,3.06,3.05,3.06,1758400.0
2007-04-19 15:00:00,3.06,3.06,3.04,3.05,3016300.0,3.06,3.06,3.04,3.05,3016300.0
2007-04-19 15:30:00,3.05,3.07,3.05,3.07,5068000.0,3.05,3.07,3.05,3.07,5068000.0
2007-04-20 09:30:00,3.14,3.16,3.13,3.15,2583000.0,3.14,3.16,3.13,3.15,2583000.0
2007-04-20 10:00:00,3.15,3.15,3.12,3.14,1115800.0,3.15,3.15,3.12,3.14,1115800.0
2007-04-20 10:30:00,3.14,3.15,3.12,3.13,789600.0,3.14,3.15,3.12,3.13,789600.0
2007-04-20 11:00:00,3.13,3.14,3.12,3.13,674100.0,3.13,3.14,3.12,3.13,674100.0
2007-04-20 11:30:00,3.13,3.13,3.11,3.12,632100.0,3.13,3.13,3.11,3.12,632100.0
2007-04-20 12:00:00,3.12,3.13,3.11,3.12,507500.0,3.12,3.13,3.11,3.12,507500.0
2007-04-20 12:30:00,3.12,3.14,3.11,3.14,557200.0,3.12,3.14,3.11,3.14,557200.0
2007-04-20 13:00:00,3.14,3.15,3.13,3.14,427700.0,3.14,3.15,3.13,3.14,427700.0
2007-04-20 13:30:00,3.14,3.15,3.14,3.14,408100.0,3.14,3.15,3.14,3.14,408100.0
2007-04-20 14:00:00,3.14,3.15,3.14,3.14,604800.0,3.14,3.15,3.14,3.14,604800.0
2007-04-20 14:30:00,3.14,3.15,3.13,3.14,641900.0,3.14,3.15,3.13,3.14,641900.0
2007-04-20 15:00:00,3.14,3.14,3.13,3.14,747600.0,3.14,3.14,3.13,3.14,747600.0
2007-04-20 15:30:00,3.14,3.16,3.13,3.16,2690100.0,3.14,3.16,3.13,3.16,2690100.0
2007-04-23 09:30:00,3.15,3.15,3.11,3.14,1475600.0,3.15,3.15,3.11,3.14,1475600.0
2007-04-23 10:00:00,3.14,3.14,3.1,3.1,1281700.0,3.14,3.14,3.1,3.1,1281700.0
2007-04-23 10:30:00,3.1,3.11,3.09,3.1,1139600.0,3.1,3.11,3.09,3.1,1139600.0
2007-04-23 11:00:00,3.1,3.11,3.1,3.1,964600.0,3.1,3.11,3.1,3.1,964600.0
2007-04-23 11:30:00,3.1,3.11,3.1,3.11,1101100.0,3.1,3.11,3.1,3.11,1101100.0
2007-04-23 12:00:00,3.11,3.13,3.11,3.12,974400.0,3.11,3.13,3.11,3.12,974400.0
2007-04-23 12:30:00,3.12,3.13,3.11,3.12,476700.0,3.12,3.13,3.11,3.12,476700.0
2007-04-23 13:00:00,3.12,3.13,3.12,3.13,782600.0,3.12,3.13,3.12,3.13,782600.0
2007-04-23 13:30:00,3.13,3.13,3.1,3.11,609000.0,3.13,3.13,3.1,3.11,609000.0
2007-04-23 14:00:00,3.11,3.12,3.1,3.12,709100.0,3.11,3.12,3.1,3.12,709100.0
2007-04-23 14:30:00,3.12,3.12,3.1,3.11,960400.0,3.12,3.12,3.1,3.11,960400.0
2007-04-23 15:00:00,3.1,3.11,3.1,3.11,1191400.0,3.1,3.11,3.1,3.11,1191400.0
2007-04-23 15:30:00,3.11,3.11,3.1,3.1,1663200.0,3.11,3.11,3.1,3.1,1663200.0
2007-04-24 09:30:00,3.11,3.12,3.08,3.09,1157800.0,3.11,3.12,3.08,3.09,1157800.0
2007-04-24 10:00:00,3.09,3.09,3.05,3.06,1381100.0,3.09,3.09,3.05,3.06,1381100.0
2007-04-24 10:30:00,3.06,3.06,3.05,3.05,449400.0,3.06,3.06,3.05,3.05,449400.0
2007-04-24 11:00:00,3.05,3.06,3.05,3.06,294000.0,3.05,3.06,3.05,3.06,294000.0
2007-04-24 11:30:00,3.06,3.06,3.05,3.06,364000.0,3.06,3.06,3.05,3.06,364000.0
2007-04-24 12:00:00,3.06,3.06,3.06,3.06,346500.0,3.06,3.06,3.06,3.06,346500.0
2007-04-24 12:30:00,3.06,3.06,3.06,3.06,310100.0,3.06,3.06,3.06,3.06,310100.0
2007-04-24 13:00:00,3.06,3.06,3.05,3.06,468300.0,3.06,3.06,3.05,3.06,468300.0
2007-04-24 13:30:00,3.06,3.08,3.06,3.08,669900.0,3.06,3.08,3.06,3.08,669900.0
2007-04-24 14:00:00,3.08,3.08,3.08,3.08,526400.0,3.08,3.08,3.08,3.08,526400.0
2007-04-24 14:30:00,3.08,3.09,3.08,3.08,458500.0,3.08,3.09,3.08,3.08,458500.0
2007-04-24 15:00:00,3.08,3.09,3.07,3.08,721000.0,3.08,3.09,3.07,3.08,721000.0
2007-04-24 15:30:00,3.08,3.09,3.08,3.09,1263500.0,3.08,3.09,3.08,3.09,1263500.0
2007-04-25 09:30:00,3.1,3.16,3.08,3.08,637700.0,3.1,3.16,3.08,3.08,637700.0
2007-04-25 10:00:00,3.08,3.08,3.06,3.07,572600.0,3.08,3.08,3.06,3.07,572600.0
2007-04-25 10:30:00,3.07,3.08,3.06,3.06,453600.0,3.07,3.08,3.06,3.06,453600.0
2007-04-25 11:00:00,3.06,3.07,3.05,3.07,569100.0,3.06,3.07,3.05,3.07,569100.0
2007-04-25 11:30:00,3.07,3.07,3.05,3.06,594300.0,3.07,3.07,3.05,3.06,594300.0
2007-04-25 12:00:00,3.06,3.07,3.06,3.07,318500.0,3.06,3.07,3.06,3.07,318500.0
2007-04-25 12:30:00,3.07,3.08,3.07,3.08,587300.0,3.07,3.08,3.07,3.08,587300.0
2007-04-25 13:00:00,3.08,3.09,3.07,3.08,450800.0,3.08,3.09,3.07,3.08,450800.0
2007-04-25 13:30:00,3.08,3.08,3.07,3.08,446600.0,3.08,3.08,3.07,3.08,446600.0
2007-04-25 14:00:00,3.08,3.1,3.07,3.09,459200.0,3.08,3.1,3.07,3.09,459200.0
2007-04-25 14:30:00,3.09,3.1,3.09,3.09,791700.0,3.09,3.1,3.09,3.09,791700.0
2007-04-25 15:00:00,3.09,3.1,3.08,3.08,770700.0,3.09,3.1,3.08,3.08,770700.0
2007-04-25 15:30:00,3.08,3.1,3.07,3.08,1087100.0,3.08,3.1,3.07,3.08,1087100.0
2007-04-26 09:30:00,3.1,3.1,3.07,3.09,592900.0,3.1,3.1,3.07,3.09,592900.0
2007-04-26 10:00:00,3.09,3.12,3.08,3.1,478800.0,3.09,3.12,3.08,3.1,478800.0
2007-04-26 10:30:00,3.1,3.12,3.09,3.11,357700.0,3.1,3.12,3.09,3.11,357700.0
2007-04-26 11:00:00,3.11,3.11,3.1,3.1,305900.0,3.11,3.11,3.1,3.1,305900.0
2007-04-26 11:30:00,3.1,3.12,3.1,3.12,524300.0,3.1,3.12,3.1,3.12,524300.0
2007-04-26 12:00:00,3.12,3.13,3.11,3.13,441700.0,3.12,3.13,3.11,3.13,441700.0
2007-04-26 12:30:00,3.13,3.14,3.13,3.14,329700.0,3.13,3.14,3.13,3.14,329700.0
2007-04-26 13:00:00,3.14,3.14,3.13,3.13,401800.0,3.14,3.14,3.13,3.13,401800.0
2007-04-26 13:30:00,3.13,3.14,3.13,3.14,625100.0,3.13,3.14,3.13,3.14,625100.0
2007-04-26 14:00:00,3.14,3.16,3.14,3.16,1686300.0,3.14,3.16,3.14,3.16,1686300.0
2007-04-26 14:30:00,3.16,3.18,3.16,3.16,1078700.0,3.16,3.18,3.16,3.16,1078700.0
2007-04-26 15:00:00,3.16,3.18,3.16,3.18,757400.0,3.16,3.18,3.16,3.18,757400.0
2007-04-26 15:30:00,3.18,3.18,3.15,3.16,1713600.0,3.18,3.18,3.15,3.16,1713600.0
2007-04-27 09:30:00,3.17,3.18,3.13,3.15,388500.0,3.17,3.18,3.13,3.15,388500.0
2007-04-27 10:00:00,3.15,3.16,3.14,3.15,308000.0,3.15,3.16,3.14,3.15,308000.0
2007-04-27 10:30:00,3.15,3.16,3.14,3.15,490000.0,3.15,3.16,3.14,3.15,490000.0
2007-04-27 11:00:00,3.15,3.17,3.15,3.15,294000.0,3.15,3.17,3.15,3.15,294000.0
2007-04-27 11:30:00,3.15,3.17,3.15,3.17,375900.0,3.15,3.17,3.15,3.17,375900.0
2007-04-27 12:00:00,3.17,3.17,3.16,3.17,289800.0,3.17,3.17,3.16,3.17,289800.0
2007-04-27 12:30:00,3.17,3.17,3.17,3.17,256900.0,3.17,3.17,3.17,3.17,256900.0
2007-04-27 13:00:00,3.17,3.17,3.17,3.17,238700.0,3.17,3.17,3.17,3.17,238700.0
2007-04-27 13:30:00,3.17,3.18,3.16,3.16,240800.0,3.17,3.18,3.16,3.16,240800.0
2007-04-27 14:00:00,3.16,3.17,3.16,3.16,398300.0,3.16,3.17,3.16,3.16,398300.0
2007-04-27 14:30:00,3.16,3.18,3.16,3.18,613200.0,3.16,3.18,3.16,3.18,613200.0
2007-04-27 15:00:00,3.18,3.18,3.17,3.18,483700.0,3.18,3.18,3.17,3.18,483700.0
2007-04-27 15:30:00,3.18,3.18,3.17,3.17,1019200.0,3.18,3.18,3.17,3.17,1019200.0
2007-04-30 09:30:00,3.17,3.17,3.14,3.15,570500.0,3.17,3.17,3.14,3.15,570500.0
2007-04-30 10:00:00,3.15,3.17,3.15,3.16,606200.0,3.15,3.17,3.15,3.16,606200.0
2007-04-30 10:30:00,3.16,3.17,3.15,3.17,345100.0,3.16,3.17,3.15,3.17,345100.0
2007-04-30 11:00:00,3.17,3.17,3.16,3.17,385700.0,3.17,3.17,3.16,3.17,385700.0
2007-04-30 11:30:00,3.17,3.17,3.16,3.16,339500.0,3.17,3.17,3.16,3.16,339500.0
2007-04-30 12:00:00,3.16,3.17,3.16,3.16,608300.0,3.16,3.17,3.16,3.16,608300.0
2007-04-30 12:30:00,3.16,3.17,3.16,3.16,333200.0,3.16,3.17,3.16,3.16,333200.0
2007-04-30 13:00:00,3.16,3.17,3.16,3.17,423500.0,3.16,3.17,3.16,3.17,423500.0
2007-04-30 13:30:00,3.17,3.18,3.16,3.18,634900.0,3.17,3.18,3.16,3.18,634900.0
2007-04-30 14:00:00,3.18,3.18,3.17,3.17,451500.0,3.18,3.18,3.17,3.17,451500.0
2007-04-30 14:30:00,3.17,3.18,3.17,3.17,1339100.0,3.17,3.18,3.17,3.17,1339100.0
2007-04-30 15:00:00,3.17,3.18,3.17,3.17,810600.0,3.17,3.18,3.17,3.17,810600.0
2007-04-30 15:30:00,3.17,3.17,3.17,3.17,1284500.0,3.17,3.17,3.17,3.17,1284500.0
2007-05-01 09:30:00,3.16,3.17,3.12,3.13,772800.0,3.16,3.17,3.12,3.13,772800.0
2007-05-01 10:00:00,3.13,3.14,3.12,3.13,492100.0,3.13,3.14,3.12,3.13,492100.0
2007-05-01 10:30:00,3.13,3.14,3.12,3.13,422100.0,3.13,3.14,3.12,3.13,422100.0
2007-05-01 11:00:00,3.13,3.13,3.13,3.13,689500.0,3.13,3.13,3.13,3.13,689500.0
2007-05-01 11:30:00,3.13,3.14,3.13,3.13,364700.0,3.13,3.14,3.13,3.13,364700.0
2007-05-01 12:00:00,3.13,3.14,3.13,3.13,378700.0,3.13,3.14,3.13,3.13,378700.0
2007-05-01 12:30:00,3.13,3.14,3.13,3.13,215600.0,3.13,3.14,3.13,3.13,215600.0
2007-05-01 13:00:00,3.13,3.14,3.13,3.13,443800.0,3.13,3.14,3.13,3.13,443800.0
2007-05-01 13:30:00,3.14,3.14,3.13,3.13,380800.0,3.14,3.14,3.13,3.13,380800.0
2007-05-01 14:00:00,3.13,3.13,3.13,3.13,613900.0,3.13,3.13,3.13,3.13,613900.0
2007-05-01 14:30:00,3.13,3.15,3.13,3.14,464800.0,3.13,3.15,3.13,3.14,464800.0
2007-05-01 15:00:00,3.14,3.15,3.14,3.14,483000.0,3.14,3.15,3.14,3.14,483000.0
2007-05-01 15:30:00,3.14,3.18,3.14,3.17,2167200.0,3.14,3.18,3.14,3.17,2167200.0
2007-05-02 09:30:00,3.13,3.25,3.13,3.25,1528100.0,3.13,3.25,3.13,3.25,1528100.0
2007-05-02 10:00:00,3.25,3.28,3.18,3.18,2382100.0,3.25,3.28,3.18,3.18,2382100.0
2007-05-02 10:30:00,3.18,3.22,3.17,3.19,2042600.0,3.18,3.22,3.17,3.19,2042600.0
2007-05-02 11:00:00,3.19,3.19,3.18,3.18,1003800.0,3.19,3.19,3.18,3.18,1003800.0
2007-05-02 11:30:00,3.18,3.18,3.17,3.17,776300.0,3.18,3.18,3.17,3.17,776300.0
2007-05-02 12:00:00,3.17,3.18,3.16,3.17,513100.0,3.17,3.18,3.16,3.17,513100.0
2007-05-02 12:30:00,3.17,3.17,3.16,3.17,380100.0,3.17,3.17,3.16,3.17,380100.0
2007-05-02 13:00:00,3.17,3.17,3.15,3.15,1047200.0,3.17,3.17,3.15,3.15,1047200.0
2007-05-02 13:30:00,3.15,3.16,3.14,3.14,1665300.0,3.15,3.16,3.14,3.14,1665300.0
2007-05-02 14:00:00,3.14,3.16,3.14,3.16,711200.0,3.14,3.16,3.14,3.16,711200.0
2007-05-02 14:30:00,3.16,3.16,3.14,3.14,504000.0,3.16,3.16,3.14,3.14,504000.0
2007-05-02 15:00:00,3.14,3.15,3.13,3.14,2398900.0,3.14,3.15,3.13,3.14,2398900.0
2007-05-02 15:30:00,3.14,3.16,3.14,3.16,2370200.0,3.14,3.16,3.14,3.16,2370200.0
2007-05-03 09:30:00,3.15,3.2,3.14,3.2,1221500.0,3.15,3.2,3.14,3.2,1221500.0
2007-05-03 10:00:00,3.2,3.24,3.19,3.22,1222900.0,3.2,3.24,3.19,3.22,1222900.0
2007-05-03 10:30:00,3.22,3.25,3.22,3.25,788200.0,3.22,3.25,3.22,3.25,788200.0
2007-05-03 11:00:00,3.25,3.25,3.22,3.22,721700.0,3.25,3.25,3.22,3.22,721700.0
2007-05-03 11:30:00,3.22,3.24,3.22,3.22,809900.0,3.22,3.24,3.22,3.22,809900.0
2007-05-03 12:00:00,3.22,3.24,3.22,3.22,378700.0,3.22,3.24,3.22,3.22,378700.0
2007-05-03 12:30:00,3.22,3.23,3.21,3.22,287700.0,3.22,3.23,3.21,3.22,287700.0
2007-05-03 13:00:00,3.22,3.22,3.2,3.21,448000.0,3.22,3.22,3.2,3.21,448000.0
2007-05-03 13:30:00,3.21,3.21,3.19,3.2,879900.0,3.21,3.21,3.19,3.2,879900.0
2007-05-03 14:00:00,3.2,3.2,3.19,3.19,665000.0,3.2,3.2,3.19,3.19,665000.0
2007-05-03 14:30:00,3.19,3.19,3.18,3.18,847000.0,3.19,3.19,3.18,3.18,847000.0
2007-05-03 15:00:00,3.18,3.19,3.18,3.18,807800.0,3.18,3.19,3.18,3.18,807800.0
2007-05-03 15:30:00,3.18,3.19,3.18,3.18,2369500.0,3.18,3.19,3.18,3.18,2369500.0
2007-05-04 09:30:00,3.22,3.22,3.16,3.16,562100.0,3.22,3.22,3.16,3.16,562100.0
2007-05-04 10:00:00,3.16,3.17,3.16,3.17,355600.0,3.16,3.17,3.16,3.17,355600.0
2007-05-04 10:30:00,3.17,3.18,3.17,3.17,294000.0,3.17,3.18,3.17,3.17,294000.0
2007-05-04 11:00:00,3.17,3.19,3.17,3.18,256900.0,3.17,3.19,3.17,3.18,256900.0
2007-05-04 11:30:00,3.18,3.19,3.18,3.18,317100.0,3.18,3.19,3.18,3.18,317100.0
2007-05-04 12:00:00,3.18,3.19,3.18,3.18,441000.0,3.18,3.19,3.18,3.18,441000.0
2007-05-04 12:30:00,3.18,3.18,3.17,3.18,494900.0,3.18,3.18,3.17,3.18,494900.0
2007-05-04 13:00:00,3.18,3.18,3.16,3.16,490000.0,3.18,3.18,3.16,3.16,490000.0
2007-05-04 13:30:00,3.16,3.16,3.15,3.15,384300.0,3.16,3.16,3.15,3.15,384300.0
2007-05-04 14:00:00,3.15,3.16,3.14,3.15,343000.0,3.15,3.16,3.14,3.15,343000.0
2007-05-04 14:30:00,3.15,3.15,3.14,3.15,576800.0,3.15,3.15,3.14,3.15,576800.0
2007-05-04 15:00:00,3.15,3.16,3.14,3.16,633500.0,3.15,3.16,3.14,3.16,633500.0
2007-05-04 15:30:00,3.16,3.17,3.16,3.16,1068900.0,3.16,3.17,3.16,3.16,1068900.0
2007-05-07 09:30:00,3.17,3.18,3.16,3.18,408100.0,3.17,3.18,3.16,3.18,408100.0
2007-05-07 10:00:00,3.18,3.18,3.16,3.17,259700.0,3.18,3.18,3.16,3.17,259700.0
2007-05-07 10:30:00,3.17,3.19,3.17,3.19,385700.0,3.17,3.19,3.17,3.19,385700.0
2007-05-07 11:00:00,3.19,3.19,3.18,3.18,268800.0,3.19,3.19,3.18,3.18,268800.0
2007-05-07 11:30:00,3.19,3.19,3.17,3.17,265300.0,3.19,3.19,3.17,3.17,265300.0
2007-05-07 12:00:00,3.17,3.18,3.17,3.17,140000.0,3.17,3.18,3.17,3.17,140000.0
2007-05-07 12:30:00,3.17,3.18,3.16,3.18,151200.0,3.17,3.18,3.16,3.18,151200.0
2007-05-07 13:00:00,3.18,3.18,3.17,3.18,113400.0,3.18,3.18,3.17,3.18,113400.0
2007-05-07 13:30:00,3.18,3.19,3.17,3.18,307300.0,3.18,3.19,3.17,3.18,307300.0
2007-05-07 14:00:00,3.18,3.19,3.18,3.18,288400.0,3.18,3.19,3.18,3.18,288400.0
2007-05-07 14:30:00,3.18,3.19,3.18,3.18,210000.0,3.18,3.19,3.18,3.18,210000.0
2007-05-07 15:00:00,3.18,3.18,3.17,3.17,642600.0,3.18,3.18,3.17,3.17,642600.0
2007-05-07 15:30:00,3.17,3.18,3.17,3.17,457100.0,3.17,3.18,3.17,3.17,457100.0
2007-05-08 09:30:00,3.16,3.17,3.13,3.13,677600.0,3.16,3.17,3.13,3.13,677600.0
2007-05-08 10:00:00,3.13,3.15,3.13,3.15,264600.0,3.13,3.15,3.13,3.15,264600.0
2007-05-08 10:30:00,3.15,3.17,3.15,3.16,123900.0,3.15,3.17,3.15,3.16,123900.0
2007-05-08 11:00:00,3.16,3.16,3.14,3.15,172900.0,3.16,3.16,3.14,3.15,172900.0
2007-05-08 11:30:00,3.15,3.16,3.15,3.15,197400.0,3.15,3.16,3.15,3.15,197400.0
2007-05-08 12:00:00,3.15,3.16,3.15,3.15,121800.0,3.15,3.16,3.15,3.15,121800.0
2007-05-08 12:30:00,3.15,3.17,3.15,3.17,219100.0,3.15,3.17,3.15,3.17,219100.0
2007-05-08 13:00:00,3.17,3.2,3.16,3.17,1201900.0,3.17,3.2,3.16,3.17,1201900.0
2007-05-08 13:30:00,3.17,3.17,3.15,3.16,303100.0,3.17,3.17,3.15,3.16,303100.0
2007-05-08 14:00:00,3.16,3.18,3.15,3.17,384300.0,3.16,3.18,3.15,3.17,384300.0
2007-05-08 14:30:00,3.17,3.18,3.16,3.18,328300.0,3.17,3.18,3.16,3.18,328300.0
2007-05-08 15:00:00,3.18,3.18,3.15,3.16,370300.0,3.18,3.18,3.15,3.16,370300.0
2007-05-08 15:30:00,3.15,3.16,3.14,3.16,822500.0,3.15,3.16,3.14,3.16,822500.0
2007-05-09 09:30:00,3.14,3.16,3.14,3.14,253400.0,3.14,3.16,3.14,3.14,253400.0
2007-05-09 10:00:00,3.14,3.16,3.14,3.15,310100.0,3.14,3.16,3.14,3.15,310100.0
2007-05-09 10:30:00,3.15,3.15,3.14,3.14,331800.0,3.15,3.15,3.14,3.14,331800.0
2007-05-09 11:00:00,3.14,3.15,3.14,3.14,270200.0,3.14,3.15,3.14,3.14,270200.0
2007-05-09 11:30:00,3.14,3.15,3.14,3.14,352100.0,3.14,3.15,3.14,3.14,352100.0
2007-05-09 12:00:00,3.14,3.15,3.14,3.14,196000.0,3.14,3.15,3.14,3.14,196000.0
2007-05-09 12:30:00,3.14,3.15,3.14,3.15,164500.0,3.14,3.15,3.14,3.15,164500.0
2007-05-09 13:00:00,3.15,3.16,3.15,3.15,286300.0,3.15,3.16,3.15,3.15,286300.0
2007-05-09 13:30:00,3.16,3.16,3.14,3.14,312900.0,3.16,3.16,3.14,3.14,312900.0
2007-05-09 14:00:00,3.15,3.16,3.14,3.15,422800.0,3.15,3.16,3.14,3.15,422800.0
2007-05-09 14:30:00,3.14,3.18,3.14,3.16,357700.0,3.14,3.18,3.14,3.16,357700.0
2007-05-09 15:00:00,3.16,3.16,3.16,3.16,189700.0,3.16,3.16,3.16,3.16,189700.0
2007-05-09 15:30:00,3.16,3.16,3.16,3.16,404600.0,3.16,3.16,3.16,3.16,404600.0
2007-05-10 09:30:00,3.14,3.16,3.14,3.14,725200.0,3.14,3.16,3.14,3.14,725200.0
2007-05-10 10:00:00,3.14,3.16,3.14,3.15,235200.0,3.14,3.16,3.14,3.15,235200.0
2007-05-10 10:30:00,3.15,3.16,3.14,3.14,108500.0,3.15,3.16,3.14,3.14,108500.0
2007-05-10 11:00:00,3.14,3.15,3.14,3.14,659400.0,3.14,3.15,3.14,3.14,659400.0
2007-05-10 11:30:00,3.14,3.14,3.13,3.13,387100.0,3.14,3.14,3.13,3.13,387100.0
2007-05-10 12:00:00,3.13,3.13,3.12,3.13,595000.0,3.13,3.13,3.12,3.13,595000.0
2007-05-10 12:30:00,3.13,3.13,3.12,3.13,423500.0,3.13,3.13,3.12,3.13,423500.0
2007-05-10 13:00:00,3.13,3.13,3.12,3.13,449400.0,3.13,3.13,3.12,3.13,449400.0
2007-05-10 13:30:00,3.13,3.14,3.12,3.14,478100.0,3.13,3.14,3.12,3.14,478100.0
2007-05-10 14:00:00,3.14,3.14,3.13,3.14,363300.0,3.14,3.14,3.13,3.14,363300.0
2007-05-10 14:30:00,3.14,3.15,3.14,3.14,636300.0,3.14,3.15,3.14,3.14,636300.0
2007-05-10 15:00:00,3.14,3.15,3.14,3.14,675500.0,3.14,3.15,3.14,3.14,675500.0
2007-05-10 15:30:00,3.14,3.14,3.12,3.13,1156400.0,3.14,3.14,3.12,3.13,1156400.0
2007-05-11 09:30:00,3.11,3.14,3.09,3.1,443800.0,3.11,3.14,3.09,3.1,443800.0
2007-05-11 10:00:00,3.1,3.13,3.09,3.11,568400.0,3.1,3.13,3.09,3.11,568400.0
2007-05-11 10:30:00,3.11,3.14,3.1,3.13,316400.0,3.11,3.14,3.1,3.13,316400.0
2007-05-11 11:00:00,3.13,3.15,3.13,3.14,237300.0,3.13,3.15,3.13,3.14,237300.0
2007-05-11 11:30:00,3.14,3.14,3.13,3.14,241500.0,3.14,3.14,3.13,3.14,241500.0
2007-05-11 12:00:00,3.14,3.15,3.13,3.14,239400.0,3.14,3.15,3.13,3.14,239400.0
2007-05-11 12:30:00,3.14,3.15,3.13,3.14,337400.0,3.14,3.15,3.13,3.14,337400.0
2007-05-11 13:00:00,3.14,3.15,3.12,3.14,246400.0,3.14,3.15,3.12,3.14,246400.0
2007-05-11 13:30:00,3.14,3.15,3.14,3.14,154000.0,3.14,3.15,3.14,3.14,154000.0
2007-05-11 14:00:00,3.14,3.15,3.13,3.14,234500.0,3.14,3.15,3.13,3.14,234500.0
2007-05-11 14:30:00,3.15,3.15,3.13,3.14,343000.0,3.15,3.15,3.13,3.14,343000.0
2007-05-11 15:00:00,3.14,3.14,3.14,3.14,238000.0,3.14,3.14,3.14,3.14,238000.0
2007-05-11 15:30:00,3.14,3.16,3.14,3.15,770000.0,3.14,3.16,3.14,3.15,770000.0
2007-05-14 09:30:00,3.14,3.16,3.13,3.14,236600.0,3.14,3.16,3.13,3.14,236600.0
2007-05-14 10:00:00,3.15,3.15,3.12,3.14,394100.0,3.15,3.15,3.12,3.14,394100.0
2007-05-14 10:30:00,3.14,3.15,3.14,3.14,180600.0,3.14,3.15,3.14,3.14,180600.0
2007-05-14 11:00:00,3.14,3.15,3.13,3.14,326900.0,3.14,3.15,3.13,3.14,326900.0
2007-05-14 11:30:00,3.14,3.15,3.14,3.14,122500.0,3.14,3.15,3.14,3.14,122500.0
2007-05-14 12:00:00,3.14,3.15,3.14,3.15,173600.0,3.14,3.15,3.14,3.15,173600.0
2007-05-14 12:30:00,3.15,3.15,3.14,3.14,187600.0,3.15,3.15,3.14,3.14,187600.0
2007-05-14 13:00:00,3.14,3.15,3.13,3.15,249900.0,3.14,3.15,3.13,3.15,249900.0
2007-05-14 13:30:00,3.14,3.14,3.11,3.11,378000.0,3.14,3.14,3.11,3.11,378000.0
2007-05-14 14:00:00,3.11,3.11,3.1,3.11,267400.0,3.11,3.11,3.1,3.11,267400.0
2007-05-14 14:30:00,3.11,3.13,3.11,3.12,412300.0,3.11,3.13,3.11,3.12,412300.0
2007-05-14 15:00:00,3.12,3.14,3.12,3.13,533400.0,3.12,3.14,3.12,3.13,533400.0
2007-05-14 15:30:00,3.13,3.14,3.13,3.14,757400.0,3.13,3.14,3.13,3.14,757400.0
2007-05-15 09:30:00,3.13,3.15,3.13,3.14,350700.0,3.13,3.15,3.13,3.14,350700.0
2007-05-15 10:00:00,3.14,3.15,3.14,3.14,413000.0,3.14,3.15,3.14,3.14,413000.0
2007-05-15 10:30:00,3.14,3.14,3.13,3.13,256900.0,3.14,3.14,3.13,3.13,256900.0
2007-05-15 11:00:00,3.13,3.14,3.11,3.14,261100.0,3.13,3.14,3.11,3.14,261100.0
2007-05-15 11:30:00,3.14,3.15,3.14,3.14,243600.0,3.14,3.15,3.14,3.14,243600.0
2007-05-15 12:00:00,3.14,3.14,3.14,3.14,127400.0,3.14,3.14,3.14,3.14,127400.0
2007-05-15 12:30:00,3.14,3.15,3.13,3.13,196700.0,3.14,3.15,3.13,3.13,196700.0
2007-05-15 13:00:00,3.13,3.13,3.11,3.13,156800.0,3.13,3.13,3.11,3.13,156800.0
2007-05-15 13:30:00,3.13,3.14,3.11,3.11,245700.0,3.13,3.14,3.11,3.11,245700.0
2007-05-15 14:00:00,3.11,3.12,3.11,3.11,311500.0,3.11,3.12,3.11,3.11,311500.0
2007-05-15 14:30:00,3.11,3.12,3.09,3.1,445900.0,3.11,3.12,3.09,3.1,445900.0
2007-05-15 15:00:00,3.1,3.11,3.09,3.09,317100.0,3.1,3.11,3.09,3.09,317100.0
2007-05-15 15:30:00,3.09,3.11,3.09,3.11,969500.0,3.09,3.11,3.09,3.11,969500.0
2007-05-16 09:30:00,3.11,3.14,3.07,3.07,450800.0,3.11,3.14,3.07,3.07,450800.0
2007-05-16 10:00:00,3.07,3.07,3.06,3.06,262500.0,3.07,3.07,3.06,3.06,262500.0
2007-05-16 10:30:00,3.06,3.06,3.04,3.05,574000.0,3.06,3.06,3.04,3.05,574000.0
2007-05-16 11:00:00,3.05,3.05,3.03,3.04,505400.0,3.05,3.05,3.03,3.04,505400.0
2007-05-16 11:30:00,3.05,3.05,3.04,3.05,264600.0,3.05,3.05,3.04,3.05,264600.0
2007-05-16 12:00:00,3.05,3.06,3.04,3.06,259700.0,3.05,3.06,3.04,3.06,259700.0
2007-05-16 12:30:00,3.06,3.06,3.05,3.06,105700.0,3.06,3.06,3.05,3.06,105700.0
2007-05-16 13:00:00,3.06,3.06,3.04,3.05,252700.0,3.06,3.06,3.04,3.05,252700.0
2007-05-16 13:30:00,3.05,3.07,3.05,3.07,158200.0,3.05,3.07,3.05,3.07,158200.0
2007-05-16 14:00:00,3.07,3.09,3.06,3.07,167300.0,3.07,3.09,3.06,3.07,167300.0
2007-05-16 14:30:00,3.07,3.07,3.06,3.06,138600.0,3.07,3.07,3.06,3.06,138600.0
2007-05-16 15:00:00,3.06,3.07,3.06,3.07,401100.0,3.06,3.07,3.06,3.07,401100.0
2007-05-16 15:30:00,3.07,3.11,3.07,3.1,1059100.0,3.07,3.11,3.07,3.1,1059100.0
2007-05-17 09:30:00,3.08,3.1,3.07,3.09,429800.0,3.08,3.1,3.07,3.09,429800.0
2007-05-17 10:00:00,3.08,3.1,3.08,3.1,277900.0,3.08,3.1,3.08,3.1,277900.0
2007-05-17 10:30:00,3.1,3.11,3.1,3.11,246400.0,3.1,3.11,3.1,3.11,246400.0
2007-05-17 11:00:00,3.11,3.13,3.11,3.12,458500.0,3.11,3.13,3.11,3.12,458500.0
2007-05-17 11:30:00,3.12,3.13,3.12,3.13,429800.0,3.12,3.13,3.12,3.13,429800.0
2007-05-17 12:00:00,3.12,3.13,3.12,3.12,215600.0,3.12,3.13,3.12,3.12,215600.0
2007-05-17 12:30:00,3.12,3.13,3.11,3.12,200900.0,3.12,3.13,3.11,3.12,200900.0
2007-05-17 13:00:00,3.12,3.13,3.11,3.13,158200.0,3.12,3.13,3.11,3.13,158200.0
2007-05-17 13:30:00,3.13,3.13,3.12,3.13,273000.0,3.13,3.13,3.12,3.13,273000.0
2007-05-17 14:00:00,3.13,3.13,3.12,3.13,205800.0,3.13,3.13,3.12,3.13,205800.0
2007-05-17 14:30:00,3.12,3.13,3.12,3.13,256200.0,3.12,3.13,3.12,3.13,256200.0
2007-05-17 15:00:00,3.13,3.14,3.13,3.14,731500.0,3.13,3.14,3.13,3.14,731500.0
2007-05-17 15:30:00,3.14,3.14,3.12,3.12,1061200.0,3.14,3.14,3.12,3.12,1061200.0
2007-05-18 09:30:00,3.12,3.12,3.1,3.1,287000.0,3.12,3.12,3.1,3.1,287000.0
2007-05-18 10:00:00,3.1,3.13,3.1,3.13,308700.0,3.1,3.13,3.1,3.13,308700.0
2007-05-18 10:30:00,3.13,3.13,3.12,3.13,166600.0,3.13,3.13,3.12,3.13,166600.0
2007-05-18 11:00:00,3.13,3.13,3.12,3.12,209300.0,3.13,3.13,3.12,3.12,209300.0
2007-05-18 11:30:00,3.12,3.13,3.12,3.13,250600.0,3.12,3.13,3.12,3.13,250600.0
2007-05-18 12:00:00,3.13,3.14,3.13,3.14,273000.0,3.13,3.14,3.13,3.14,273000.0
2007-05-18 12:30:00,3.14,3.14,3.12,3.12,403200.0,3.14,3.14,3.12,3.12,403200.0
2007-05-18 13:00:00,3.12,3.14,3.12,3.13,140700.0,3.12,3.14,3.12,3.13,140700.0
2007-05-18 13:30:00,3.13,3.14,3.13,3.14,196000.0,3.13,3.14,3.13,3.14,196000.0
2007-05-18 14:00:00,3.14,3.14,3.12,3.13,476000.0,3.14,3.14,3.12,3.13,476000.0
2007-05-18 14:30:00,3.12,3.13,3.11,3.13,255500.0,3.12,3.13,3.11,3.13,255500.0
2007-05-18 15:00:00,3.13,3.14,3.12,3.14,422800.0,3.13,3.14,3.12,3.14,422800.0
2007-05-18 15:30:00,3.14,3.14,3.13,3.13,858200.0,3.14,3.14,3.13,3.13,858200.0
2007-05-21 09:30:00,3.13,3.14,3.12,3.13,420000.0,3.13,3.14,3.12,3.13,420000.0
2007-05-21 10:00:00,3.13,3.15,3.13,3.14,322700.0,3.13,3.15,3.13,3.14,322700.0
2007-05-21 10:30:00,3.14,3.16,3.14,3.16,284200.0,3.14,3.16,3.14,3.16,284200.0
2007-05-21 11:00:00,3.16,3.18,3.16,3.18,314300.0,3.16,3.18,3.16,3.18,314300.0
2007-05-21 11:30:00,3.18,3.18,3.16,3.17,308700.0,3.18,3.18,3.16,3.17,308700.0
2007-05-21 12:00:00,3.17,3.19,3.17,3.19,354200.0,3.17,3.19,3.17,3.19,354200.0
2007-05-21 12:30:00,3.19,3.19,3.18,3.19,477400.0,3.19,3.19,3.18,3.19,477400.0
2007-05-21 13:00:00,3.19,3.21,3.19,3.2,513100.0,3.19,3.21,3.19,3.2,513100.0
2007-05-21 13:30:00,3.2,3.21,3.2,3.2,245000.0,3.2,3.21,3.2,3.2,245000.0
2007-05-21 14:00:00,3.2,3.21,3.2,3.21,298200.0,3.2,3.21,3.2,3.21,298200.0
2007-05-21 14:30:00,3.21,3.23,3.21,3.22,666400.0,3.21,3.23,3.21,3.22,666400.0
2007-05-21 15:00:00,3.22,3.23,3.21,3.23,912100.0,3.22,3.23,3.21,3.23,912100.0
2007-05-21 15:30:00,3.23,3.23,3.21,3.21,1317400.0,3.23,3.23,3.21,3.21,1317400.0
2007-05-22 09:30:00,3.21,3.21,3.18,3.2,366800.0,3.21,3.21,3.18,3.2,366800.0
2007-05-22 10:00:00,3.2,3.23,3.2,3.23,333900.0,3.2,3.23,3.2,3.23,333900.0
2007-05-22 10:30:00,3.23,3.24,3.21,3.22,322700.0,3.23,3.24,3.21,3.22,322700.0
2007-05-22 11:00:00,3.22,3.24,3.22,3.24,381500.0,3.22,3.24,3.22,3.24,381500.0
2007-05-22 11:30:00,3.24,3.28,3.24,3.28,911400.0,3.24,3.28,3.24,3.28,911400.0
2007-05-22 12:00:00,3.28,3.28,3.27,3.28,375200.0,3.28,3.28,3.27,3.28,375200.0
2007-05-22 12:30:00,3.28,3.28,3.27,3.28,425600.0,3.28,3.28,3.27,3.28,425600.0
2007-05-22 13:00:00,3.28,3.29,3.28,3.29,575400.0,3.28,3.29,3.28,3.29,575400.0
2007-05-22 13:30:00,3.29,3.29,3.28,3.29,295400.0,3.29,3.29,3.28,3.29,295400.0
2007-05-22 14:00:00,3.29,3.3,3.28,3.29,478100.0,3.29,3.3,3.28,3.29,478100.0
2007-05-22 14:30:00,3.29,3.3,3.29,3.29,331100.0,3.29,3.3,3.29,3.29,331100.0
2007-05-22 15:00:00,3.29,3.29,3.28,3.29,653100.0,3.29,3.29,3.28,3.29,653100.0
2007-05-22 15:30:00,3.29,3.3,3.28,3.28,1257200.0,3.29,3.3,3.28,3.28,1257200.0
2007-05-23 09:30:00,3.28,3.28,3.26,3.27,422100.0,3.28,3.28,3.26,3.27,422100.0
2007-05-23 10:00:00,3.27,3.3,3.26,3.3,524300.0,3.27,3.3,3.26,3.3,524300.0
2007-05-23 10:30:00,3.3,3.33,3.28,3.33,704900.0,3.3,3.33,3.28,3.33,704900.0
2007-05-23 11:00:00,3.33,3.33,3.31,3.31,1407700.0,3.33,3.33,3.31,3.31,1407700.0
2007-05-23 11:30:00,3.31,3.32,3.29,3.31,1428000.0,3.31,3.32,3.29,3.31,1428000.0
2007-05-23 12:00:00,3.31,3.33,3.3,3.32,1068900.0,3.31,3.33,3.3,3.32,1068900.0
2007-05-23 12:30:00,3.32,3.33,3.32,3.32,651700.0,3.32,3.33,3.32,3.32,651700.0
2007-05-23 13:00:00,3.32,3.34,3.32,3.34,813400.0,3.32,3.34,3.32,3.34,813400.0
2007-05-23 13:30:00,3.34,3.35,3.33,3.33,772100.0,3.34,3.35,3.33,3.33,772100.0
2007-05-23 14:00:00,3.33,3.33,3.29,3.29,945000.0,3.33,3.33,3.29,3.29,945000.0
2007-05-23 14:30:00,3.29,3.34,3.29,3.34,1236900.0,3.29,3.34,3.29,3.34,1236900.0
2007-05-23 15:00:00,3.34,3.34,3.31,3.31,569800.0,3.34,3.34,3.31,3.31,569800.0
2007-05-23 15:30:00,3.31,3.31,3.29,3.31,1201900.0,3.31,3.31,3.29,3.31,1201900.0
2007-05-24 09:30:00,3.3,3.33,3.3,3.33,334600.0,3.3,3.33,3.3,3.33,334600.0
2007-05-24 10:00:00,3.33,3.35,3.3,3.3,410900.0,3.33,3.35,3.3,3.3,410900.0
2007-05-24 10:30:00,3.3,3.3,3.26,3.26,333200.0,3.3,3.3,3.26,3.26,333200.0
2007-05-24 11:00:00,3.26,3.28,3.25,3.25,585900.0,3.26,3.28,3.25,3.25,585900.0
2007-05-24 11:30:00,3.26,3.27,3.25,3.27,333900.0,3.26,3.27,3.25,3.27,333900.0
2007-05-24 12:00:00,3.27,3.27,3.23,3.23,660100.0,3.27,3.27,3.23,3.23,660100.0
2007-05-24 12:30:00,3.23,3.23,3.21,3.22,336000.0,3.23,3.23,3.21,3.22,336000.0
2007-05-24 13:00:00,3.22,3.22,3.2,3.22,399700.0,3.22,3.22,3.2,3.22,399700.0
2007-05-24 13:30:00,3.22,3.23,3.2,3.22,275800.0,3.22,3.23,3.2,3.22,275800.0
2007-05-24 14:00:00,3.22,3.22,3.2,3.21,342300.0,3.22,3.22,3.2,3.21,342300.0
2007-05-24 14:30:00,3.21,3.21,3.2,3.2,443100.0,3.21,3.21,3.2,3.2,443100.0
2007-05-24 15:00:00,3.2,3.22,3.2,3.22,537600.0,3.2,3.22,3.2,3.22,537600.0
2007-05-24 15:30:00,3.22,3.23,3.21,3.22,980700.0,3.22,3.23,3.21,3.22,980700.0
2007-05-25 09:30:00,3.23,3.26,3.22,3.24,324100.0,3.23,3.26,3.22,3.24,324100.0
2007-05-25 10:00:00,3.24,3.25,3.21,3.21,282100.0,3.24,3.25,3.21,3.21,282100.0
2007-05-25 10:30:00,3.22,3.25,3.22,3.24,339500.0,3.22,3.25,3.22,3.24,339500.0
2007-05-25 11:00:00,3.24,3.24,3.21,3.22,473200.0,3.24,3.24,3.21,3.22,473200.0
2007-05-25 11:30:00,3.21,3.22,3.2,3.22,311500.0,3.21,3.22,3.2,3.22,311500.0
2007-05-25 12:00:00,3.22,3.23,3.2,3.21,226100.0,3.22,3.23,3.2,3.21,226100.0
2007-05-25 12:30:00,3.21,3.21,3.2,3.2,83300.0,3.21,3.21,3.2,3.2,83300.0
2007-05-25 13:00:00,3.2,3.21,3.2,3.21,125300.0,3.2,3.21,3.2,3.21,125300.0
2007-05-25 13:30:00,3.21,3.23,3.21,3.22,322700.0,3.21,3.23,3.21,3.22,322700.0
2007-05-25 14:00:00,3.22,3.22,3.21,3.22,311500.0,3.22,3.22,3.21,3.22,311500.0
2007-05-25 14:30:00,3.22,3.22,3.2,3.21,1232700.0,3.22,3.22,3.2,3.21,1232700.0
2007-05-25 15:00:00,3.21,3.21,3.2,3.2,595700.0,3.21,3.21,3.2,3.2,595700.0
2007-05-25 15:30:00,3.2,3.23,3.2,3.22,903700.0,3.2,3.23,3.2,3.22,903700.0
2007-05-29 09:30:00,3.15,3.16,3.07,3.07,1893500.0,3.15,3.16,3.07,3.07,1893500.0
2007-05-29 10:00:00,3.07,3.08,3.05,3.07,1283100.0,3.07,3.08,3.05,3.07,1283100.0
2007-05-29 10:30:00,3.07,3.09,3.06,3.08,756700.0,3.07,3.09,3.06,3.08,756700.0
2007-05-29 11:00:00,3.08,3.11,3.08,3.11,997500.0,3.08,3.11,3.08,3.11,997500.0
2007-05-29 11:30:00,3.11,3.14,3.11,3.12,724500.0,3.11,3.14,3.11,3.12,724500.0
2007-05-29 12:00:00,3.12,3.13,3.11,3.12,427700.0,3.12,3.13,3.11,3.12,427700.0
2007-05-29 12:30:00,3.12,3.13,3.1,3.11,602000.0,3.12,3.13,3.1,3.11,602000.0
2007-05-29 13:00:00,3.11,3.12,3.06,3.1,555100.0,3.11,3.12,3.06,3.1,555100.0
2007-05-29 13:30:00,3.1,3.12,3.09,3.12,638400.0,3.1,3.12,3.09,3.12,638400.0
2007-05-29 14:00:00,3.12,3.12,3.1,3.11,276500.0,3.12,3.12,3.1,3.11,276500.0
2007-05-29 14:30:00,3.1,3.11,3.1,3.11,710500.0,3.1,3.11,3.1,3.11,710500.0
2007-05-29 15:00:00,3.11,3.12,3.11,3.12,842800.0,3.11,3.12,3.11,3.12,842800.0
2007-05-29 15:30:00,3.12,3.13,3.11,3.12,1128400.0,3.12,3.13,3.11,3.12,1128400.0
2007-05-30 09:30:00,3.09,3.11,3.08,3.11,508200.0,3.09,3.11,3.08,3.11,508200.0
2007-05-30 10:00:00,3.11,3.12,3.1,3.1,307300.0,3.11,3.12,3.1,3.1,307300.0
2007-05-30 10:30:00,3.1,3.1,3.09,3.09,658000.0,3.1,3.1,3.09,3.09,658000.0
2007-05-30 11:00:00,3.09,3.11,3.09,3.1,506800.0,3.09,3.11,3.09,3.1,506800.0
2007-05-30 11:30:00,3.1,3.1,3.09,3.1,428400.0,3.1,3.1,3.09,3.1,428400.0
2007-05-30 12:00:00,3.1,3.11,3.1,3.11,274400.0,3.1,3.11,3.1,3.11,274400.0
2007-05-30 12:30:00,3.11,3.11,3.1,3.1,179200.0,3.11,3.11,3.1,3.1,179200.0
2007-05-30 13:00:00,3.1,3.11,3.1,3.1,170100.0,3.1,3.11,3.1,3.1,170100.0
2007-05-30 13:30:00,3.1,3.11,3.1,3.1,427700.0,3.1,3.11,3.1,3.1,427700.0
2007-05-30 14:00:00,3.1,3.13,3.1,3.12,552300.0,3.1,3.13,3.1,3.12,552300.0
2007-05-30 14:30:00,3.12,3.13,3.11,3.11,319900.0,3.12,3.13,3.11,3.11,319900.0
2007-05-30 15:00:00,3.11,3.12,3.1,3.11,362600.0,3.11,3.12,3.1,3.11,362600.0
2007-05-30 15:30:00,3.11,3.15,3.11,3.15,1616300.0,3.11,3.15,3.11,3.15,1616300.0
2007-05-31 09:30:00,3.14,3.17,3.13,3.14,729400.0,3.14,3.17,3.13,3.14,729400.0
2007-05-31 10:00:00,3.14,3.16,3.14,3.15,287000.0,3.14,3.16,3.14,3.15,287000.0
2007-05-31 10:30:00,3.14,3.17,3.14,3.17,319900.0,3.14,3.17,3.14,3.17,319900.0
2007-05-31 11:00:00,3.17,3.17,3.14,3.14,513800.0,3.17,3.17,3.14,3.14,513800.0
2007-05-31 11:30:00,3.14,3.17,3.14,3.17,425600.0,3.14,3.17,3.14,3.17,425600.0
2007-05-31 12:00:00,3.17,3.18,3.16,3.16,347200.0,3.17,3.18,3.16,3.16,347200.0
2007-05-31 12:30:00,3.16,3.16,3.15,3.15,218400.0,3.16,3.16,3.15,3.15,218400.0
2007-05-31 13:00:00,3.15,3.16,3.14,3.14,401100.0,3.15,3.16,3.14,3.14,401100.0
2007-05-31 13:30:00,3.14,3.16,3.14,3.16,239400.0,3.14,3.16,3.14,3.16,239400.0
2007-05-31 14:00:00,3.16,3.17,3.15,3.15,322000.0,3.16,3.17,3.15,3.15,322000.0
2007-05-31 14:30:00,3.15,3.15,3.14,3.14,512400.0,3.15,3.15,3.14,3.14,512400.0
2007-05-31 15:00:00,3.14,3.15,3.14,3.14,468300.0,3.14,3.15,3.14,3.14,468300.0
2007-05-31 15:30:00,3.14,3.14,3.12,3.13,1460200.0,3.14,3.14,3.12,3.13,1460200.0
2007-06-01 09:30:00,3.12,3.18,3.12,3.15,331800.0,3.12,3.18,3.12,3.15,331800.0
2007-06-01 10:00:00,3.15,3.16,3.11,3.13,371700.0,3.15,3.16,3.11,3.13,371700.0
2007-06-01 10:30:00,3.12,3.14,3.1,3.1,673400.0,3.12,3.14,3.1,3.1,673400.0
2007-06-01 11:00:00,3.1,3.11,3.08,3.09,804300.0,3.1,3.11,3.08,3.09,804300.0
2007-06-01 11:30:00,3.09,3.1,3.08,3.08,562800.0,3.09,3.1,3.08,3.08,562800.0
2007-06-01 12:00:00,3.08,3.08,3.06,3.07,777000.0,3.08,3.08,3.06,3.07,777000.0
2007-06-01 12:30:00,3.07,3.08,3.05,3.06,641200.0,3.07,3.08,3.05,3.06,641200.0
2007-06-01 13:00:00,3.06,3.08,3.06,3.08,487200.0,3.06,3.08,3.06,3.08,487200.0
2007-06-01 13:30:00,3.08,3.09,3.07,3.08,296100.0,3.08,3.09,3.07,3.08,296100.0
2007-06-01 14:00:00,3.09,3.09,3.08,3.08,245700.0,3.09,3.09,3.08,3.08,245700.0
2007-06-01 14:30:00,3.08,3.08,3.07,3.07,212100.0,3.08,3.08,3.07,3.07,212100.0
2007-06-01 15:00:00,3.08,3.08,3.07,3.07,656600.0,3.08,3.08,3.07,3.07,656600.0
2007-06-01 15:30:00,3.07,3.08,3.07,3.08,1584100.0,3.07,3.08,3.07,3.08,1584100.0
2007-06-04 09:30:00,3.06,3.09,3.05,3.06,441000.0,3.06,3.09,3.05,3.06,441000.0
2007-06-04 10:00:00,3.06,3.08,3.05,3.05,434700.0,3.06,3.08,3.05,3.05,434700.0
2007-06-04 10:30:00,3.05,3.07,3.05,3.06,266700.0,3.05,3.07,3.05,3.06,266700.0
2007-06-04 11:00:00,3.06,3.07,3.06,3.07,307300.0,3.06,3.07,3.06,3.07,307300.0
2007-06-04 11:30:00,3.07,3.07,3.06,3.06,219100.0,3.07,3.07,3.06,3.06,219100.0
2007-06-04 12:00:00,3.06,3.07,3.06,3.07,308000.0,3.06,3.07,3.06,3.07,308000.0
2007-06-04 12:30:00,3.07,3.07,3.07,3.07,339500.0,3.07,3.07,3.07,3.07,339500.0
2007-06-04 13:00:00,3.07,3.07,3.06,3.06,233800.0,3.07,3.07,3.06,3.06,233800.0
2007-06-04 13:30:00,3.06,3.07,3.06,3.06,185500.0,3.06,3.07,3.06,3.06,185500.0
2007-06-04 14:00:00,3.06,3.07,3.06,3.06,311500.0,3.06,3.07,3.06,3.06,311500.0
2007-06-04 14:30:00,3.06,3.07,3.05,3.06,400400.0,3.06,3.07,3.05,3.06,400400.0
2007-06-04 15:00:00,3.06,3.08,3.06,3.08,578900.0,3.06,3.08,3.06,3.08,578900.0
2007-06-04 15:30:00,3.08,3.09,3.06,3.07,1036000.0,3.08,3.09,3.06,3.07,1036000.0
2007-06-05 09:30:00,3.05,3.08,3.05,3.08,402500.0,3.05,3.08,3.05,3.08,402500.0
2007-06-05 10:00:00,3.08,3.09,3.07,3.09,368200.0,3.08,3.09,3.07,3.09,368200.0
2007-06-05 10:30:00,3.09,3.09,3.06,3.06,403200.0,3.09,3.09,3.06,3.06,403200.0
2007-06-05 11:00:00,3.06,3.07,3.06,3.06,365400.0,3.06,3.07,3.06,3.06,365400.0
2007-06-05 11:30:00,3.06,3.07,3.04,3.05,391300.0,3.06,3.07,3.04,3.05,391300.0
2007-06-05 12:00:00,3.04,3.05,3.03,3.04,447300.0,3.04,3.05,3.03,3.04,447300.0
2007-06-05 12:30:00,3.04,3.06,3.04,3.04,478800.0,3.04,3.06,3.04,3.04,478800.0
2007-06-05 13:00:00,3.04,3.06,3.03,3.04,231700.0,3.04,3.06,3.03,3.04,231700.0
2007-06-05 13:30:00,3.04,3.05,3.03,3.03,300300.0,3.04,3.05,3.03,3.03,300300.0
2007-06-05 14:00:00,3.03,3.06,3.03,3.05,364700.0,3.03,3.06,3.03,3.05,364700.0
2007-06-05 14:30:00,3.05,3.05,3.04,3.04,245000.0,3.05,3.05,3.04,3.04,245000.0
2007-06-05 15:00:00,3.04,3.06,3.04,3.06,606200.0,3.04,3.06,3.04,3.06,606200.0
2007-06-05 15:30:00,3.06,3.07,3.05,3.06,854000.0,3.06,3.07,3.05,3.06,854000.0
2007-06-06 09:30:00,3.05,3.19,3.04,3.15,6043100.0,3.05,3.19,3.04,3.15,6043100.0
2007-06-06 10:00:00,3.15,3.25,3.14,3.24,4820900.0,3.15,3.25,3.14,3.24,4820900.0
2007-06-06 10:30:00,3.24,3.25,3.22,3.22,3705800.0,3.24,3.25,3.22,3.22,3705800.0
2007-06-06 11:00:00,3.22,3.23,3.19,3.2,1846600.0,3.22,3.23,3.19,3.2,1846600.0
2007-06-06 11:30:00,3.2,3.21,3.19,3.21,1629600.0,3.2,3.21,3.19,3.21,1629600.0
2007-06-06 12:00:00,3.21,3.21,3.2,3.21,1196300.0,3.21,3.21,3.2,3.21,1196300.0
2007-06-06 12:30:00,3.21,3.22,3.18,3.2,1871800.0,3.21,3.22,3.18,3.2,1871800.0
2007-06-06 13:00:00,3.2,3.21,3.2,3.2,1624700.0,3.2,3.21,3.2,3.2,1624700.0
2007-06-06 13:30:00,3.2,3.23,3.2,3.22,1807400.0,3.2,3.23,3.2,3.22,1807400.0
2007-06-06 14:00:00,3.22,3.24,3.2,3.2,1704500.0,3.22,3.24,3.2,3.2,1704500.0
2007-06-06 14:30:00,3.2,3.24,3.2,3.23,1610700.0,3.2,3.24,3.2,3.23,1610700.0
2007-06-06 15:00:00,3.23,3.24,3.22,3.23,1960000.0,3.23,3.24,3.22,3.23,1960000.0
2007-06-06 15:30:00,3.23,3.24,3.22,3.23,2713200.0,3.23,3.24,3.22,3.23,2713200.0
2007-06-07 09:30:00,3.26,3.33,3.25,3.33,3085600.0,3.26,3.33,3.25,3.33,3085600.0
2007-06-07 10:00:00,3.33,3.4,3.32,3.4,4165000.0,3.33,3.4,3.32,3.4,4165000.0
2007-06-07 10:30:00,3.4,3.71,3.4,3.61,17620400.0,3.4,3.71,3.4,3.61,17620400.0
2007-06-07 11:00:00,3.62,3.62,3.47,3.5,9300900.0,3.62,3.62,3.47,3.5,9300900.0
2007-06-07 11:30:00,3.5,3.5,3.42,3.42,4305000.0,3.5,3.5,3.42,3.42,4305000.0
2007-06-07 12:00:00,3.42,3.51,3.42,3.49,3856300.0,3.42,3.51,3.42,3.49,3856300.0
2007-06-07 12:30:00,3.48,3.5,3.44,3.48,2421300.0,3.48,3.5,3.44,3.48,2421300.0
2007-06-07 13:00:00,3.48,3.48,3.43,3.43,1820700.0,3.48,3.48,3.43,3.43,1820700.0
2007-06-07 13:30:00,3.43,3.43,3.36,3.38,2426200.0,3.43,3.43,3.36,3.38,2426200.0
2007-06-07 14:00:00,3.38,3.41,3.37,3.4,1498700.0,3.38,3.41,3.37,3.4,1498700.0
2007-06-07 14:30:00,3.4,3.47,3.4,3.43,1983100.0,3.4,3.47,3.4,3.43,1983100.0
2007-06-07 15:00:00,3.43,3.47,3.41,3.45,1834000.0,3.43,3.47,3.41,3.45,1834000.0
2007-06-07 15:30:00,3.45,3.47,3.41,3.43,3413900.0,3.45,3.47,3.41,3.43,3413900.0
2007-06-08 09:30:00,3.43,3.44,3.3,3.34,2913400.0,3.43,3.44,3.3,3.34,2913400.0
2007-06-08 10:00:00,3.34,3.34,3.3,3.31,2181200.0,3.34,3.34,3.3,3.31,2181200.0
2007-06-08 10:30:00,3.31,3.32,3.29,3.3,1575700.0,3.31,3.32,3.29,3.3,1575700.0
2007-06-08 11:00:00,3.3,3.33,3.29,3.33,963200.0,3.3,3.33,3.29,3.33,963200.0
2007-06-08 11:30:00,3.33,3.34,3.31,3.33,532000.0,3.33,3.34,3.31,3.33,532000.0
2007-06-08 12:00:00,3.33,3.33,3.31,3.32,478800.0,3.33,3.33,3.31,3.32,478800.0
2007-06-08 12:30:00,3.32,3.32,3.3,3.31,536200.0,3.32,3.32,3.3,3.31,536200.0
2007-06-08 13:00:00,3.31,3.32,3.3,3.31,361200.0,3.31,3.32,3.3,3.31,361200.0
2007-06-08 13:30:00,3.31,3.34,3.31,3.33,691600.0,3.31,3.34,3.31,3.33,691600.0
2007-06-08 14:00:00,3.33,3.36,3.33,3.35,625800.0,3.33,3.36,3.33,3.35,625800.0
2007-06-08 14:30:00,3.35,3.35,3.33,3.34,461300.0,3.35,3.35,3.33,3.34,461300.0
2007-06-08 15:00:00,3.34,3.35,3.32,3.35,1254400.0,3.34,3.35,3.32,3.35,1254400.0
2007-06-08 15:30:00,3.35,3.36,3.34,3.35,1081500.0,3.35,3.36,3.34,3.35,1081500.0
2007-06-11 09:30:00,3.18,3.24,3.16,3.23,3150000.0,3.18,3.24,3.16,3.23,3150000.0
2007-06-11 10:00:00,3.23,3.23,3.17,3.19,1740200.0,3.23,3.23,3.17,3.19,1740200.0
2007-06-11 10:30:00,3.19,3.19,3.16,3.18,1477000.0,3.19,3.19,3.16,3.18,1477000.0
2007-06-11 11:00:00,3.18,3.19,3.17,3.18,499100.0,3.18,3.19,3.17,3.18,499100.0
2007-06-11 11:30:00,3.18,3.19,3.17,3.18,899500.0,3.18,3.19,3.17,3.18,899500.0
2007-06-11 12:00:00,3.18,3.18,3.14,3.15,823200.0,3.18,3.18,3.14,3.15,823200.0
2007-06-11 12:30:00,3.15,3.15,3.13,3.14,1025500.0,3.15,3.15,3.13,3.14,1025500.0
2007-06-11 13:00:00,3.14,3.15,3.13,3.14,758800.0,3.14,3.15,3.13,3.14,758800.0
2007-06-11 13:30:00,3.14,3.15,3.13,3.15,890400.0,3.14,3.15,3.13,3.15,890400.0
2007-06-11 14:00:00,3.14,3.15,3.13,3.14,770000.0,3.14,3.15,3.13,3.14,770000.0
2007-06-11 14:30:00,3.14,3.14,3.12,3.12,1017800.0,3.14,3.14,3.12,3.12,1017800.0
2007-06-11 15:00:00,3.12,3.13,3.12,3.12,1045800.0,3.12,3.13,3.12,3.12,1045800.0
2007-06-11 15:30:00,3.12,3.14,3.12,3.14,2961000.0,3.12,3.14,3.12,3.14,2961000.0
2007-06-12 09:30:00,3.0,3.03,2.94,2.98,5336800.0,3.0,3.03,2.94,2.98,5336800.0
2007-06-12 10:00:00,2.98,3.0,2.97,2.99,2944900.0,2.98,3.0,2.97,2.99,2944900.0
2007-06-12 10:30:00,2.99,3.04,2.99,3.02,1438500.0,2.99,3.04,2.99,3.02,1438500.0
2007-06-12 11:00:00,3.02,3.02,2.95,2.96,4419800.0,3.02,3.02,2.95,2.96,4419800.0
2007-06-12 11:30:00,2.96,2.96,2.94,2.94,3486700.0,2.96,2.96,2.94,2.94,3486700.0
2007-06-12 12:00:00,2.94,2.94,2.92,2.93,1437800.0,2.94,2.94,2.92,2.93,1437800.0
2007-06-12 12:30:00,2.93,2.93,2.88,2.88,3231200.0,2.93,2.93,2.88,2.88,3231200.0
2007-06-12 13:00:00,2.88,2.91,2.86,2.89,2734900.0,2.88,2.91,2.86,2.89,2734900.0
2007-06-12 13:30:00,2.89,2.92,2.88,2.91,1127700.0,2.89,2.92,2.88,2.91,1127700.0
2007-06-12 14:00:00,2.91,2.91,2.86,2.86,2168600.0,2.91,2.91,2.86,2.86,2168600.0
2007-06-12 14:30:00,2.86,2.88,2.86,2.87,2804900.0,2.86,2.88,2.86,2.87,2804900.0
2007-06-12 15:00:00,2.88,2.88,2.86,2.86,2198000.0,2.88,2.88,2.86,2.86,2198000.0
2007-06-12 15:30:00,2.86,2.88,2.84,2.87,5144300.0,2.86,2.88,2.84,2.87,5144300.0
2007-06-13 09:30:00,2.79,2.87,2.73,2.77,5532800.0,2.79,2.87,2.73,2.77,5532800.0
2007-06-13 10:00:00,2.77,2.77,2.74,2.75,2340100.0,2.77,2.77,2.74,2.75,2340100.0
2007-06-13 10:30:00,2.75,2.77,2.73,2.75,2123100.0,2.75,2.77,2.73,2.75,2123100.0
2007-06-13 11:00:00,2.74,2.78,2.74,2.74,2321900.0,2.74,2.78,2.74,2.74,2321900.0
2007-06-13 11:30:00,2.74,2.74,2.72,2.73,1668800.0,2.74,2.74,2.72,2.73,1668800.0
2007-06-13 12:00:00,2.73,2.74,2.72,2.73,850500.0,2.73,2.74,2.72,2.73,850500.0
2007-06-13 12:30:00,2.72,2.74,2.72,2.73,930300.0,2.72,2.74,2.72,2.73,930300.0
2007-06-13 13:00:00,2.73,2.75,2.73,2.74,905100.0,2.73,2.75,2.73,2.74,905100.0
2007-06-13 13:30:00,2.73,2.74,2.72,2.72,1178800.0,2.73,2.74,2.72,2.72,1178800.0
2007-06-13 14:00:00,2.73,2.77,2.73,2.76,1855700.0,2.73,2.77,2.73,2.76,1855700.0
2007-06-13 14:30:00,2.76,2.78,2.76,2.76,1498700.0,2.76,2.78,2.76,2.76,1498700.0
2007-06-13 15:00:00,2.76,2.76,2.74,2.75,1407700.0,2.76,2.76,2.74,2.75,1407700.0
2007-06-13 15:30:00,2.75,2.78,2.75,2.77,3566500.0,2.75,2.78,2.75,2.77,3566500.0
2007-06-14 09:30:00,2.77,2.79,2.77,2.79,1521800.0,2.77,2.79,2.77,2.79,1521800.0
2007-06-14 10:00:00,2.79,2.79,2.76,2.76,742000.0,2.79,2.79,2.76,2.76,742000.0
2007-06-14 10:30:00,2.76,2.77,2.74,2.76,1071000.0,2.76,2.77,2.74,2.76,1071000.0
2007-06-14 11:00:00,2.76,2.77,2.74,2.77,1030400.0,2.76,2.77,2.74,2.77,1030400.0
2007-06-14 11:30:00,2.77,2.77,2.74,2.75,925400.0,2.77,2.77,2.74,2.75,925400.0
2007-06-14 12:00:00,2.75,2.76,2.74,2.75,369600.0,2.75,2.76,2.74,2.75,369600.0
2007-06-14 12:30:00,2.75,2.76,2.74,2.75,612500.0,2.75,2.76,2.74,2.75,612500.0
2007-06-14 13:00:00,2.75,2.76,2.74,2.74,513100.0,2.75,2.76,2.74,2.74,513100.0
2007-06-14 13:30:00,2.75,2.76,2.74,2.74,591500.0,2.75,2.76,2.74,2.74,591500.0
2007-06-14 14:00:00,2.74,2.75,2.74,2.74,574700.0,2.74,2.75,2.74,2.74,574700.0
2007-06-14 14:30:00,2.74,2.75,2.74,2.74,483700.0,2.74,2.75,2.74,2.74,483700.0
2007-06-14 15:00:00,2.74,2.74,2.74,2.74,579600.0,2.74,2.74,2.74,2.74,579600.0
2007-06-14 15:30:00,2.74,2.75,2.73,2.74,1563800.0,2.74,2.75,2.73,2.74,1563800.0
2007-06-15 09:30:00,2.86,2.88,2.84,2.85,5112100.0,2.86,2.88,2.84,2.85,5112100.0
2007-06-15 10:00:00,2.85,2.88,2.84,2.85,1990800.0,2.85,2.88,2.84,2.85,1990800.0
2007-06-15 10:30:00,2.85,2.85,2.82,2.82,1401400.0,2.85,2.85,2.82,2.82,1401400.0
2007-06-15 11:00:00,2.83,2.84,2.82,2.83,1132600.0,2.83,2.84,2.82,2.83,1132600.0
2007-06-15 11:30:00,2.83,2.83,2.81,2.81,768600.0,2.83,2.83,2.81,2.81,768600.0
2007-06-15 12:00:00,2.81,2.82,2.8,2.81,1149400.0,2.81,2.82,2.8,2.81,1149400.0
2007-06-15 12:30:00,2.81,2.84,2.81,2.82,1115800.0,2.81,2.84,2.81,2.82,1115800.0
2007-06-15 13:00:00,2.82,2.84,2.82,2.83,764400.0,2.82,2.84,2.82,2.83,764400.0
2007-06-15 13:30:00,2.83,2.84,2.83,2.83,620200.0,2.83,2.84,2.83,2.83,620200.0
2007-06-15 14:00:00,2.83,2.83,2.82,2.83,597100.0,2.83,2.83,2.82,2.83,597100.0
2007-06-15 14:30:00,2.83,2.84,2.83,2.83,861000.0,2.83,2.84,2.83,2.83,861000.0
2007-06-15 15:00:00,2.83,2.83,2.82,2.83,1422400.0,2.83,2.83,2.82,2.83,1422400.0
2007-06-15 15:30:00,2.83,2.83,2.8,2.82,3809400.0,2.83,2.83,2.8,2.82,3809400.0
2007-06-18 09:30:00,2.92,2.92,2.84,2.87,2165100.0,2.92,2.92,2.84,2.87,2165100.0
2007-06-18 10:00:00,2.87,2.89,2.86,2.87,1521100.0,2.87,2.89,2.86,2.87,1521100.0
2007-06-18 10:30:00,2.87,2.92,2.87,2.91,1396500.0,2.87,2.92,2.87,2.91,1396500.0
2007-06-18 11:00:00,2.91,2.91,2.89,2.89,613900.0,2.91,2.91,2.89,2.89,613900.0
2007-06-18 11:30:00,2.89,2.89,2.87,2.88,608300.0,2.89,2.89,2.87,2.88,608300.0
2007-06-18 12:00:00,2.88,2.89,2.87,2.88,460600.0,2.88,2.89,2.87,2.88,460600.0
2007-06-18 12:30:00,2.88,2.91,2.88,2.9,464100.0,2.88,2.91,2.88,2.9,464100.0
2007-06-18 13:00:00,2.9,2.9,2.89,2.9,335300.0,2.9,2.9,2.89,2.9,335300.0
2007-06-18 13:30:00,2.9,2.9,2.88,2.88,443800.0,2.9,2.9,2.88,2.88,443800.0
2007-06-18 14:00:00,2.88,2.89,2.88,2.89,403200.0,2.88,2.89,2.88,2.89,403200.0
2007-06-18 14:30:00,2.89,2.89,2.88,2.89,323400.0,2.89,2.89,2.88,2.89,323400.0
2007-06-18 15:00:00,2.89,2.89,2.88,2.88,869400.0,2.89,2.89,2.88,2.88,869400.0
2007-06-18 15:30:00,2.88,2.88,2.86,2.86,1927100.0,2.88,2.88,2.86,2.86,1927100.0
2007-06-19 09:30:00,2.89,2.9,2.84,2.85,1157100.0,2.89,2.9,2.84,2.85,1157100.0
2007-06-19 10:00:00,2.85,2.87,2.84,2.86,837900.0,2.85,2.87,2.84,2.86,837900.0
2007-06-19 10:30:00,2.86,2.89,2.86,2.88,515200.0,2.86,2.89,2.86,2.88,515200.0
2007-06-19 11:00:00,2.88,2.89,2.86,2.86,574700.0,2.88,2.89,2.86,2.86,574700.0
2007-06-19 11:30:00,2.86,2.86,2.85,2.86,643300.0,2.86,2.86,2.85,2.86,643300.0
2007-06-19 12:00:00,2.86,2.87,2.85,2.86,359100.0,2.86,2.87,2.85,2.86,359100.0
2007-06-19 12:30:00,2.85,2.87,2.85,2.86,335300.0,2.85,2.87,2.85,2.86,335300.0
2007-06-19 13:00:00,2.86,2.87,2.85,2.85,278600.0,2.86,2.87,2.85,2.85,278600.0
2007-06-19 13:30:00,2.86,2.86,2.85,2.86,287700.0,2.86,2.86,2.85,2.86,287700.0
2007-06-19 14:00:00,2.86,2.86,2.85,2.85,363300.0,2.86,2.86,2.85,2.85,363300.0
2007-06-19 14:30:00,2.85,2.85,2.84,2.85,529900.0,2.85,2.85,2.84,2.85,529900.0
2007-06-19 15:00:00,2.85,2.86,2.84,2.85,534100.0,2.85,2.86,2.84,2.85,534100.0
2007-06-19 15:30:00,2.85,2.86,2.84,2.85,1009400.0,2.85,2.86,2.84,2.85,1009400.0
2007-06-20 09:30:00,2.88,2.89,2.86,2.86,526400.0,2.88,2.89,2.86,2.86,526400.0
2007-06-20 10:00:00,2.86,2.87,2.84,2.84,524300.0,2.86,2.87,2.84,2.84,524300.0
2007-06-20 10:30:00,2.84,2.84,2.83,2.83,436800.0,2.84,2.84,2.83,2.83,436800.0
2007-06-20 11:00:00,2.83,2.85,2.83,2.83,324100.0,2.83,2.85,2.83,2.83,324100.0
2007-06-20 11:30:00,2.83,2.83,2.83,2.83,291200.0,2.83,2.83,2.83,2.83,291200.0
2007-06-20 12:00:00,2.83,2.84,2.82,2.84,186900.0,2.83,2.84,2.82,2.84,186900.0
2007-06-20 12:30:00,2.84,2.84,2.83,2.84,154700.0,2.84,2.84,2.83,2.84,154700.0
2007-06-20 13:00:00,2.84,2.84,2.82,2.83,245700.0,2.84,2.84,2.82,2.83,245700.0
2007-06-20 13:30:00,2.83,2.84,2.82,2.82,227500.0,2.83,2.84,2.82,2.82,227500.0
2007-06-20 14:00:00,2.82,2.83,2.81,2.81,443800.0,2.82,2.83,2.81,2.81,443800.0
2007-06-20 14:30:00,2.81,2.82,2.81,2.81,445200.0,2.81,2.82,2.81,2.81,445200.0
2007-06-20 15:00:00,2.81,2.81,2.8,2.8,680400.0,2.81,2.81,2.8,2.8,680400.0
2007-06-20 15:30:00,2.8,2.8,2.79,2.79,1425900.0,2.8,2.8,2.79,2.79,1425900.0
2007-06-21 09:30:00,2.79,2.82,2.79,2.8,536900.0,2.79,2.82,2.79,2.8,536900.0
2007-06-21 10:00:00,2.81,2.87,2.8,2.82,1003800.0,2.81,2.87,2.8,2.82,1003800.0
2007-06-21 10:30:00,2.82,2.85,2.8,2.85,989100.0,2.82,2.85,2.8,2.85,989100.0
2007-06-21 11:00:00,2.85,2.9,2.85,2.86,2270800.0,2.85,2.9,2.85,2.86,2270800.0
2007-06-21 11:30:00,2.86,2.89,2.85,2.86,962500.0,2.86,2.89,2.85,2.86,962500.0
2007-06-21 12:00:00,2.86,2.87,2.85,2.86,399000.0,2.86,2.87,2.85,2.86,399000.0
2007-06-21 12:30:00,2.86,2.86,2.84,2.84,382900.0,2.86,2.86,2.84,2.84,382900.0
2007-06-21 13:00:00,2.84,2.87,2.84,2.86,354200.0,2.84,2.87,2.84,2.86,354200.0
2007-06-21 13:30:00,2.86,2.88,2.86,2.88,502600.0,2.86,2.88,2.86,2.88,502600.0
2007-06-21 14:00:00,2.88,2.88,2.86,2.86,287000.0,2.88,2.88,2.86,2.86,287000.0
2007-06-21 14:30:00,2.86,2.87,2.86,2.86,345800.0,2.86,2.87,2.86,2.86,345800.0
2007-06-21 15:00:00,2.86,2.86,2.86,2.86,497000.0,2.86,2.86,2.86,2.86,497000.0
2007-06-21 15:30:00,2.86,2.86,2.86,2.86,1248800.0,2.86,2.86,2.86,2.86,1248800.0
2007-06-22 09:30:00,2.86,2.87,2.83,2.86,597800.0,2.86,2.87,2.83,2.86,597800.0
2007-06-22 10:00:00,2.86,2.87,2.84,2.84,291200.0,2.86,2.87,2.84,2.84,291200.0
2007-06-22 10:30:00,2.84,2.87,2.84,2.86,387800.0,2.84,2.87,2.84,2.86,387800.0
2007-06-22 11:00:00,2.85,2.86,2.85,2.85,217700.0,2.85,2.86,2.85,2.85,217700.0
2007-06-22 11:30:00,2.85,2.87,2.85,2.86,504000.0,2.85,2.87,2.85,2.86,504000.0
2007-06-22 12:00:00,2.86,2.86,2.84,2.84,297500.0,2.86,2.86,2.84,2.84,297500.0
2007-06-22 12:30:00,2.84,2.85,2.83,2.83,377300.0,2.84,2.85,2.83,2.83,377300.0
2007-06-22 13:00:00,2.83,2.83,2.81,2.82,623700.0,2.83,2.83,2.81,2.82,623700.0
2007-06-22 13:30:00,2.82,2.83,2.81,2.82,576100.0,2.82,2.83,2.81,2.82,576100.0
2007-06-22 14:00:00,2.82,2.82,2.81,2.81,296100.0,2.82,2.82,2.81,2.81,296100.0
2007-06-22 14:30:00,2.81,2.82,2.8,2.81,489300.0,2.81,2.82,2.8,2.81,489300.0
2007-06-22 15:00:00,2.81,2.82,2.8,2.81,402500.0,2.81,2.82,2.8,2.81,402500.0
2007-06-22 15:30:00,2.81,2.82,2.8,2.8,1201200.0,2.81,2.82,2.8,2.8,1201200.0
2007-06-25 09:30:00,2.82,2.85,2.8,2.8,669900.0,2.82,2.85,2.8,2.8,669900.0
2007-06-25 10:00:00,2.8,2.81,2.8,2.8,556500.0,2.8,2.81,2.8,2.8,556500.0
2007-06-25 10:30:00,2.8,2.82,2.79,2.82,604800.0,2.8,2.82,2.79,2.82,604800.0
2007-06-25 11:00:00,2.82,2.85,2.82,2.85,282100.0,2.82,2.85,2.82,2.85,282100.0
2007-06-25 11:30:00,2.85,2.85,2.83,2.85,359100.0,2.85,2.85,2.83,2.85,359100.0
2007-06-25 12:00:00,2.84,2.85,2.84,2.85,315700.0,2.84,2.85,2.84,2.85,315700.0
2007-06-25 12:30:00,2.85,2.85,2.84,2.84,451500.0,2.85,2.85,2.84,2.84,451500.0
2007-06-25 13:00:00,2.84,2.84,2.84,2.84,203700.0,2.84,2.84,2.84,2.84,203700.0
2007-06-25 13:30:00,2.84,2.85,2.83,2.84,259000.0,2.84,2.85,2.83,2.84,259000.0
2007-06-25 14:00:00,2.83,2.84,2.82,2.83,420700.0,2.83,2.84,2.82,2.83,420700.0
2007-06-25 14:30:00,2.82,2.83,2.8,2.81,515900.0,2.82,2.83,2.8,2.81,515900.0
2007-06-25 15:00:00,2.81,2.81,2.8,2.8,752500.0,2.81,2.81,2.8,2.8,752500.0
2007-06-25 15:30:00,2.8,2.81,2.8,2.8,1133300.0,2.8,2.81,2.8,2.8,1133300.0
2007-06-26 09:30:00,2.83,2.86,2.82,2.82,466900.0,2.83,2.86,2.82,2.82,466900.0
2007-06-26 10:00:00,2.83,2.84,2.8,2.8,435400.0,2.83,2.84,2.8,2.8,435400.0
2007-06-26 10:30:00,2.8,2.81,2.79,2.79,340200.0,2.8,2.81,2.79,2.79,340200.0
2007-06-26 11:00:00,2.79,2.8,2.79,2.8,338800.0,2.79,2.8,2.79,2.8,338800.0
2007-06-26 11:30:00,2.8,2.81,2.8,2.8,375900.0,2.8,2.81,2.8,2.8,375900.0
2007-06-26 12:00:00,2.8,2.81,2.8,2.81,209300.0,2.8,2.81,2.8,2.81,209300.0
2007-06-26 12:30:00,2.81,2.81,2.79,2.8,245000.0,2.81,2.81,2.79,2.8,245000.0
2007-06-26 13:00:00,2.8,2.82,2.8,2.81,239400.0,2.8,2.82,2.8,2.81,239400.0
2007-06-26 13:30:00,2.81,2.81,2.79,2.8,220500.0,2.81,2.81,2.79,2.8,220500.0
2007-06-26 14:00:00,2.8,2.81,2.79,2.79,317800.0,2.8,2.81,2.79,2.79,317800.0
2007-06-26 14:30:00,2.79,2.8,2.79,2.79,362600.0,2.79,2.8,2.79,2.79,362600.0
2007-06-26 15:00:00,2.79,2.8,2.79,2.79,546700.0,2.79,2.8,2.79,2.79,546700.0
2007-06-26 15:30:00,2.79,2.79,2.79,2.79,977900.0,2.79,2.79,2.79,2.79,977900.0
2007-06-27 09:30:00,2.79,2.9,2.79,2.88,2811900.0,2.79,2.9,2.79,2.88,2811900.0
2007-06-27 10:00:00,2.88,2.94,2.87,2.94,2136400.0,2.88,2.94,2.87,2.94,2136400.0
2007-06-27 10:30:00,2.94,3.04,2.94,3.02,3263400.0,2.94,3.04,2.94,3.02,3263400.0
2007-06-27 11:00:00,3.02,3.04,2.95,2.98,3258500.0,3.02,3.04,2.95,2.98,3258500.0
2007-06-27 11:30:00,2.98,2.98,2.95,2.96,959000.0,2.98,2.98,2.95,2.96,959000.0
2007-06-27 12:00:00,2.95,3.0,2.95,3.0,945700.0,2.95,3.0,2.95,3.0,945700.0
2007-06-27 12:30:00,3.0,3.01,2.98,2.98,997500.0,3.0,3.01,2.98,2.98,997500.0
2007-06-27 13:00:00,2.98,2.99,2.96,2.97,824600.0,2.98,2.99,2.96,2.97,824600.0
2007-06-27 13:30:00,2.96,2.97,2.96,2.97,583100.0,2.96,2.97,2.96,2.97,583100.0
2007-06-27 14:00:00,2.97,2.98,2.96,2.98,735700.0,2.97,2.98,2.96,2.98,735700.0
2007-06-27 14:30:00,2.97,2.98,2.97,2.97,406700.0,2.97,2.98,2.97,2.97,406700.0
2007-06-27 15:00:00,2.97,2.97,2.96,2.97,944300.0,2.97,2.97,2.96,2.97,944300.0
2007-06-27 15:30:00,2.97,2.98,2.96,2.97,2187500.0,2.97,2.98,2.96,2.97,2187500.0
2007-06-28 09:30:00,2.96,2.96,2.88,2.94,1127000.0,2.96,2.96,2.88,2.94,1127000.0
2007-06-28 10:00:00,2.94,2.95,2.92,2.92,355600.0,2.94,2.95,2.92,2.92,355600.0
2007-06-28 10:30:00,2.92,2.92,2.9,2.91,407400.0,2.92,2.92,2.9,2.91,407400.0
2007-06-28 11:00:00,2.91,2.91,2.9,2.9,780500.0,2.91,2.91,2.9,2.9,780500.0
2007-06-28 11:30:00,2.9,2.9,2.89,2.89,595700.0,2.9,2.9,2.89,2.89,595700.0
2007-06-28 12:00:00,2.89,2.89,2.88,2.88,522900.0,2.89,2.89,2.88,2.88,522900.0
2007-06-28 12:30:00,2.88,2.88,2.87,2.87,467600.0,2.88,2.88,2.87,2.87,467600.0
2007-06-28 13:00:00,2.87,2.87,2.86,2.86,1098300.0,2.87,2.87,2.86,2.86,1098300.0
2007-06-28 13:30:00,2.86,2.87,2.86,2.87,618100.0,2.86,2.87,2.86,2.87,618100.0
2007-06-28 14:00:00,2.87,2.88,2.86,2.87,963200.0,2.87,2.88,2.86,2.87,963200.0
2007-06-28 14:30:00,2.87,2.87,2.84,2.86,1818600.0,2.87,2.87,2.84,2.86,1818600.0
2007-06-28 15:00:00,2.86,2.86,2.83,2.85,1732500.0,2.86,2.86,2.83,2.85,1732500.0
2007-06-28 15:30:00,2.85,2.85,2.83,2.84,3366300.0,2.85,2.85,2.83,2.84,3366300.0
2007-06-29 09:30:00,2.87,2.88,2.84,2.86,585900.0,2.87,2.88,2.84,2.86,585900.0
2007-06-29 10:00:00,2.86,2.87,2.85,2.85,409500.0,2.86,2.87,2.85,2.85,409500.0
2007-06-29 10:30:00,2.85,2.87,2.84,2.86,884100.0,2.85,2.87,2.84,2.86,884100.0
2007-06-29 11:00:00,2.86,2.88,2.85,2.86,627200.0,2.86,2.88,2.85,2.86,627200.0
2007-06-29 11:30:00,2.86,2.86,2.84,2.85,273700.0,2.86,2.86,2.84,2.85,273700.0
2007-06-29 12:00:00,2.85,2.85,2.82,2.83,393400.0,2.85,2.85,2.82,2.83,393400.0
2007-06-29 12:30:00,2.83,2.83,2.81,2.81,607600.0,2.83,2.83,2.81,2.81,607600.0
2007-06-29 13:00:00,2.81,2.83,2.81,2.83,533400.0,2.81,2.83,2.81,2.83,533400.0
2007-06-29 13:30:00,2.83,2.84,2.82,2.84,564900.0,2.83,2.84,2.82,2.84,564900.0
2007-06-29 14:00:00,2.84,2.84,2.82,2.82,414400.0,2.84,2.84,2.82,2.82,414400.0
2007-06-29 14:30:00,2.82,2.83,2.81,2.81,877800.0,2.82,2.83,2.81,2.81,877800.0
2007-06-29 15:00:00,2.81,2.81,2.77,2.77,2208500.0,2.81,2.81,2.77,2.77,2208500.0
2007-06-29 15:30:00,2.77,2.77,2.77,2.77,2923900.0,2.77,2.77,2.77,2.77,2923900.0
2007-07-02 09:30:00,2.79,2.84,2.77,2.81,921200.0,2.79,2.84,2.77,2.81,921200.0
2007-07-02 10:00:00,2.81,2.83,2.8,2.82,359800.0,2.81,2.83,2.8,2.82,359800.0
2007-07-02 10:30:00,2.82,2.83,2.82,2.83,300300.0,2.82,2.83,2.82,2.83,300300.0
2007-07-02 11:00:00,2.83,2.83,2.8,2.8,610400.0,2.83,2.83,2.8,2.8,610400.0
2007-07-02 11:30:00,2.8,2.81,2.78,2.78,598500.0,2.8,2.81,2.78,2.78,598500.0
2007-07-02 12:00:00,2.78,2.8,2.77,2.78,484400.0,2.78,2.8,2.77,2.78,484400.0
2007-07-02 12:30:00,2.78,2.78,2.77,2.77,451500.0,2.78,2.78,2.77,2.77,451500.0
2007-07-02 13:00:00,2.77,2.79,2.77,2.77,356300.0,2.77,2.79,2.77,2.77,356300.0
2007-07-02 13:30:00,2.77,2.79,2.77,2.78,561400.0,2.77,2.79,2.77,2.78,561400.0
2007-07-02 14:00:00,2.78,2.78,2.77,2.78,452900.0,2.78,2.78,2.77,2.78,452900.0
2007-07-02 14:30:00,2.78,2.78,2.77,2.78,478800.0,2.78,2.78,2.77,2.78,478800.0
2007-07-02 15:00:00,2.78,2.79,2.77,2.78,398300.0,2.78,2.79,2.77,2.78,398300.0
2007-07-02 15:30:00,2.78,2.79,2.77,2.78,1568000.0,2.78,2.79,2.77,2.78,1568000.0
2007-07-03 09:30:00,2.8,2.82,2.8,2.81,375900.0,2.8,2.82,2.8,2.81,375900.0
2007-07-03 10:00:00,2.81,2.82,2.8,2.82,270200.0,2.81,2.82,2.8,2.82,270200.0
2007-07-03 10:30:00,2.82,2.83,2.82,2.82,359100.0,2.82,2.83,2.82,2.82,359100.0
2007-07-03 11:00:00,2.83,2.84,2.83,2.84,369600.0,2.83,2.84,2.83,2.84,369600.0
2007-07-03 11:30:00,2.84,2.86,2.82,2.82,595000.0,2.84,2.86,2.82,2.82,595000.0
2007-07-03 12:00:00,2.82,2.83,2.81,2.82,347900.0,2.82,2.83,2.81,2.82,347900.0
2007-07-03 12:30:00,2.82,2.83,2.81,2.82,495600.0,2.82,2.83,2.81,2.82,495600.0
2007-07-05 09:30:00,2.85,2.85,2.84,2.85,452900.0,2.85,2.85,2.84,2.85,452900.0
2007-07-05 10:00:00,2.85,2.85,2.84,2.85,714700.0,2.85,2.85,2.84,2.85,714700.0
2007-07-05 10:30:00,2.85,2.87,2.85,2.87,487900.0,2.85,2.87,2.85,2.87,487900.0
2007-07-05 11:00:00,2.87,2.87,2.86,2.86,341600.0,2.87,2.87,2.86,2.86,341600.0
2007-07-05 11:30:00,2.86,2.86,2.84,2.85,296800.0,2.86,2.86,2.84,2.85,296800.0
2007-07-05 12:00:00,2.85,2.86,2.84,2.84,278600.0,2.85,2.86,2.84,2.84,278600.0
2007-07-05 12:30:00,2.84,2.84,2.84,2.84,305200.0,2.84,2.84,2.84,2.84,305200.0
2007-07-05 13:00:00,2.84,2.85,2.84,2.85,322000.0,2.84,2.85,2.84,2.85,322000.0
2007-07-05 13:30:00,2.85,2.85,2.84,2.84,203700.0,2.85,2.85,2.84,2.84,203700.0
2007-07-05 14:00:00,2.84,2.85,2.84,2.84,355600.0,2.84,2.85,2.84,2.84,355600.0
2007-07-05 14:30:00,2.85,2.85,2.84,2.85,567000.0,2.85,2.85,2.84,2.85,567000.0
2007-07-05 15:00:00,2.85,2.85,2.84,2.84,600600.0,2.85,2.85,2.84,2.84,600600.0
2007-07-05 15:30:00,2.84,2.84,2.82,2.83,1066800.0,2.84,2.84,2.82,2.83,1066800.0
2007-07-06 09:30:00,2.83,2.88,2.83,2.87,817600.0,2.83,2.88,2.83,2.87,817600.0
2007-07-06 10:00:00,2.87,2.89,2.87,2.89,853300.0,2.87,2.89,2.87,2.89,853300.0
2007-07-06 10:30:00,2.89,2.89,2.87,2.89,452200.0,2.89,2.89,2.87,2.89,452200.0
2007-07-06 11:00:00,2.89,2.9,2.89,2.89,599200.0,2.89,2.9,2.89,2.89,599200.0
2007-07-06 11:30:00,2.9,2.91,2.89,2.89,655200.0,2.9,2.91,2.89,2.89,655200.0
2007-07-06 12:00:00,2.89,2.93,2.89,2.92,616700.0,2.89,2.93,2.89,2.92,616700.0
2007-07-06 12:30:00,2.92,2.92,2.91,2.92,350700.0,2.92,2.92,2.91,2.92,350700.0
2007-07-06 13:00:00,2.92,2.92,2.91,2.91,322700.0,2.92,2.92,2.91,2.91,322700.0
2007-07-06 13:30:00,2.91,2.91,2.9,2.9,376600.0,2.91,2.91,2.9,2.9,376600.0
2007-07-06 14:00:00,2.9,2.91,2.9,2.91,506800.0,2.9,2.91,2.9,2.91,506800.0
2007-07-06 14:30:00,2.91,2.92,2.9,2.91,490000.0,2.91,2.92,2.9,2.91,490000.0
2007-07-06 15:00:00,2.91,2.92,2.91,2.92,322700.0,2.91,2.92,2.91,2.92,322700.0
2007-07-06 15:30:00,2.92,2.92,2.9,2.91,1411900.0,2.92,2.92,2.9,2.91,1411900.0
2007-07-09 09:30:00,2.93,2.94,2.9,2.92,667100.0,2.93,2.94,2.9,2.92,667100.0
2007-07-09 10:00:00,2.91,2.94,2.91,2.93,596400.0,2.91,2.94,2.91,2.93,596400.0
2007-07-09 10:30:00,2.93,2.93,2.92,2.93,405300.0,2.93,2.93,2.92,2.93,405300.0
2007-07-09 11:00:00,2.93,2.95,2.93,2.95,583100.0,2.93,2.95,2.93,2.95,583100.0
2007-07-09 11:30:00,2.95,2.95,2.94,2.95,298200.0,2.95,2.95,2.94,2.95,298200.0
2007-07-09 12:00:00,2.95,2.95,2.94,2.94,398300.0,2.95,2.95,2.94,2.94,398300.0
2007-07-09 12:30:00,2.94,2.96,2.94,2.95,382200.0,2.94,2.96,2.94,2.95,382200.0
2007-07-09 13:00:00,2.96,2.96,2.95,2.96,242200.0,2.96,2.96,2.95,2.96,242200.0
2007-07-09 13:30:00,2.96,2.96,2.93,2.95,667800.0,2.96,2.96,2.93,2.95,667800.0
2007-07-09 14:00:00,2.95,2.95,2.93,2.93,548800.0,2.95,2.95,2.93,2.93,548800.0
2007-07-09 14:30:00,2.93,2.94,2.92,2.94,1082200.0,2.93,2.94,2.92,2.94,1082200.0
2007-07-09 15:00:00,2.94,2.94,2.93,2.94,861000.0,2.94,2.94,2.93,2.94,861000.0
2007-07-09 15:30:00,2.94,2.94,2.91,2.92,898800.0,2.94,2.94,2.91,2.92,898800.0
2007-07-10 09:30:00,2.92,2.97,2.91,2.94,695800.0,2.92,2.97,2.91,2.94,695800.0
2007-07-10 10:00:00,2.94,2.95,2.94,2.95,406000.0,2.94,2.95,2.94,2.95,406000.0
2007-07-10 10:30:00,2.95,2.95,2.93,2.95,504700.0,2.95,2.95,2.93,2.95,504700.0
2007-07-10 11:00:00,2.95,2.98,2.95,2.97,725900.0,2.95,2.98,2.95,2.97,725900.0
2007-07-10 11:30:00,2.97,2.97,2.94,2.95,608300.0,2.97,2.97,2.94,2.95,608300.0
2007-07-10 12:00:00,2.95,2.96,2.94,2.94,457100.0,2.95,2.96,2.94,2.94,457100.0
2007-07-10 12:30:00,2.94,2.95,2.94,2.94,324100.0,2.94,2.95,2.94,2.94,324100.0
2007-07-10 13:00:00,2.94,2.94,2.93,2.93,594300.0,2.94,2.94,2.93,2.93,594300.0
2007-07-10 13:30:00,2.93,2.93,2.89,2.9,1255800.0,2.93,2.93,2.89,2.9,1255800.0
2007-07-10 14:00:00,2.9,2.9,2.89,2.89,550200.0,2.9,2.9,2.89,2.89,550200.0
2007-07-10 14:30:00,2.89,2.89,2.88,2.88,439600.0,2.89,2.89,2.88,2.88,439600.0
2007-07-10 15:00:00,2.88,2.88,2.86,2.86,597800.0,2.88,2.88,2.86,2.86,597800.0
2007-07-10 15:30:00,2.86,2.88,2.86,2.87,1121400.0,2.86,2.88,2.86,2.87,1121400.0
2007-07-11 09:30:00,2.89,2.89,2.86,2.86,516600.0,2.89,2.89,2.86,2.86,516600.0
2007-07-11 10:00:00,2.86,2.86,2.84,2.86,499800.0,2.86,2.86,2.84,2.86,499800.0
2007-07-11 10:30:00,2.86,2.87,2.85,2.86,375200.0,2.86,2.87,2.85,2.86,375200.0
2007-07-11 11:00:00,2.86,2.87,2.84,2.86,647500.0,2.86,2.87,2.84,2.86,647500.0
2007-07-11 11:30:00,2.86,2.89,2.86,2.87,860300.0,2.86,2.89,2.86,2.87,860300.0
2007-07-11 12:00:00,2.87,2.88,2.86,2.86,403200.0,2.87,2.88,2.86,2.86,403200.0
2007-07-11 12:30:00,2.86,2.87,2.85,2.86,234500.0,2.86,2.87,2.85,2.86,234500.0
2007-07-11 13:00:00,2.86,2.87,2.86,2.86,165900.0,2.86,2.87,2.86,2.86,165900.0
2007-07-11 13:30:00,2.86,2.87,2.86,2.86,240100.0,2.86,2.87,2.86,2.86,240100.0
2007-07-11 14:00:00,2.86,2.87,2.85,2.86,181300.0,2.86,2.87,2.85,2.86,181300.0
2007-07-11 14:30:00,2.86,2.86,2.85,2.85,220500.0,2.86,2.86,2.85,2.85,220500.0
2007-07-11 15:00:00,2.85,2.86,2.85,2.85,179200.0,2.85,2.86,2.85,2.85,179200.0
2007-07-11 15:30:00,2.85,2.86,2.85,2.86,707700.0,2.85,2.86,2.85,2.86,707700.0
2007-07-12 09:30:00,2.86,2.91,2.86,2.89,653100.0,2.86,2.91,2.86,2.89,653100.0
2007-07-12 10:00:00,2.9,2.9,2.85,2.85,430500.0,2.9,2.9,2.85,2.85,430500.0
2007-07-12 10:30:00,2.85,2.86,2.84,2.84,310800.0,2.85,2.86,2.84,2.84,310800.0
2007-07-12 11:00:00,2.85,2.85,2.84,2.85,209300.0,2.85,2.85,2.84,2.85,209300.0
2007-07-12 11:30:00,2.85,2.86,2.84,2.84,144900.0,2.85,2.86,2.84,2.84,144900.0
2007-07-12 12:00:00,2.85,2.85,2.84,2.85,133700.0,2.85,2.85,2.84,2.85,133700.0
2007-07-12 12:30:00,2.85,2.86,2.85,2.85,295400.0,2.85,2.86,2.85,2.85,295400.0
2007-07-12 13:00:00,2.85,2.86,2.84,2.85,368900.0,2.85,2.86,2.84,2.85,368900.0
2007-07-12 13:30:00,2.85,2.86,2.84,2.84,251300.0,2.85,2.86,2.84,2.84,251300.0
2007-07-12 14:00:00,2.85,2.86,2.84,2.85,366100.0,2.85,2.86,2.84,2.85,366100.0
2007-07-12 14:30:00,2.85,2.86,2.85,2.85,315000.0,2.85,2.86,2.85,2.85,315000.0
2007-07-12 15:00:00,2.85,2.86,2.85,2.86,593600.0,2.85,2.86,2.85,2.86,593600.0
2007-07-12 15:30:00,2.86,2.88,2.85,2.87,1304100.0,2.86,2.88,2.85,2.87,1304100.0
2007-07-13 09:30:00,2.86,2.92,2.86,2.87,814100.0,2.86,2.92,2.86,2.87,814100.0
2007-07-13 10:00:00,2.87,2.88,2.86,2.87,198800.0,2.87,2.88,2.86,2.87,198800.0
2007-07-13 10:30:00,2.87,2.89,2.87,2.88,277200.0,2.87,2.89,2.87,2.88,277200.0
2007-07-13 11:00:00,2.88,2.88,2.88,2.88,242200.0,2.88,2.88,2.88,2.88,242200.0
2007-07-13 11:30:00,2.88,2.88,2.88,2.88,225400.0,2.88,2.88,2.88,2.88,225400.0
2007-07-13 12:00:00,2.88,2.89,2.88,2.88,240800.0,2.88,2.89,2.88,2.88,240800.0
2007-07-13 12:30:00,2.88,2.89,2.88,2.89,116900.0,2.88,2.89,2.88,2.89,116900.0
2007-07-13 13:00:00,2.89,2.89,2.88,2.89,268800.0,2.89,2.89,2.88,2.89,268800.0
2007-07-13 13:30:00,2.89,2.9,2.89,2.89,307300.0,2.89,2.9,2.89,2.89,307300.0
2007-07-13 14:00:00,2.89,2.89,2.88,2.89,254100.0,2.89,2.89,2.88,2.89,254100.0
2007-07-13 14:30:00,2.89,2.9,2.89,2.89,430500.0,2.89,2.9,2.89,2.89,430500.0
2007-07-13 15:00:00,2.89,2.89,2.87,2.88,446600.0,2.89,2.89,2.87,2.88,446600.0
2007-07-13 15:30:00,2.88,2.88,2.87,2.87,633500.0,2.88,2.88,2.87,2.87,633500.0
2007-07-16 09:30:00,2.89,2.9,2.87,2.88,394800.0,2.89,2.9,2.87,2.88,394800.0
2007-07-16 10:00:00,2.88,2.88,2.86,2.88,259700.0,2.88,2.88,2.86,2.88,259700.0
2007-07-16 10:30:00,2.88,2.9,2.88,2.9,393400.0,2.88,2.9,2.88,2.9,393400.0
2007-07-16 11:00:00,2.9,2.9,2.89,2.9,246400.0,2.9,2.9,2.89,2.9,246400.0
2007-07-16 11:30:00,2.9,2.9,2.89,2.89,212800.0,2.9,2.9,2.89,2.89,212800.0
2007-07-16 12:00:00,2.89,2.89,2.87,2.87,333900.0,2.89,2.89,2.87,2.87,333900.0
2007-07-16 12:30:00,2.87,2.89,2.87,2.89,243600.0,2.87,2.89,2.87,2.89,243600.0
2007-07-16 13:00:00,2.89,2.89,2.87,2.87,299600.0,2.89,2.89,2.87,2.87,299600.0
2007-07-16 13:30:00,2.87,2.88,2.86,2.87,415800.0,2.87,2.88,2.86,2.87,415800.0
2007-07-16 14:00:00,2.87,2.87,2.86,2.86,263200.0,2.87,2.87,2.86,2.86,263200.0
2007-07-16 14:30:00,2.86,2.87,2.86,2.86,265300.0,2.86,2.87,2.86,2.86,265300.0
2007-07-16 15:00:00,2.86,2.87,2.86,2.86,541800.0,2.86,2.87,2.86,2.86,541800.0
2007-07-16 15:30:00,2.87,2.87,2.86,2.86,1039500.0,2.87,2.87,2.86,2.86,1039500.0
2007-07-17 09:30:00,2.86,2.88,2.86,2.86,191100.0,2.86,2.88,2.86,2.86,191100.0
2007-07-17 10:00:00,2.86,2.9,2.86,2.9,337400.0,2.86,2.9,2.86,2.9,337400.0
2007-07-17 10:30:00,2.9,2.9,2.89,2.9,557200.0,2.9,2.9,2.89,2.9,557200.0
2007-07-17 11:00:00,2.9,2.9,2.88,2.89,306600.0,2.9,2.9,2.88,2.89,306600.0
2007-07-17 11:30:00,2.89,2.9,2.88,2.88,413000.0,2.89,2.9,2.88,2.88,413000.0
2007-07-17 12:00:00,2.88,2.89,2.88,2.88,236600.0,2.88,2.89,2.88,2.88,236600.0
2007-07-17 12:30:00,2.88,2.89,2.87,2.88,238700.0,2.88,2.89,2.87,2.88,238700.0
2007-07-17 13:00:00,2.88,2.89,2.87,2.88,166600.0,2.88,2.89,2.87,2.88,166600.0
2007-07-17 13:30:00,2.88,2.88,2.87,2.87,203000.0,2.88,2.88,2.87,2.87,203000.0
2007-07-17 14:00:00,2.87,2.89,2.87,2.88,142800.0,2.87,2.89,2.87,2.88,142800.0
2007-07-17 14:30:00,2.88,2.89,2.88,2.88,248500.0,2.88,2.89,2.88,2.88,248500.0
2007-07-17 15:00:00,2.89,2.89,2.88,2.89,434700.0,2.89,2.89,2.88,2.89,434700.0
2007-07-17 15:30:00,2.89,2.89,2.87,2.89,882000.0,2.89,2.89,2.87,2.89,882000.0
2007-07-18 09:30:00,2.89,2.89,2.86,2.86,548800.0,2.89,2.89,2.86,2.86,548800.0
2007-07-18 10:00:00,2.86,2.86,2.84,2.85,863800.0,2.86,2.86,2.84,2.85,863800.0
2007-07-18 10:30:00,2.85,2.85,2.84,2.84,555800.0,2.85,2.85,2.84,2.84,555800.0
2007-07-18 11:00:00,2.84,2.85,2.84,2.84,325500.0,2.84,2.85,2.84,2.84,325500.0
2007-07-18 11:30:00,2.84,2.84,2.83,2.84,382900.0,2.84,2.84,2.83,2.84,382900.0
2007-07-18 12:00:00,2.84,2.84,2.82,2.83,518700.0,2.84,2.84,2.82,2.83,518700.0
2007-07-18 12:30:00,2.83,2.84,2.83,2.84,405300.0,2.83,2.84,2.83,2.84,405300.0
2007-07-18 13:00:00,2.84,2.84,2.83,2.84,226800.0,2.84,2.84,2.83,2.84,226800.0
2007-07-18 13:30:00,2.83,2.85,2.83,2.84,352100.0,2.83,2.85,2.83,2.84,352100.0
2007-07-18 14:00:00,2.84,2.85,2.83,2.84,230300.0,2.84,2.85,2.83,2.84,230300.0
2007-07-18 14:30:00,2.84,2.85,2.83,2.84,270200.0,2.84,2.85,2.83,2.84,270200.0
2007-07-18 15:00:00,2.84,2.85,2.83,2.84,354200.0,2.84,2.85,2.83,2.84,354200.0
2007-07-18 15:30:00,2.85,2.88,2.84,2.88,1240400.0,2.85,2.88,2.84,2.88,1240400.0
2007-07-19 09:30:00,2.86,2.89,2.85,2.85,434000.0,2.86,2.89,2.85,2.85,434000.0
2007-07-19 10:00:00,2.84,2.87,2.84,2.86,287700.0,2.84,2.87,2.84,2.86,287700.0
2007-07-19 10:30:00,2.86,2.87,2.85,2.85,188300.0,2.86,2.87,2.85,2.85,188300.0
2007-07-19 11:00:00,2.85,2.87,2.85,2.86,185500.0,2.85,2.87,2.85,2.86,185500.0
2007-07-19 11:30:00,2.86,2.86,2.85,2.85,158200.0,2.86,2.86,2.85,2.85,158200.0
2007-07-19 12:00:00,2.85,2.85,2.84,2.85,357000.0,2.85,2.85,2.84,2.85,357000.0
2007-07-19 12:30:00,2.85,2.85,2.84,2.85,280700.0,2.85,2.85,2.84,2.85,280700.0
2007-07-19 13:00:00,2.85,2.85,2.84,2.85,223300.0,2.85,2.85,2.84,2.85,223300.0
2007-07-19 13:30:00,2.85,2.85,2.83,2.84,350700.0,2.85,2.85,2.83,2.84,350700.0
2007-07-19 14:00:00,2.83,2.84,2.82,2.83,730100.0,2.83,2.84,2.82,2.83,730100.0
2007-07-19 14:30:00,2.83,2.83,2.83,2.83,389200.0,2.83,2.83,2.83,2.83,389200.0
2007-07-19 15:00:00,2.83,2.85,2.83,2.85,653800.0,2.83,2.85,2.83,2.85,653800.0
2007-07-19 15:30:00,2.85,2.86,2.84,2.85,749700.0,2.85,2.86,2.84,2.85,749700.0
2007-07-20 09:30:00,2.85,2.85,2.82,2.83,1036700.0,2.85,2.85,2.82,2.83,1036700.0
2007-07-20 10:00:00,2.82,2.84,2.82,2.82,350000.0,2.82,2.84,2.82,2.82,350000.0
2007-07-20 10:30:00,2.82,2.83,2.82,2.82,380800.0,2.82,2.83,2.82,2.82,380800.0
2007-07-20 11:00:00,2.82,2.83,2.82,2.83,350000.0,2.82,2.83,2.82,2.83,350000.0
2007-07-20 11:30:00,2.83,2.83,2.81,2.81,584500.0,2.83,2.83,2.81,2.81,584500.0
2007-07-20 12:00:00,2.81,2.83,2.81,2.83,357700.0,2.81,2.83,2.81,2.83,357700.0
2007-07-20 12:30:00,2.83,2.83,2.82,2.82,422100.0,2.83,2.83,2.82,2.82,422100.0
2007-07-20 13:00:00,2.83,2.83,2.82,2.82,529200.0,2.83,2.83,2.82,2.82,529200.0
2007-07-20 13:30:00,2.82,2.84,2.82,2.83,683200.0,2.82,2.84,2.82,2.83,683200.0
2007-07-20 14:00:00,2.83,2.84,2.83,2.83,581700.0,2.83,2.84,2.83,2.83,581700.0
2007-07-20 14:30:00,2.83,2.84,2.83,2.83,652400.0,2.83,2.84,2.83,2.83,652400.0
2007-07-20 15:00:00,2.83,2.84,2.83,2.83,1471400.0,2.83,2.84,2.83,2.83,1471400.0
2007-07-20 15:30:00,2.83,2.83,2.8,2.8,1710100.0,2.83,2.83,2.8,2.8,1710100.0
2007-07-23 09:30:00,2.59,2.59,2.45,2.47,14256900.0,2.59,2.59,2.45,2.47,14256900.0
2007-07-23 10:00:00,2.47,2.51,2.46,2.48,5516000.0,2.47,2.51,2.46,2.48,5516000.0
2007-07-23 10:30:00,2.48,2.51,2.47,2.5,2791600.0,2.48,2.51,2.47,2.5,2791600.0
2007-07-23 11:00:00,2.5,2.5,2.47,2.49,2030700.0,2.5,2.5,2.47,2.49,2030700.0
2007-07-23 11:30:00,2.49,2.5,2.48,2.5,1122800.0,2.49,2.5,2.48,2.5,1122800.0
2007-07-23 12:00:00,2.5,2.51,2.47,2.51,2612400.0,2.5,2.51,2.47,2.51,2612400.0
2007-07-23 12:30:00,2.51,2.54,2.51,2.53,1857100.0,2.51,2.54,2.51,2.53,1857100.0
2007-07-23 13:00:00,2.53,2.54,2.5,2.51,1345400.0,2.53,2.54,2.5,2.51,1345400.0
2007-07-23 13:30:00,2.51,2.53,2.51,2.51,1001700.0,2.51,2.53,2.51,2.51,1001700.0
2007-07-23 14:00:00,2.51,2.51,2.48,2.48,2305100.0,2.51,2.51,2.48,2.48,2305100.0
2007-07-23 14:30:00,2.48,2.5,2.48,2.5,1792700.0,2.48,2.5,2.48,2.5,1792700.0
2007-07-23 15:00:00,2.5,2.5,2.47,2.47,2855300.0,2.5,2.5,2.47,2.47,2855300.0
2007-07-23 15:30:00,2.47,2.48,2.45,2.46,5352900.0,2.47,2.48,2.45,2.46,5352900.0
2007-07-24 09:30:00,2.37,2.37,2.23,2.27,13820800.0,2.37,2.37,2.23,2.27,13820800.0
2007-07-24 10:00:00,2.27,2.3,2.27,2.29,6495300.0,2.27,2.3,2.27,2.29,6495300.0
2007-07-24 10:30:00,2.29,2.35,2.29,2.34,3017700.0,2.29,2.35,2.29,2.34,3017700.0
2007-07-24 11:00:00,2.34,2.39,2.34,2.35,4681600.0,2.34,2.39,2.34,2.35,4681600.0
2007-07-24 11:30:00,2.35,2.39,2.34,2.37,2251900.0,2.35,2.39,2.34,2.37,2251900.0
2007-07-24 12:00:00,2.37,2.39,2.37,2.37,1290800.0,2.37,2.39,2.37,2.37,1290800.0
2007-07-24 12:30:00,2.37,2.38,2.35,2.36,1613500.0,2.37,2.38,2.35,2.36,1613500.0
2007-07-24 13:00:00,2.36,2.36,2.31,2.31,2743300.0,2.36,2.36,2.31,2.31,2743300.0
2007-07-24 13:30:00,2.31,2.31,2.29,2.3,2310700.0,2.31,2.31,2.29,2.3,2310700.0
2007-07-24 14:00:00,2.3,2.31,2.3,2.31,1183000.0,2.3,2.31,2.3,2.31,1183000.0
2007-07-24 14:30:00,2.31,2.33,2.3,2.3,1995700.0,2.31,2.33,2.3,2.3,1995700.0
2007-07-24 15:00:00,2.3,2.31,2.28,2.3,4642400.0,2.3,2.31,2.28,2.3,4642400.0
2007-07-24 15:30:00,2.3,2.32,2.28,2.3,6546400.0,2.3,2.32,2.28,2.3,6546400.0
2007-07-25 09:30:00,2.38,2.38,2.33,2.34,4285400.0,2.38,2.38,2.33,2.34,4285400.0
2007-07-25 10:00:00,2.34,2.34,2.29,2.3,2132200.0,2.34,2.34,2.29,2.3,2132200.0
2007-07-25 10:30:00,2.3,2.3,2.29,2.3,4343500.0,2.3,2.3,2.29,2.3,4343500.0
2007-07-25 11:00:00,2.3,2.31,2.29,2.3,2278500.0,2.3,2.31,2.29,2.3,2278500.0
2007-07-25 11:30:00,2.3,2.31,2.29,2.3,1446900.0,2.3,2.31,2.29,2.3,1446900.0
2007-07-25 12:00:00,2.3,2.3,2.28,2.3,2225300.0,2.3,2.3,2.28,2.3,2225300.0
2007-07-25 12:30:00,2.3,2.3,2.29,2.29,838600.0,2.3,2.3,2.29,2.29,838600.0
2007-07-25 13:00:00,2.29,2.31,2.29,2.3,1813000.0,2.29,2.31,2.29,2.3,1813000.0
2007-07-25 13:30:00,2.3,2.31,2.3,2.31,3311000.0,2.3,2.31,2.3,2.31,3311000.0
2007-07-25 14:00:00,2.31,2.32,2.31,2.32,3200400.0,2.31,2.32,2.31,2.32,3200400.0
2007-07-25 14:30:00,2.32,2.39,2.32,2.39,3062500.0,2.32,2.39,2.32,2.39,3062500.0
2007-07-25 15:00:00,2.39,2.4,2.38,2.39,4024300.0,2.39,2.4,2.38,2.39,4024300.0
2007-07-25 15:30:00,2.39,2.39,2.38,2.39,3276700.0,2.39,2.39,2.38,2.39,3276700.0
2007-07-26 09:30:00,2.36,2.43,2.32,2.38,3331300.0,2.36,2.43,2.32,2.38,3331300.0
2007-07-26 10:00:00,2.39,2.46,2.38,2.43,2559200.0,2.39,2.46,2.38,2.43,2559200.0
2007-07-26 10:30:00,2.43,2.44,2.41,2.41,2522800.0,2.43,2.44,2.41,2.41,2522800.0
2007-07-26 11:00:00,2.41,2.41,2.39,2.4,1759100.0,2.41,2.41,2.39,2.4,1759100.0
2007-07-26 11:30:00,2.4,2.44,2.4,2.44,1841700.0,2.4,2.44,2.4,2.44,1841700.0
2007-07-26 12:00:00,2.44,2.46,2.43,2.45,2194500.0,2.44,2.46,2.43,2.45,2194500.0
2007-07-26 12:30:00,2.45,2.51,2.44,2.49,3078600.0,2.45,2.51,2.44,2.49,3078600.0
2007-07-26 13:00:00,2.49,2.49,2.46,2.47,2457000.0,2.49,2.49,2.46,2.47,2457000.0
2007-07-26 13:30:00,2.47,2.47,2.46,2.47,1792700.0,2.47,2.47,2.46,2.47,1792700.0
2007-07-26 14:00:00,2.46,2.47,2.43,2.44,2652300.0,2.46,2.47,2.43,2.44,2652300.0
2007-07-26 14:30:00,2.45,2.49,2.44,2.48,2016000.0,2.45,2.49,2.44,2.48,2016000.0
2007-07-26 15:00:00,2.48,2.53,2.47,2.49,2415700.0,2.48,2.53,2.47,2.49,2415700.0
2007-07-26 15:30:00,2.49,2.56,2.48,2.55,3907400.0,2.49,2.56,2.48,2.55,3907400.0
2007-07-27 09:30:00,2.55,2.56,2.51,2.54,2447200.0,2.55,2.56,2.51,2.54,2447200.0
2007-07-27 10:00:00,2.54,2.55,2.5,2.5,1583400.0,2.54,2.55,2.5,2.5,1583400.0
2007-07-27 10:30:00,2.5,2.5,2.41,2.43,1803900.0,2.5,2.5,2.41,2.43,1803900.0
2007-07-27 11:00:00,2.43,2.5,2.43,2.45,1380400.0,2.43,2.5,2.43,2.45,1380400.0
2007-07-27 11:30:00,2.45,2.48,2.45,2.46,1708000.0,2.45,2.48,2.45,2.46,1708000.0
2007-07-27 12:00:00,2.46,2.48,2.45,2.46,926800.0,2.46,2.48,2.45,2.46,926800.0
2007-07-27 12:30:00,2.46,2.51,2.46,2.48,1107400.0,2.46,2.51,2.46,2.48,1107400.0
2007-07-27 13:00:00,2.48,2.5,2.48,2.49,499100.0,2.48,2.5,2.48,2.49,499100.0
2007-07-27 13:30:00,2.48,2.51,2.48,2.5,661500.0,2.48,2.51,2.48,2.5,661500.0
2007-07-27 14:00:00,2.5,2.51,2.47,2.5,1530200.0,2.5,2.51,2.47,2.5,1530200.0
2007-07-27 14:30:00,2.5,2.51,2.48,2.49,1124900.0,2.5,2.51,2.48,2.49,1124900.0
2007-07-27 15:00:00,2.49,2.49,2.46,2.47,1507100.0,2.49,2.49,2.46,2.47,1507100.0
2007-07-27 15:30:00,2.47,2.48,2.44,2.44,2499000.0,2.47,2.48,2.44,2.44,2499000.0
2007-07-30 09:30:00,2.44,2.51,2.43,2.44,1645000.0,2.44,2.51,2.43,2.44,1645000.0
2007-07-30 10:00:00,2.44,2.5,2.43,2.48,1171100.0,2.44,2.5,2.43,2.48,1171100.0
2007-07-30 10:30:00,2.48,2.48,2.47,2.48,572600.0,2.48,2.48,2.47,2.48,572600.0
2007-07-30 11:00:00,2.48,2.48,2.44,2.47,1311100.0,2.48,2.48,2.44,2.47,1311100.0
2007-07-30 11:30:00,2.47,2.48,2.46,2.47,717500.0,2.47,2.48,2.46,2.47,717500.0
2007-07-30 12:00:00,2.47,2.48,2.46,2.47,568400.0,2.47,2.48,2.46,2.47,568400.0
2007-07-30 12:30:00,2.48,2.51,2.47,2.5,666400.0,2.48,2.51,2.47,2.5,666400.0
2007-07-30 13:00:00,2.5,2.51,2.48,2.49,896000.0,2.5,2.51,2.48,2.49,896000.0
2007-07-30 13:30:00,2.49,2.5,2.47,2.5,560700.0,2.49,2.5,2.47,2.5,560700.0
2007-07-30 14:00:00,2.5,2.54,2.5,2.5,756000.0,2.5,2.54,2.5,2.5,756000.0
2007-07-30 14:30:00,2.5,2.51,2.49,2.5,708400.0,2.5,2.51,2.49,2.5,708400.0
2007-07-30 15:00:00,2.49,2.5,2.48,2.5,1223600.0,2.49,2.5,2.48,2.5,1223600.0
2007-07-30 15:30:00,2.5,2.51,2.48,2.48,1849400.0,2.5,2.51,2.48,2.48,1849400.0
2007-07-31 09:30:00,2.53,2.53,2.47,2.5,857500.0,2.53,2.53,2.47,2.5,857500.0
2007-07-31 10:00:00,2.5,2.5,2.48,2.48,779100.0,2.5,2.5,2.48,2.48,779100.0
2007-07-31 10:30:00,2.48,2.48,2.44,2.45,620200.0,2.48,2.48,2.44,2.45,620200.0
2007-07-31 11:00:00,2.45,2.47,2.45,2.46,387100.0,2.45,2.47,2.45,2.46,387100.0
2007-07-31 11:30:00,2.46,2.48,2.46,2.47,517300.0,2.46,2.48,2.46,2.47,517300.0
2007-07-31 12:00:00,2.47,2.47,2.47,2.47,328300.0,2.47,2.47,2.47,2.47,328300.0
2007-07-31 12:30:00,2.47,2.48,2.47,2.47,289100.0,2.47,2.48,2.47,2.47,289100.0
2007-07-31 13:00:00,2.47,2.47,2.46,2.46,1061200.0,2.47,2.47,2.46,2.46,1061200.0
2007-07-31 13:30:00,2.46,2.47,2.46,2.47,413000.0,2.46,2.47,2.46,2.47,413000.0
2007-07-31 14:00:00,2.47,2.48,2.47,2.47,436100.0,2.47,2.48,2.47,2.47,436100.0
2007-07-31 14:30:00,2.47,2.48,2.44,2.47,929600.0,2.47,2.48,2.44,2.47,929600.0
2007-07-31 15:00:00,2.47,2.5,2.47,2.49,1288700.0,2.47,2.5,2.47,2.49,1288700.0
2007-07-31 15:30:00,2.49,2.49,2.45,2.46,1250200.0,2.49,2.49,2.45,2.46,1250200.0
2007-08-01 09:30:00,2.46,2.5,2.44,2.44,669900.0,2.46,2.5,2.44,2.44,669900.0
2007-08-01 10:00:00,2.44,2.45,2.42,2.43,1586900.0,2.44,2.45,2.42,2.43,1586900.0
2007-08-01 10:30:00,2.43,2.44,2.42,2.43,929600.0,2.43,2.44,2.42,2.43,929600.0
2007-08-01 11:00:00,2.43,2.44,2.42,2.44,1661100.0,2.43,2.44,2.42,2.44,1661100.0
2007-08-01 11:30:00,2.43,2.45,2.43,2.44,518700.0,2.43,2.45,2.43,2.44,518700.0
2007-08-01 12:00:00,2.44,2.44,2.43,2.44,606200.0,2.44,2.44,2.43,2.44,606200.0
2007-08-01 12:30:00,2.44,2.44,2.42,2.43,1014300.0,2.44,2.44,2.42,2.43,1014300.0
2007-08-01 13:00:00,2.43,2.43,2.41,2.43,588000.0,2.43,2.43,2.41,2.43,588000.0
2007-08-01 13:30:00,2.43,2.43,2.41,2.43,357700.0,2.43,2.43,2.41,2.43,357700.0
2007-08-01 14:00:00,2.43,2.43,2.4,2.41,894600.0,2.43,2.43,2.4,2.41,894600.0
2007-08-01 14:30:00,2.41,2.43,2.4,2.42,742000.0,2.41,2.43,2.4,2.42,742000.0
2007-08-01 15:00:00,2.43,2.45,2.42,2.45,858200.0,2.43,2.45,2.42,2.45,858200.0
2007-08-01 15:30:00,2.44,2.46,2.43,2.45,1574300.0,2.44,2.46,2.43,2.45,1574300.0
2007-08-02 09:30:00,2.45,2.48,2.44,2.45,491400.0,2.45,2.48,2.44,2.45,491400.0
2007-08-02 10:00:00,2.45,2.46,2.43,2.43,623000.0,2.45,2.46,2.43,2.43,623000.0
2007-08-02 10:30:00,2.43,2.46,2.43,2.44,646100.0,2.43,2.46,2.43,2.44,646100.0
2007-08-02 11:00:00,2.44,2.45,2.43,2.44,604800.0,2.44,2.45,2.43,2.44,604800.0
2007-08-02 11:30:00,2.44,2.44,2.43,2.43,410200.0,2.44,2.44,2.43,2.43,410200.0
2007-08-02 12:00:00,2.43,2.44,2.43,2.43,339500.0,2.43,2.44,2.43,2.43,339500.0
2007-08-02 12:30:00,2.43,2.43,2.42,2.43,837900.0,2.43,2.43,2.42,2.43,837900.0
2007-08-02 13:00:00,2.43,2.43,2.42,2.42,720300.0,2.43,2.43,2.42,2.42,720300.0
2007-08-02 13:30:00,2.42,2.43,2.42,2.43,483000.0,2.42,2.43,2.42,2.43,483000.0
2007-08-02 14:00:00,2.43,2.43,2.42,2.43,471800.0,2.43,2.43,2.42,2.43,471800.0
2007-08-02 14:30:00,2.43,2.43,2.42,2.43,690900.0,2.43,2.43,2.42,2.43,690900.0
2007-08-02 15:00:00,2.43,2.43,2.42,2.43,627200.0,2.43,2.43,2.42,2.43,627200.0
2007-08-02 15:30:00,2.43,2.44,2.43,2.44,1397900.0,2.43,2.44,2.43,2.44,1397900.0
2007-08-03 09:30:00,2.46,2.46,2.43,2.44,437500.0,2.46,2.46,2.43,2.44,437500.0
2007-08-03 10:00:00,2.44,2.47,2.42,2.44,851200.0,2.44,2.47,2.42,2.44,851200.0
2007-08-03 10:30:00,2.44,2.44,2.43,2.43,485100.0,2.44,2.44,2.43,2.43,485100.0
2007-08-03 11:00:00,2.43,2.43,2.42,2.43,410900.0,2.43,2.43,2.42,2.43,410900.0
2007-08-03 11:30:00,2.43,2.45,2.42,2.43,415100.0,2.43,2.45,2.42,2.43,415100.0
2007-08-03 12:00:00,2.43,2.44,2.42,2.42,315000.0,2.43,2.44,2.42,2.42,315000.0
2007-08-03 12:30:00,2.42,2.43,2.41,2.42,412300.0,2.42,2.43,2.41,2.42,412300.0
2007-08-03 13:00:00,2.42,2.43,2.41,2.43,287000.0,2.42,2.43,2.41,2.43,287000.0
2007-08-03 13:30:00,2.43,2.44,2.42,2.43,464100.0,2.43,2.44,2.42,2.43,464100.0
2007-08-03 14:00:00,2.43,2.43,2.41,2.41,523600.0,2.43,2.43,2.41,2.41,523600.0
2007-08-03 14:30:00,2.41,2.42,2.38,2.41,1052800.0,2.41,2.42,2.38,2.41,1052800.0
2007-08-03 15:00:00,2.41,2.43,2.4,2.4,996100.0,2.41,2.43,2.4,2.4,996100.0
2007-08-03 15:30:00,2.4,2.4,2.36,2.36,1626800.0,2.4,2.4,2.36,2.36,1626800.0
2007-08-06 09:30:00,2.46,2.46,2.36,2.38,1203300.0,2.46,2.46,2.36,2.38,1203300.0
2007-08-06 10:00:00,2.38,2.4,2.36,2.37,632100.0,2.38,2.4,2.36,2.37,632100.0
2007-08-06 10:30:00,2.37,2.39,2.37,2.37,556500.0,2.37,2.39,2.37,2.37,556500.0
2007-08-06 11:00:00,2.38,2.39,2.36,2.39,635600.0,2.38,2.39,2.36,2.39,635600.0
2007-08-06 11:30:00,2.39,2.42,2.38,2.41,1003800.0,2.39,2.42,2.38,2.41,1003800.0
2007-08-06 12:00:00,2.41,2.41,2.37,2.37,559300.0,2.41,2.41,2.37,2.37,559300.0
2007-08-06 12:30:00,2.37,2.41,2.37,2.4,579600.0,2.37,2.41,2.37,2.4,579600.0
2007-08-06 13:00:00,2.4,2.41,2.38,2.4,718900.0,2.4,2.41,2.38,2.4,718900.0
2007-08-06 13:30:00,2.4,2.4,2.38,2.39,583100.0,2.4,2.4,2.38,2.39,583100.0
2007-08-06 14:00:00,2.39,2.42,2.39,2.41,752500.0,2.39,2.42,2.39,2.41,752500.0
2007-08-06 14:30:00,2.41,2.44,2.41,2.43,784000.0,2.41,2.44,2.41,2.43,784000.0
2007-08-06 15:00:00,2.43,2.44,2.42,2.43,681100.0,2.43,2.44,2.42,2.43,681100.0
2007-08-06 15:30:00,2.43,2.43,2.4,2.42,1629600.0,2.43,2.43,2.4,2.42,1629600.0
2007-08-07 09:30:00,2.49,2.49,2.43,2.45,739200.0,2.49,2.49,2.43,2.45,739200.0
2007-08-07 10:00:00,2.45,2.45,2.43,2.43,439600.0,2.45,2.45,2.43,2.43,439600.0
2007-08-07 10:30:00,2.43,2.45,2.42,2.44,525700.0,2.43,2.45,2.42,2.44,525700.0
2007-08-07 11:00:00,2.44,2.45,2.44,2.45,427700.0,2.44,2.45,2.44,2.45,427700.0
2007-08-07 11:30:00,2.45,2.48,2.45,2.48,735700.0,2.45,2.48,2.45,2.48,735700.0
2007-08-07 12:00:00,2.47,2.49,2.47,2.49,598500.0,2.47,2.49,2.47,2.49,598500.0
2007-08-07 12:30:00,2.49,2.5,2.48,2.48,738500.0,2.49,2.5,2.48,2.48,738500.0
2007-08-07 13:00:00,2.48,2.49,2.48,2.48,385000.0,2.48,2.49,2.48,2.48,385000.0
2007-08-07 13:30:00,2.48,2.49,2.47,2.48,508900.0,2.48,2.49,2.47,2.48,508900.0
2007-08-07 14:00:00,2.48,2.48,2.42,2.43,968800.0,2.48,2.48,2.42,2.43,968800.0
2007-08-07 14:30:00,2.43,2.48,2.42,2.48,1234800.0,2.43,2.48,2.42,2.48,1234800.0
2007-08-07 15:00:00,2.48,2.48,2.47,2.48,1194200.0,2.48,2.48,2.47,2.48,1194200.0
2007-08-07 15:30:00,2.48,2.49,2.47,2.48,1339100.0,2.48,2.49,2.47,2.48,1339100.0
2007-08-08 09:30:00,2.49,2.51,2.49,2.51,720300.0,2.49,2.51,2.49,2.51,720300.0
2007-08-08 10:00:00,2.5,2.51,2.48,2.5,551600.0,2.5,2.51,2.48,2.5,551600.0
2007-08-08 10:30:00,2.5,2.51,2.49,2.5,623700.0,2.5,2.51,2.49,2.5,623700.0
2007-08-08 11:00:00,2.5,2.5,2.48,2.5,734300.0,2.5,2.5,2.48,2.5,734300.0
2007-08-08 11:30:00,2.5,2.56,2.49,2.55,1188600.0,2.5,2.56,2.49,2.55,1188600.0
2007-08-08 12:00:00,2.55,2.55,2.53,2.54,843500.0,2.55,2.55,2.53,2.54,843500.0
2007-08-08 12:30:00,2.54,2.58,2.54,2.58,1089900.0,2.54,2.58,2.54,2.58,1089900.0
2007-08-08 13:00:00,2.58,2.6,2.56,2.58,1192800.0,2.58,2.6,2.56,2.58,1192800.0
2007-08-08 13:30:00,2.58,2.59,2.58,2.59,840700.0,2.58,2.59,2.58,2.59,840700.0
2007-08-08 14:00:00,2.59,2.63,2.59,2.63,1179500.0,2.59,2.63,2.59,2.63,1179500.0
2007-08-08 14:30:00,2.63,2.64,2.61,2.61,740600.0,2.63,2.64,2.61,2.61,740600.0
2007-08-08 15:00:00,2.61,2.61,2.54,2.54,1095500.0,2.61,2.61,2.54,2.54,1095500.0
2007-08-08 15:30:00,2.54,2.57,2.53,2.57,1533700.0,2.54,2.57,2.53,2.57,1533700.0
2007-08-09 09:30:00,2.43,2.52,2.37,2.49,2436700.0,2.43,2.52,2.37,2.49,2436700.0
2007-08-09 10:00:00,2.49,2.5,2.44,2.49,1922900.0,2.49,2.5,2.44,2.49,1922900.0
2007-08-09 10:30:00,2.49,2.5,2.48,2.48,929600.0,2.49,2.5,2.48,2.48,929600.0
2007-08-09 11:00:00,2.49,2.49,2.46,2.46,1056300.0,2.49,2.49,2.46,2.46,1056300.0
2007-08-09 11:30:00,2.46,2.46,2.44,2.44,1008700.0,2.46,2.46,2.44,2.44,1008700.0
2007-08-09 12:00:00,2.44,2.44,2.4,2.42,1201900.0,2.44,2.44,2.4,2.42,1201900.0
2007-08-09 12:30:00,2.42,2.45,2.41,2.44,818300.0,2.42,2.45,2.41,2.44,818300.0
2007-08-09 13:00:00,2.44,2.46,2.44,2.45,949900.0,2.44,2.46,2.44,2.45,949900.0
2007-08-09 13:30:00,2.45,2.45,2.44,2.45,916300.0,2.45,2.45,2.44,2.45,916300.0
2007-08-09 14:00:00,2.45,2.46,2.43,2.46,1117900.0,2.45,2.46,2.43,2.46,1117900.0
2007-08-09 14:30:00,2.46,2.49,2.46,2.49,1306200.0,2.46,2.49,2.46,2.49,1306200.0
2007-08-09 15:00:00,2.48,2.53,2.48,2.53,1850100.0,2.48,2.53,2.48,2.53,1850100.0
2007-08-09 15:30:00,2.53,2.54,2.51,2.54,1612800.0,2.53,2.54,2.51,2.54,1612800.0
2007-08-10 09:30:00,2.56,2.57,2.48,2.49,887600.0,2.56,2.57,2.48,2.49,887600.0
2007-08-10 10:00:00,2.49,2.49,2.43,2.44,731500.0,2.49,2.49,2.43,2.44,731500.0
2007-08-10 10:30:00,2.44,2.44,2.39,2.43,1404900.0,2.44,2.44,2.39,2.43,1404900.0
2007-08-10 11:00:00,2.44,2.5,2.44,2.47,744100.0,2.44,2.5,2.44,2.47,744100.0
2007-08-10 11:30:00,2.47,2.54,2.47,2.53,355600.0,2.47,2.54,2.47,2.53,355600.0
2007-08-10 12:00:00,2.54,2.56,2.52,2.53,586600.0,2.54,2.56,2.52,2.53,586600.0
2007-08-10 12:30:00,2.52,2.53,2.46,2.47,413000.0,2.52,2.53,2.46,2.47,413000.0
2007-08-10 13:00:00,2.47,2.54,2.46,2.5,455700.0,2.47,2.54,2.46,2.5,455700.0
2007-08-10 13:30:00,2.5,2.52,2.46,2.47,452200.0,2.5,2.52,2.46,2.47,452200.0
2007-08-10 14:00:00,2.47,2.51,2.47,2.49,716800.0,2.47,2.51,2.47,2.49,716800.0
2007-08-10 14:30:00,2.49,2.5,2.48,2.5,674100.0,2.49,2.5,2.48,2.5,674100.0
2007-08-10 15:00:00,2.5,2.54,2.49,2.51,681100.0,2.5,2.54,2.49,2.51,681100.0
2007-08-10 15:30:00,2.51,2.56,2.5,2.56,1409100.0,2.51,2.56,2.5,2.56,1409100.0
2007-08-13 09:30:00,2.57,2.59,2.51,2.55,614600.0,2.57,2.59,2.51,2.55,614600.0
2007-08-13 10:00:00,2.55,2.58,2.53,2.53,484400.0,2.55,2.58,2.53,2.53,484400.0
2007-08-13 10:30:00,2.53,2.53,2.49,2.49,550200.0,2.53,2.53,2.49,2.49,550200.0
2007-08-13 11:00:00,2.5,2.52,2.47,2.47,322000.0,2.5,2.52,2.47,2.47,322000.0
2007-08-13 11:30:00,2.47,2.51,2.47,2.49,305900.0,2.47,2.51,2.47,2.49,305900.0
2007-08-13 12:00:00,2.49,2.5,2.47,2.48,170100.0,2.49,2.5,2.47,2.48,170100.0
2007-08-13 12:30:00,2.49,2.51,2.48,2.5,162400.0,2.49,2.51,2.48,2.5,162400.0
2007-08-13 13:00:00,2.49,2.5,2.47,2.49,417200.0,2.49,2.5,2.47,2.49,417200.0
2007-08-13 13:30:00,2.49,2.49,2.46,2.47,529900.0,2.49,2.49,2.46,2.47,529900.0
2007-08-13 14:00:00,2.47,2.49,2.46,2.47,462700.0,2.47,2.49,2.46,2.47,462700.0
2007-08-13 14:30:00,2.47,2.48,2.46,2.46,251300.0,2.47,2.48,2.46,2.46,251300.0
2007-08-13 15:00:00,2.47,2.48,2.46,2.46,702100.0,2.47,2.48,2.46,2.46,702100.0
2007-08-13 15:30:00,2.46,2.5,2.45,2.48,1639400.0,2.46,2.5,2.45,2.48,1639400.0
2007-08-14 09:30:00,2.48,2.54,2.46,2.47,368200.0,2.48,2.54,2.46,2.47,368200.0
2007-08-14 10:00:00,2.47,2.48,2.46,2.46,271600.0,2.47,2.48,2.46,2.46,271600.0
2007-08-14 10:30:00,2.46,2.47,2.46,2.46,310100.0,2.46,2.47,2.46,2.46,310100.0
2007-08-14 11:00:00,2.46,2.47,2.46,2.46,233800.0,2.46,2.47,2.46,2.46,233800.0
2007-08-14 11:30:00,2.46,2.5,2.46,2.5,440300.0,2.46,2.5,2.46,2.5,440300.0
2007-08-14 12:00:00,2.5,2.54,2.47,2.54,696500.0,2.5,2.54,2.47,2.54,696500.0
2007-08-14 12:30:00,2.54,2.55,2.52,2.53,515200.0,2.54,2.55,2.52,2.53,515200.0
2007-08-14 13:00:00,2.52,2.53,2.51,2.51,347900.0,2.52,2.53,2.51,2.51,347900.0
2007-08-14 13:30:00,2.52,2.53,2.5,2.5,256900.0,2.52,2.53,2.5,2.5,256900.0
2007-08-14 14:00:00,2.5,2.51,2.49,2.5,168000.0,2.5,2.51,2.49,2.5,168000.0
2007-08-14 14:30:00,2.5,2.5,2.47,2.48,414400.0,2.5,2.5,2.47,2.48,414400.0
2007-08-14 15:00:00,2.49,2.51,2.49,2.51,181300.0,2.49,2.51,2.49,2.51,181300.0
2007-08-14 15:30:00,2.5,2.51,2.48,2.49,451500.0,2.5,2.51,2.48,2.49,451500.0
2007-08-15 09:30:00,2.5,2.54,2.48,2.53,543900.0,2.5,2.54,2.48,2.53,543900.0
2007-08-15 10:00:00,2.53,2.56,2.53,2.55,555800.0,2.53,2.56,2.53,2.55,555800.0
2007-08-15 10:30:00,2.55,2.55,2.53,2.54,249200.0,2.55,2.55,2.53,2.54,249200.0
2007-08-15 11:00:00,2.54,2.54,2.53,2.54,257600.0,2.54,2.54,2.53,2.54,257600.0
2007-08-15 11:30:00,2.54,2.54,2.52,2.53,348600.0,2.54,2.54,2.52,2.53,348600.0
2007-08-15 12:00:00,2.53,2.53,2.52,2.52,266700.0,2.53,2.53,2.52,2.52,266700.0
2007-08-15 12:30:00,2.52,2.53,2.52,2.53,217700.0,2.52,2.53,2.52,2.53,217700.0
2007-08-15 13:00:00,2.53,2.55,2.53,2.55,390600.0,2.53,2.55,2.53,2.55,390600.0
2007-08-15 13:30:00,2.55,2.56,2.53,2.54,254100.0,2.55,2.56,2.53,2.54,254100.0
2007-08-15 14:00:00,2.54,2.54,2.52,2.54,354200.0,2.54,2.54,2.52,2.54,354200.0
2007-08-15 14:30:00,2.53,2.54,2.52,2.52,522900.0,2.53,2.54,2.52,2.52,522900.0
2007-08-15 15:00:00,2.53,2.53,2.52,2.52,502600.0,2.53,2.53,2.52,2.52,502600.0
2007-08-15 15:30:00,2.52,2.52,2.49,2.49,772800.0,2.52,2.52,2.49,2.49,772800.0
2007-08-16 09:30:00,2.45,2.57,2.44,2.46,711200.0,2.45,2.57,2.44,2.46,711200.0
2007-08-16 10:00:00,2.47,2.54,2.42,2.43,1220800.0,2.47,2.54,2.42,2.43,1220800.0
2007-08-16 10:30:00,2.43,2.46,2.43,2.43,707000.0,2.43,2.46,2.43,2.43,707000.0
2007-08-16 11:00:00,2.43,2.48,2.42,2.45,1069600.0,2.43,2.48,2.42,2.45,1069600.0
2007-08-16 11:30:00,2.45,2.46,2.42,2.43,651700.0,2.45,2.46,2.42,2.43,651700.0
2007-08-16 12:00:00,2.44,2.44,2.4,2.4,1362200.0,2.44,2.44,2.4,2.4,1362200.0
2007-08-16 12:30:00,2.41,2.41,2.38,2.4,614600.0,2.41,2.41,2.38,2.4,614600.0
2007-08-16 13:00:00,2.4,2.43,2.39,2.41,1189300.0,2.4,2.43,2.39,2.41,1189300.0
2007-08-16 13:30:00,2.43,2.54,2.41,2.42,1059100.0,2.43,2.54,2.41,2.42,1059100.0
2007-08-16 14:00:00,2.43,2.47,2.41,2.44,874300.0,2.43,2.47,2.41,2.44,874300.0
2007-08-16 14:30:00,2.44,2.46,2.42,2.42,754600.0,2.44,2.46,2.42,2.42,754600.0
2007-08-16 15:00:00,2.42,2.43,2.39,2.39,1160600.0,2.42,2.43,2.39,2.39,1160600.0
2007-08-16 15:30:00,2.39,2.44,2.39,2.42,1815100.0,2.39,2.44,2.39,2.42,1815100.0
2007-08-17 09:30:00,2.55,2.56,2.43,2.49,1099000.0,2.55,2.56,2.43,2.49,1099000.0
2007-08-17 10:00:00,2.5,2.51,2.47,2.49,371000.0,2.5,2.51,2.47,2.49,371000.0
2007-08-17 10:30:00,2.5,2.5,2.46,2.46,336000.0,2.5,2.5,2.46,2.46,336000.0
2007-08-17 11:00:00,2.46,2.47,2.44,2.46,262500.0,2.46,2.47,2.44,2.46,262500.0
2007-08-17 11:30:00,2.46,2.46,2.44,2.46,372400.0,2.46,2.46,2.44,2.46,372400.0
2007-08-17 12:00:00,2.46,2.46,2.45,2.46,324100.0,2.46,2.46,2.45,2.46,324100.0
2007-08-17 12:30:00,2.46,2.46,2.44,2.46,356300.0,2.46,2.46,2.44,2.46,356300.0
2007-08-17 13:00:00,2.46,2.47,2.45,2.47,799400.0,2.46,2.47,2.45,2.47,799400.0
2007-08-17 13:30:00,2.47,2.47,2.44,2.45,723100.0,2.47,2.47,2.44,2.45,723100.0
2007-08-17 14:00:00,2.45,2.46,2.44,2.45,107800.0,2.45,2.46,2.44,2.45,107800.0
2007-08-17 14:30:00,2.45,2.46,2.45,2.45,195300.0,2.45,2.46,2.45,2.45,195300.0
2007-08-17 15:00:00,2.45,2.47,2.45,2.46,362600.0,2.45,2.47,2.45,2.46,362600.0
2007-08-17 15:30:00,2.46,2.47,2.44,2.46,1498000.0,2.46,2.47,2.44,2.46,1498000.0
2007-08-20 09:30:00,2.5,2.5,2.46,2.47,316400.0,2.5,2.5,2.46,2.47,316400.0
2007-08-20 10:00:00,2.47,2.47,2.44,2.44,372400.0,2.47,2.47,2.44,2.44,372400.0
2007-08-20 10:30:00,2.44,2.44,2.4,2.42,771400.0,2.44,2.44,2.4,2.42,771400.0
2007-08-20 11:00:00,2.42,2.44,2.42,2.43,280700.0,2.42,2.44,2.42,2.43,280700.0
2007-08-20 11:30:00,2.43,2.44,2.41,2.41,323400.0,2.43,2.44,2.41,2.41,323400.0
2007-08-20 12:00:00,2.41,2.42,2.4,2.42,285600.0,2.41,2.42,2.4,2.42,285600.0
2007-08-20 12:30:00,2.42,2.43,2.41,2.42,301000.0,2.42,2.43,2.41,2.42,301000.0
2007-08-20 13:00:00,2.42,2.44,2.42,2.44,548800.0,2.42,2.44,2.42,2.44,548800.0
2007-08-20 13:30:00,2.44,2.45,2.44,2.44,319200.0,2.44,2.45,2.44,2.44,319200.0
2007-08-20 14:00:00,2.44,2.45,2.43,2.44,317800.0,2.44,2.45,2.43,2.44,317800.0
2007-08-20 14:30:00,2.44,2.46,2.44,2.46,355600.0,2.44,2.46,2.44,2.46,355600.0
2007-08-20 15:00:00,2.45,2.47,2.45,2.47,606900.0,2.45,2.47,2.45,2.47,606900.0
2007-08-20 15:30:00,2.47,2.48,2.45,2.45,558600.0,2.47,2.48,2.45,2.45,558600.0
2007-08-21 09:30:00,2.48,2.48,2.44,2.45,283500.0,2.48,2.48,2.44,2.45,283500.0
2007-08-21 10:00:00,2.46,2.47,2.45,2.46,228200.0,2.46,2.47,2.45,2.46,228200.0
2007-08-21 10:30:00,2.46,2.46,2.45,2.46,152600.0,2.46,2.46,2.45,2.46,152600.0
2007-08-21 11:00:00,2.46,2.47,2.45,2.46,203000.0,2.46,2.47,2.45,2.46,203000.0
2007-08-21 11:30:00,2.47,2.48,2.46,2.47,268800.0,2.47,2.48,2.46,2.47,268800.0
2007-08-21 12:00:00,2.48,2.5,2.47,2.49,303100.0,2.48,2.5,2.47,2.49,303100.0
2007-08-21 12:30:00,2.49,2.49,2.46,2.46,200900.0,2.49,2.49,2.46,2.46,200900.0
2007-08-21 13:00:00,2.47,2.47,2.46,2.46,125300.0,2.47,2.47,2.46,2.46,125300.0
2007-08-21 13:30:00,2.46,2.47,2.46,2.46,133700.0,2.46,2.47,2.46,2.46,133700.0
2007-08-21 14:00:00,2.46,2.47,2.46,2.47,213500.0,2.46,2.47,2.46,2.47,213500.0
2007-08-21 14:30:00,2.47,2.47,2.46,2.46,161000.0,2.47,2.47,2.46,2.46,161000.0
2007-08-21 15:00:00,2.46,2.46,2.45,2.46,177100.0,2.46,2.46,2.45,2.46,177100.0
2007-08-21 15:30:00,2.46,2.48,2.45,2.47,667100.0,2.46,2.48,2.45,2.47,667100.0
2007-08-22 09:30:00,2.48,2.5,2.47,2.49,244300.0,2.48,2.5,2.47,2.49,244300.0
2007-08-22 10:00:00,2.49,2.5,2.47,2.48,259000.0,2.49,2.5,2.47,2.48,259000.0
2007-08-22 10:30:00,2.48,2.49,2.47,2.48,198100.0,2.48,2.49,2.47,2.48,198100.0
2007-08-22 11:00:00,2.47,2.47,2.46,2.47,257600.0,2.47,2.47,2.46,2.47,257600.0
2007-08-22 11:30:00,2.47,2.48,2.46,2.47,326900.0,2.47,2.48,2.46,2.47,326900.0
2007-08-22 12:00:00,2.47,2.48,2.46,2.47,191800.0,2.47,2.48,2.46,2.47,191800.0
2007-08-22 12:30:00,2.46,2.47,2.46,2.46,168000.0,2.46,2.47,2.46,2.46,168000.0
2007-08-22 13:00:00,2.46,2.46,2.45,2.45,180600.0,2.46,2.46,2.45,2.45,180600.0
2007-08-22 13:30:00,2.45,2.47,2.45,2.47,192500.0,2.45,2.47,2.45,2.47,192500.0
2007-08-22 14:00:00,2.47,2.47,2.45,2.46,126000.0,2.47,2.47,2.45,2.46,126000.0
2007-08-22 14:30:00,2.46,2.47,2.46,2.46,170800.0,2.46,2.47,2.46,2.46,170800.0
2007-08-22 15:00:00,2.47,2.47,2.45,2.47,366800.0,2.47,2.47,2.45,2.47,366800.0
2007-08-22 15:30:00,2.48,2.49,2.48,2.49,1824200.0,2.48,2.49,2.48,2.49,1824200.0
2007-08-23 09:30:00,2.47,2.5,2.47,2.47,418600.0,2.47,2.5,2.47,2.47,418600.0
2007-08-23 10:00:00,2.47,2.47,2.45,2.46,208600.0,2.47,2.47,2.45,2.46,208600.0
2007-08-23 10:30:00,2.46,2.46,2.46,2.46,135100.0,2.46,2.46,2.46,2.46,135100.0
2007-08-23 11:00:00,2.46,2.46,2.45,2.45,196700.0,2.46,2.46,2.45,2.45,196700.0
2007-08-23 11:30:00,2.45,2.46,2.43,2.44,244300.0,2.45,2.46,2.43,2.44,244300.0
2007-08-23 12:00:00,2.44,2.45,2.44,2.45,119700.0,2.44,2.45,2.44,2.45,119700.0
2007-08-23 12:30:00,2.45,2.46,2.44,2.44,216300.0,2.45,2.46,2.44,2.44,216300.0
2007-08-23 13:00:00,2.45,2.45,2.44,2.45,80500.0,2.45,2.45,2.44,2.45,80500.0
2007-08-23 13:30:00,2.45,2.46,2.45,2.46,64400.0,2.45,2.46,2.45,2.46,64400.0
2007-08-23 14:00:00,2.46,2.46,2.46,2.46,144200.0,2.46,2.46,2.46,2.46,144200.0
2007-08-23 14:30:00,2.46,2.46,2.45,2.45,105000.0,2.46,2.46,2.45,2.45,105000.0
2007-08-23 15:00:00,2.45,2.46,2.45,2.46,207200.0,2.45,2.46,2.45,2.46,207200.0
2007-08-23 15:30:00,2.46,2.46,2.45,2.46,339500.0,2.46,2.46,2.45,2.46,339500.0
2007-08-24 09:30:00,2.46,2.46,2.45,2.45,109200.0,2.46,2.46,2.45,2.45,109200.0
2007-08-24 10:00:00,2.45,2.47,2.45,2.46,315000.0,2.45,2.47,2.45,2.46,315000.0
2007-08-24 10:30:00,2.46,2.46,2.44,2.46,218400.0,2.46,2.46,2.44,2.46,218400.0
2007-08-24 11:00:00,2.46,2.46,2.46,2.46,250600.0,2.46,2.46,2.46,2.46,250600.0
2007-08-24 11:30:00,2.46,2.5,2.46,2.48,569100.0,2.46,2.5,2.46,2.48,569100.0
2007-08-24 12:00:00,2.48,2.49,2.48,2.48,203000.0,2.48,2.49,2.48,2.48,203000.0
2007-08-24 12:30:00,2.48,2.49,2.48,2.48,65800.0,2.48,2.49,2.48,2.48,65800.0
2007-08-24 13:00:00,2.49,2.49,2.48,2.49,245700.0,2.49,2.49,2.48,2.49,245700.0
2007-08-24 13:30:00,2.49,2.49,2.48,2.49,716800.0,2.49,2.49,2.48,2.49,716800.0
2007-08-24 14:00:00,2.49,2.5,2.49,2.5,363300.0,2.49,2.5,2.49,2.5,363300.0
2007-08-24 14:30:00,2.5,2.5,2.49,2.5,602700.0,2.5,2.5,2.49,2.5,602700.0
2007-08-24 15:00:00,2.5,2.51,2.5,2.51,829500.0,2.5,2.51,2.5,2.51,829500.0
2007-08-24 15:30:00,2.51,2.55,2.51,2.55,1295700.0,2.51,2.55,2.51,2.55,1295700.0
2007-08-27 09:30:00,2.53,2.55,2.5,2.5,523600.0,2.53,2.55,2.5,2.5,523600.0
2007-08-27 10:00:00,2.5,2.5,2.48,2.49,213500.0,2.5,2.5,2.48,2.49,213500.0
2007-08-27 10:30:00,2.48,2.52,2.48,2.51,226100.0,2.48,2.52,2.48,2.51,226100.0
2007-08-27 11:00:00,2.51,2.51,2.49,2.49,106400.0,2.51,2.51,2.49,2.49,106400.0
2007-08-27 11:30:00,2.49,2.49,2.48,2.48,90300.0,2.49,2.49,2.48,2.48,90300.0
2007-08-27 12:00:00,2.48,2.5,2.48,2.49,198800.0,2.48,2.5,2.48,2.49,198800.0
2007-08-27 12:30:00,2.49,2.5,2.49,2.49,107800.0,2.49,2.5,2.49,2.49,107800.0
2007-08-27 13:00:00,2.49,2.5,2.49,2.49,270900.0,2.49,2.5,2.49,2.49,270900.0
2007-08-27 13:30:00,2.49,2.49,2.47,2.47,114800.0,2.49,2.49,2.47,2.47,114800.0
2007-08-27 14:00:00,2.47,2.49,2.47,2.48,147000.0,2.47,2.49,2.47,2.48,147000.0
2007-08-27 14:30:00,2.48,2.49,2.46,2.46,254800.0,2.48,2.49,2.46,2.46,254800.0
2007-08-27 15:00:00,2.46,2.47,2.46,2.47,263200.0,2.46,2.47,2.46,2.47,263200.0
2007-08-27 15:30:00,2.47,2.47,2.44,2.45,849100.0,2.47,2.47,2.44,2.45,849100.0
2007-08-28 09:30:00,2.45,2.46,2.43,2.44,305900.0,2.45,2.46,2.43,2.44,305900.0
2007-08-28 10:00:00,2.44,2.51,2.42,2.45,1119300.0,2.44,2.51,2.42,2.45,1119300.0
2007-08-28 10:30:00,2.46,2.51,2.44,2.49,671300.0,2.46,2.51,2.44,2.49,671300.0
2007-08-28 11:00:00,2.49,2.49,2.44,2.44,597100.0,2.49,2.49,2.44,2.44,597100.0
2007-08-28 11:30:00,2.45,2.46,2.43,2.46,211400.0,2.45,2.46,2.43,2.46,211400.0
2007-08-28 12:00:00,2.46,2.47,2.45,2.45,107100.0,2.46,2.47,2.45,2.45,107100.0
2007-08-28 12:30:00,2.46,2.47,2.45,2.45,118300.0,2.46,2.47,2.45,2.45,118300.0
2007-08-28 13:00:00,2.45,2.45,2.43,2.44,163100.0,2.45,2.45,2.43,2.44,163100.0
2007-08-28 13:30:00,2.43,2.46,2.43,2.45,126000.0,2.43,2.46,2.43,2.45,126000.0
2007-08-28 14:00:00,2.45,2.45,2.44,2.44,86800.0,2.45,2.45,2.44,2.44,86800.0
2007-08-28 14:30:00,2.44,2.45,2.44,2.44,172200.0,2.44,2.45,2.44,2.44,172200.0
2007-08-28 15:00:00,2.44,2.45,2.43,2.43,269500.0,2.44,2.45,2.43,2.43,269500.0
2007-08-28 15:30:00,2.43,2.44,2.42,2.43,458500.0,2.43,2.44,2.42,2.43,458500.0
2007-08-29 09:30:00,2.44,2.46,2.42,2.44,347900.0,2.44,2.46,2.42,2.44,347900.0
2007-08-29 10:00:00,2.43,2.44,2.42,2.42,130900.0,2.43,2.44,2.42,2.42,130900.0
2007-08-29 10:30:00,2.42,2.45,2.42,2.45,187600.0,2.42,2.45,2.42,2.45,187600.0
2007-08-29 11:00:00,2.45,2.46,2.43,2.44,119700.0,2.45,2.46,2.43,2.44,119700.0
2007-08-29 11:30:00,2.44,2.46,2.44,2.46,195300.0,2.44,2.46,2.44,2.46,195300.0
2007-08-29 12:00:00,2.45,2.46,2.45,2.46,78400.0,2.45,2.46,2.45,2.46,78400.0
2007-08-29 12:30:00,2.45,2.46,2.45,2.45,67200.0,2.45,2.46,2.45,2.45,67200.0
2007-08-29 13:00:00,2.45,2.46,2.44,2.45,199500.0,2.45,2.46,2.44,2.45,199500.0
2007-08-29 13:30:00,2.45,2.46,2.45,2.46,240100.0,2.45,2.46,2.45,2.46,240100.0
2007-08-29 14:00:00,2.46,2.48,2.46,2.47,298900.0,2.46,2.48,2.46,2.47,298900.0
2007-08-29 14:30:00,2.48,2.5,2.47,2.49,348600.0,2.48,2.5,2.47,2.49,348600.0
2007-08-29 15:00:00,2.49,2.5,2.47,2.47,506100.0,2.49,2.5,2.47,2.47,506100.0
2007-08-29 15:30:00,2.47,2.5,2.47,2.5,1043700.0,2.47,2.5,2.47,2.5,1043700.0
2007-08-30 09:30:00,2.47,2.49,2.46,2.48,265300.0,2.47,2.49,2.46,2.48,265300.0
2007-08-30 10:00:00,2.48,2.5,2.47,2.48,238700.0,2.48,2.5,2.47,2.48,238700.0
2007-08-30 10:30:00,2.48,2.49,2.46,2.47,438900.0,2.48,2.49,2.46,2.47,438900.0
2007-08-30 11:00:00,2.47,2.47,2.47,2.47,268100.0,2.47,2.47,2.47,2.47,268100.0
2007-08-30 11:30:00,2.47,2.49,2.46,2.46,729400.0,2.47,2.49,2.46,2.46,729400.0
2007-08-30 12:00:00,2.46,2.47,2.44,2.47,400400.0,2.46,2.47,2.44,2.47,400400.0
2007-08-30 12:30:00,2.47,2.48,2.46,2.46,347200.0,2.47,2.48,2.46,2.46,347200.0
2007-08-30 13:00:00,2.46,2.46,2.45,2.46,153300.0,2.46,2.46,2.45,2.46,153300.0
2007-08-30 13:30:00,2.46,2.48,2.46,2.48,196700.0,2.46,2.48,2.46,2.48,196700.0
2007-08-30 14:00:00,2.47,2.48,2.47,2.47,107800.0,2.47,2.48,2.47,2.47,107800.0
2007-08-30 14:30:00,2.47,2.48,2.46,2.46,476000.0,2.47,2.48,2.46,2.46,476000.0
2007-08-30 15:00:00,2.46,2.47,2.46,2.46,342300.0,2.46,2.47,2.46,2.46,342300.0
2007-08-30 15:30:00,2.47,2.47,2.44,2.46,591500.0,2.47,2.47,2.44,2.46,591500.0
2007-08-31 09:30:00,2.48,2.48,2.45,2.45,176400.0,2.48,2.48,2.45,2.45,176400.0
2007-08-31 10:00:00,2.46,2.46,2.45,2.46,296800.0,2.46,2.46,2.45,2.46,296800.0
2007-08-31 10:30:00,2.46,2.48,2.46,2.47,154000.0,2.46,2.48,2.46,2.47,154000.0
2007-08-31 11:00:00,2.47,2.47,2.45,2.45,742700.0,2.47,2.47,2.45,2.45,742700.0
2007-08-31 11:30:00,2.45,2.47,2.45,2.47,376600.0,2.45,2.47,2.45,2.47,376600.0
2007-08-31 12:00:00,2.47,2.49,2.46,2.49,320600.0,2.47,2.49,2.46,2.49,320600.0
2007-08-31 12:30:00,2.49,2.51,2.48,2.51,329000.0,2.49,2.51,2.48,2.51,329000.0
2007-08-31 13:00:00,2.5,2.5,2.49,2.49,247100.0,2.5,2.5,2.49,2.49,247100.0
2007-08-31 13:30:00,2.49,2.51,2.49,2.51,117600.0,2.49,2.51,2.49,2.51,117600.0
2007-08-31 14:00:00,2.5,2.5,2.49,2.5,291900.0,2.5,2.5,2.49,2.5,291900.0
2007-08-31 14:30:00,2.5,2.51,2.49,2.5,378000.0,2.5,2.51,2.49,2.5,378000.0
2007-08-31 15:00:00,2.5,2.5,2.49,2.49,247800.0,2.5,2.5,2.49,2.49,247800.0
2007-08-31 15:30:00,2.49,2.51,2.49,2.5,840000.0,2.49,2.51,2.49,2.5,840000.0
2007-09-04 09:30:00,2.57,2.6,2.53,2.58,1215900.0,2.57,2.6,2.53,2.58,1215900.0
2007-09-04 10:00:00,2.58,2.59,2.57,2.58,629300.0,2.58,2.59,2.57,2.58,629300.0
2007-09-04 10:30:00,2.58,2.6,2.58,2.6,699300.0,2.58,2.6,2.58,2.6,699300.0
2007-09-04 11:00:00,2.6,2.62,2.6,2.61,760200.0,2.6,2.62,2.6,2.61,760200.0
2007-09-04 11:30:00,2.61,2.67,2.61,2.62,1389500.0,2.61,2.67,2.61,2.62,1389500.0
2007-09-04 12:00:00,2.63,2.63,2.59,2.6,680400.0,2.63,2.63,2.59,2.6,680400.0
2007-09-04 12:30:00,2.6,2.61,2.6,2.61,165200.0,2.6,2.61,2.6,2.61,165200.0
2007-09-04 13:00:00,2.61,2.62,2.6,2.6,606900.0,2.61,2.62,2.6,2.6,606900.0
2007-09-04 13:30:00,2.61,2.61,2.59,2.61,439600.0,2.61,2.61,2.59,2.61,439600.0
2007-09-04 14:00:00,2.61,2.62,2.6,2.62,504700.0,2.61,2.62,2.6,2.62,504700.0
2007-09-04 14:30:00,2.62,2.63,2.61,2.63,1117900.0,2.62,2.63,2.61,2.63,1117900.0
2007-09-04 15:00:00,2.63,2.63,2.62,2.62,1103900.0,2.63,2.63,2.62,2.62,1103900.0
2007-09-04 15:30:00,2.62,2.62,2.59,2.59,1068200.0,2.62,2.62,2.59,2.59,1068200.0
2007-09-05 09:30:00,2.58,2.59,2.56,2.57,517300.0,2.58,2.59,2.56,2.57,517300.0
2007-09-05 10:00:00,2.57,2.57,2.51,2.55,701400.0,2.57,2.57,2.51,2.55,701400.0
2007-09-05 10:30:00,2.55,2.57,2.53,2.57,382900.0,2.55,2.57,2.53,2.57,382900.0
2007-09-05 11:00:00,2.57,2.57,2.53,2.55,310800.0,2.57,2.57,2.53,2.55,310800.0
2007-09-05 11:30:00,2.55,2.55,2.54,2.55,189000.0,2.55,2.55,2.54,2.55,189000.0
2007-09-05 12:00:00,2.55,2.56,2.55,2.56,123900.0,2.55,2.56,2.55,2.56,123900.0
2007-09-05 12:30:00,2.56,2.57,2.55,2.55,149800.0,2.56,2.57,2.55,2.55,149800.0
2007-09-05 13:00:00,2.55,2.56,2.55,2.56,166600.0,2.55,2.56,2.55,2.56,166600.0
2007-09-05 13:30:00,2.56,2.56,2.56,2.56,126700.0,2.56,2.56,2.56,2.56,126700.0
2007-09-05 14:00:00,2.56,2.57,2.54,2.54,394100.0,2.56,2.57,2.54,2.54,394100.0
2007-09-05 14:30:00,2.54,2.56,2.54,2.55,258300.0,2.54,2.56,2.54,2.55,258300.0
2007-09-05 15:00:00,2.55,2.56,2.55,2.55,205800.0,2.55,2.56,2.55,2.55,205800.0
2007-09-05 15:30:00,2.55,2.57,2.55,2.57,436100.0,2.55,2.57,2.55,2.57,436100.0
2007-09-06 09:30:00,2.54,2.57,2.51,2.51,606900.0,2.54,2.57,2.51,2.51,606900.0
2007-09-06 10:00:00,2.51,2.52,2.51,2.51,391300.0,2.51,2.52,2.51,2.51,391300.0
2007-09-06 10:30:00,2.51,2.53,2.51,2.53,354200.0,2.51,2.53,2.51,2.53,354200.0
2007-09-06 11:00:00,2.53,2.53,2.52,2.53,208600.0,2.53,2.53,2.52,2.53,208600.0
2007-09-06 11:30:00,2.53,2.53,2.52,2.53,173600.0,2.53,2.53,2.52,2.53,173600.0
2007-09-06 12:00:00,2.53,2.53,2.53,2.53,329000.0,2.53,2.53,2.53,2.53,329000.0
2007-09-06 12:30:00,2.53,2.54,2.53,2.54,1094800.0,2.53,2.54,2.53,2.54,1094800.0
2007-09-06 13:00:00,2.54,2.55,2.53,2.54,700700.0,2.54,2.55,2.53,2.54,700700.0
2007-09-06 13:30:00,2.54,2.54,2.54,2.54,141400.0,2.54,2.54,2.54,2.54,141400.0
2007-09-06 14:00:00,2.54,2.54,2.54,2.54,294000.0,2.54,2.54,2.54,2.54,294000.0
2007-09-06 14:30:00,2.54,2.55,2.54,2.55,581000.0,2.54,2.55,2.54,2.55,581000.0
2007-09-06 15:00:00,2.55,2.55,2.55,2.55,624400.0,2.55,2.55,2.55,2.55,624400.0
2007-09-06 15:30:00,2.55,2.57,2.55,2.57,902300.0,2.55,2.57,2.55,2.57,902300.0
2007-09-07 09:30:00,2.57,2.57,2.52,2.55,1404900.0,2.57,2.57,2.52,2.55,1404900.0
2007-09-07 10:00:00,2.54,2.55,2.52,2.54,366800.0,2.54,2.55,2.52,2.54,366800.0
2007-09-07 10:30:00,2.54,2.55,2.52,2.52,302400.0,2.54,2.55,2.52,2.52,302400.0
2007-09-07 11:00:00,2.52,2.54,2.5,2.5,425600.0,2.52,2.54,2.5,2.5,425600.0
2007-09-07 11:30:00,2.5,2.53,2.5,2.53,424200.0,2.5,2.53,2.5,2.53,424200.0
2007-09-07 12:00:00,2.52,2.54,2.52,2.53,197400.0,2.52,2.54,2.52,2.53,197400.0
2007-09-07 12:30:00,2.53,2.55,2.53,2.53,219100.0,2.53,2.55,2.53,2.53,219100.0
2007-09-07 13:00:00,2.53,2.53,2.53,2.53,200900.0,2.53,2.53,2.53,2.53,200900.0
2007-09-07 13:30:00,2.53,2.54,2.53,2.54,128800.0,2.53,2.54,2.53,2.54,128800.0
2007-09-07 14:00:00,2.54,2.54,2.53,2.54,347900.0,2.54,2.54,2.53,2.54,347900.0
2007-09-07 14:30:00,2.54,2.54,2.53,2.53,191800.0,2.54,2.54,2.53,2.53,191800.0
2007-09-07 15:00:00,2.53,2.54,2.52,2.53,366800.0,2.53,2.54,2.52,2.53,366800.0
2007-09-07 15:30:00,2.53,2.58,2.53,2.58,1205400.0,2.53,2.58,2.53,2.58,1205400.0
2007-09-10 09:30:00,2.57,2.57,2.51,2.51,367500.0,2.57,2.57,2.51,2.51,367500.0
2007-09-10 10:00:00,2.51,2.52,2.5,2.5,613200.0,2.51,2.52,2.5,2.5,613200.0
2007-09-10 10:30:00,2.5,2.52,2.49,2.49,840700.0,2.5,2.52,2.49,2.49,840700.0
2007-09-10 11:00:00,2.49,2.49,2.47,2.49,482300.0,2.49,2.49,2.47,2.49,482300.0
2007-09-10 11:30:00,2.49,2.5,2.47,2.49,302400.0,2.49,2.5,2.47,2.49,302400.0
2007-09-10 12:00:00,2.49,2.49,2.48,2.49,229600.0,2.49,2.49,2.48,2.49,229600.0
2007-09-10 12:30:00,2.49,2.5,2.49,2.49,215600.0,2.49,2.5,2.49,2.49,215600.0
2007-09-10 13:00:00,2.49,2.5,2.49,2.49,178500.0,2.49,2.5,2.49,2.49,178500.0
2007-09-10 13:30:00,2.49,2.51,2.49,2.49,496300.0,2.49,2.51,2.49,2.49,496300.0
2007-09-10 14:00:00,2.49,2.5,2.47,2.48,328300.0,2.49,2.5,2.47,2.48,328300.0
2007-09-10 14:30:00,2.48,2.49,2.46,2.47,344400.0,2.48,2.49,2.46,2.47,344400.0
2007-09-10 15:00:00,2.47,2.49,2.46,2.49,409500.0,2.47,2.49,2.46,2.49,409500.0
2007-09-10 15:30:00,2.49,2.5,2.48,2.49,752500.0,2.49,2.5,2.48,2.49,752500.0
2007-09-11 09:30:00,2.48,2.51,2.47,2.51,506100.0,2.48,2.51,2.47,2.51,506100.0
2007-09-11 10:00:00,2.51,2.53,2.51,2.52,344400.0,2.51,2.53,2.51,2.52,344400.0
2007-09-11 10:30:00,2.52,2.53,2.5,2.51,551600.0,2.52,2.53,2.5,2.51,551600.0
2007-09-11 11:00:00,2.51,2.54,2.5,2.54,837200.0,2.51,2.54,2.5,2.54,837200.0
2007-09-11 11:30:00,2.54,2.55,2.54,2.54,310100.0,2.54,2.55,2.54,2.54,310100.0
2007-09-11 12:00:00,2.54,2.55,2.54,2.54,386400.0,2.54,2.55,2.54,2.54,386400.0
2007-09-11 12:30:00,2.54,2.55,2.53,2.53,705600.0,2.54,2.55,2.53,2.53,705600.0
2007-09-11 13:00:00,2.53,2.53,2.52,2.52,179900.0,2.53,2.53,2.52,2.52,179900.0
2007-09-11 13:30:00,2.52,2.52,2.5,2.51,195300.0,2.52,2.52,2.5,2.51,195300.0
2007-09-11 14:00:00,2.51,2.53,2.51,2.53,301000.0,2.51,2.53,2.51,2.53,301000.0
2007-09-11 14:30:00,2.53,2.53,2.5,2.5,206500.0,2.53,2.53,2.5,2.5,206500.0
2007-09-11 15:00:00,2.5,2.52,2.5,2.52,264600.0,2.5,2.52,2.5,2.52,264600.0
2007-09-11 15:30:00,2.52,2.53,2.51,2.53,511700.0,2.52,2.53,2.51,2.53,511700.0
2007-09-12 09:30:00,2.51,2.52,2.48,2.52,365400.0,2.51,2.52,2.48,2.52,365400.0
2007-09-12 10:00:00,2.51,2.52,2.5,2.5,112700.0,2.51,2.52,2.5,2.5,112700.0
2007-09-12 10:30:00,2.5,2.5,2.49,2.49,135100.0,2.5,2.5,2.49,2.49,135100.0
2007-09-12 11:00:00,2.49,2.5,2.49,2.49,111300.0,2.49,2.5,2.49,2.49,111300.0
2007-09-12 11:30:00,2.49,2.5,2.49,2.5,88900.0,2.49,2.5,2.49,2.5,88900.0
2007-09-12 12:00:00,2.5,2.5,2.49,2.49,93100.0,2.5,2.5,2.49,2.49,93100.0
2007-09-12 12:30:00,2.49,2.5,2.49,2.5,163100.0,2.49,2.5,2.49,2.5,163100.0
2007-09-12 13:00:00,2.5,2.5,2.49,2.49,119000.0,2.5,2.5,2.49,2.49,119000.0
2007-09-12 13:30:00,2.49,2.5,2.49,2.49,88900.0,2.49,2.5,2.49,2.49,88900.0
2007-09-12 14:00:00,2.49,2.5,2.49,2.5,212100.0,2.49,2.5,2.49,2.5,212100.0
2007-09-12 14:30:00,2.5,2.5,2.5,2.5,109200.0,2.5,2.5,2.5,2.5,109200.0
2007-09-12 15:00:00,2.5,2.5,2.49,2.5,268800.0,2.5,2.5,2.49,2.5,268800.0
2007-09-12 15:30:00,2.49,2.5,2.47,2.48,599900.0,2.49,2.5,2.47,2.48,599900.0
2007-09-13 09:30:00,2.47,2.5,2.44,2.46,464100.0,2.47,2.5,2.44,2.46,464100.0
2007-09-13 10:00:00,2.46,2.46,2.44,2.45,301000.0,2.46,2.46,2.44,2.45,301000.0
2007-09-13 10:30:00,2.45,2.47,2.45,2.47,261100.0,2.45,2.47,2.45,2.47,261100.0
2007-09-13 11:00:00,2.47,2.48,2.47,2.47,254100.0,2.47,2.48,2.47,2.47,254100.0
2007-09-13 11:30:00,2.47,2.47,2.46,2.46,347900.0,2.47,2.47,2.46,2.46,347900.0
2007-09-13 12:00:00,2.46,2.46,2.46,2.46,240100.0,2.46,2.46,2.46,2.46,240100.0
2007-09-13 12:30:00,2.46,2.46,2.46,2.46,118300.0,2.46,2.46,2.46,2.46,118300.0
2007-09-13 13:00:00,2.46,2.48,2.46,2.48,497000.0,2.46,2.48,2.46,2.48,497000.0
2007-09-13 13:30:00,2.48,2.49,2.48,2.49,233800.0,2.48,2.49,2.48,2.49,233800.0
2007-09-13 14:00:00,2.49,2.49,2.48,2.48,252700.0,2.49,2.49,2.48,2.48,252700.0
2007-09-13 14:30:00,2.48,2.49,2.48,2.49,193200.0,2.48,2.49,2.48,2.49,193200.0
2007-09-13 15:00:00,2.49,2.5,2.48,2.49,235900.0,2.49,2.5,2.48,2.49,235900.0
2007-09-13 15:30:00,2.48,2.49,2.46,2.48,705600.0,2.48,2.49,2.46,2.48,705600.0
2007-09-14 09:30:00,2.47,2.49,2.45,2.47,235200.0,2.47,2.49,2.45,2.47,235200.0
2007-09-14 10:00:00,2.47,2.49,2.46,2.48,207200.0,2.47,2.49,2.46,2.48,207200.0
2007-09-14 10:30:00,2.47,2.48,2.46,2.46,143500.0,2.47,2.48,2.46,2.46,143500.0
2007-09-14 11:00:00,2.46,2.48,2.46,2.48,201600.0,2.46,2.48,2.46,2.48,201600.0
2007-09-14 11:30:00,2.48,2.49,2.47,2.48,154000.0,2.48,2.49,2.47,2.48,154000.0
2007-09-14 12:00:00,2.48,2.49,2.48,2.48,123900.0,2.48,2.49,2.48,2.48,123900.0
2007-09-14 12:30:00,2.48,2.49,2.47,2.48,153300.0,2.48,2.49,2.47,2.48,153300.0
2007-09-14 13:00:00,2.47,2.48,2.47,2.47,112700.0,2.47,2.48,2.47,2.47,112700.0
2007-09-14 13:30:00,2.47,2.48,2.47,2.48,522900.0,2.47,2.48,2.47,2.48,522900.0
2007-09-14 14:00:00,2.48,2.49,2.48,2.48,144900.0,2.48,2.49,2.48,2.48,144900.0
2007-09-14 14:30:00,2.48,2.49,2.48,2.48,449400.0,2.48,2.49,2.48,2.48,449400.0
2007-09-14 15:00:00,2.49,2.5,2.48,2.5,532000.0,2.49,2.5,2.48,2.5,532000.0
2007-09-14 15:30:00,2.5,2.54,2.5,2.53,1446200.0,2.5,2.54,2.5,2.53,1446200.0
2007-09-17 09:30:00,2.62,2.66,2.61,2.65,2797900.0,2.62,2.66,2.61,2.65,2797900.0
2007-09-17 10:00:00,2.65,2.66,2.64,2.64,786800.0,2.65,2.66,2.64,2.64,786800.0
2007-09-17 10:30:00,2.64,2.64,2.61,2.61,546000.0,2.64,2.64,2.61,2.61,546000.0
2007-09-17 11:00:00,2.61,2.63,2.61,2.62,371000.0,2.61,2.63,2.61,2.62,371000.0
2007-09-17 11:30:00,2.62,2.63,2.6,2.62,532000.0,2.62,2.63,2.6,2.62,532000.0
2007-09-17 12:00:00,2.62,2.64,2.62,2.64,217700.0,2.62,2.64,2.62,2.64,217700.0
2007-09-17 12:30:00,2.64,2.66,2.64,2.66,600600.0,2.64,2.66,2.64,2.66,600600.0
2007-09-17 13:00:00,2.66,2.66,2.64,2.65,324800.0,2.66,2.66,2.64,2.65,324800.0
2007-09-17 13:30:00,2.64,2.64,2.63,2.63,349300.0,2.64,2.64,2.63,2.63,349300.0
2007-09-17 14:00:00,2.63,2.65,2.63,2.65,508900.0,2.63,2.65,2.63,2.65,508900.0
2007-09-17 14:30:00,2.65,2.65,2.64,2.64,668500.0,2.65,2.65,2.64,2.64,668500.0
2007-09-17 15:00:00,2.64,2.66,2.64,2.66,492800.0,2.64,2.66,2.64,2.66,492800.0
2007-09-17 15:30:00,2.66,2.66,2.63,2.63,1131900.0,2.66,2.66,2.63,2.63,1131900.0
2007-09-18 09:30:00,2.64,2.65,2.64,2.65,429100.0,2.64,2.65,2.64,2.65,429100.0
2007-09-18 10:00:00,2.65,2.66,2.64,2.65,239400.0,2.65,2.66,2.64,2.65,239400.0
2007-09-18 10:30:00,2.65,2.66,2.64,2.65,506800.0,2.65,2.66,2.64,2.65,506800.0
2007-09-18 11:00:00,2.65,2.66,2.64,2.65,189000.0,2.65,2.66,2.64,2.65,189000.0
2007-09-18 11:30:00,2.65,2.67,2.65,2.67,382900.0,2.65,2.67,2.65,2.67,382900.0
2007-09-18 12:00:00,2.67,2.68,2.66,2.67,192500.0,2.67,2.68,2.66,2.67,192500.0
2007-09-18 12:30:00,2.67,2.67,2.66,2.66,120400.0,2.67,2.67,2.66,2.66,120400.0
2007-09-18 13:00:00,2.66,2.66,2.65,2.66,135800.0,2.66,2.66,2.65,2.66,135800.0
2007-09-18 13:30:00,2.66,2.66,2.65,2.66,200900.0,2.66,2.66,2.65,2.66,200900.0
2007-09-18 14:00:00,2.66,2.7,2.63,2.67,666400.0,2.66,2.7,2.63,2.67,666400.0
2007-09-18 14:30:00,2.68,2.71,2.68,2.7,844900.0,2.68,2.71,2.68,2.7,844900.0
2007-09-18 15:00:00,2.7,2.71,2.7,2.71,534800.0,2.7,2.71,2.7,2.71,534800.0
2007-09-18 15:30:00,2.71,2.77,2.7,2.75,2175600.0,2.71,2.77,2.7,2.75,2175600.0
2007-09-19 09:30:00,2.79,2.81,2.75,2.76,847700.0,2.79,2.81,2.75,2.76,847700.0
2007-09-19 10:00:00,2.77,2.8,2.76,2.79,756000.0,2.77,2.8,2.76,2.79,756000.0
2007-09-19 10:30:00,2.79,2.79,2.78,2.78,607600.0,2.79,2.79,2.78,2.78,607600.0
2007-09-19 11:00:00,2.78,2.8,2.78,2.79,406000.0,2.78,2.8,2.78,2.79,406000.0
2007-09-19 11:30:00,2.79,2.8,2.79,2.8,403200.0,2.79,2.8,2.79,2.8,403200.0
2007-09-19 12:00:00,2.79,2.8,2.79,2.79,347200.0,2.79,2.8,2.79,2.79,347200.0
2007-09-19 12:30:00,2.79,2.79,2.78,2.79,362600.0,2.79,2.79,2.78,2.79,362600.0
2007-09-19 13:00:00,2.79,2.79,2.78,2.79,843500.0,2.79,2.79,2.78,2.79,843500.0
2007-09-19 13:30:00,2.79,2.8,2.78,2.79,480200.0,2.79,2.8,2.78,2.79,480200.0
2007-09-19 14:00:00,2.79,2.79,2.79,2.79,536900.0,2.79,2.79,2.79,2.79,536900.0
2007-09-19 14:30:00,2.79,2.8,2.79,2.8,358400.0,2.79,2.8,2.79,2.8,358400.0
2007-09-19 15:00:00,2.8,2.81,2.79,2.8,508200.0,2.8,2.81,2.79,2.8,508200.0
2007-09-19 15:30:00,2.8,2.81,2.79,2.81,988400.0,2.8,2.81,2.79,2.81,988400.0
2007-09-20 09:30:00,2.74,2.79,2.73,2.74,739200.0,2.74,2.79,2.73,2.74,739200.0
2007-09-20 10:00:00,2.74,2.76,2.74,2.75,518000.0,2.74,2.76,2.74,2.75,518000.0
2007-09-20 10:30:00,2.75,2.76,2.75,2.75,326900.0,2.75,2.76,2.75,2.75,326900.0
2007-09-20 11:00:00,2.75,2.76,2.75,2.75,492800.0,2.75,2.76,2.75,2.75,492800.0
2007-09-20 11:30:00,2.75,2.76,2.75,2.76,367500.0,2.75,2.76,2.75,2.76,367500.0
2007-09-20 12:00:00,2.76,2.78,2.76,2.77,416500.0,2.76,2.78,2.76,2.77,416500.0
2007-09-20 12:30:00,2.77,2.78,2.77,2.77,348600.0,2.77,2.78,2.77,2.77,348600.0
2007-09-20 13:00:00,2.78,2.78,2.75,2.75,281400.0,2.78,2.78,2.75,2.75,281400.0
2007-09-20 13:30:00,2.75,2.77,2.75,2.76,655900.0,2.75,2.77,2.75,2.76,655900.0
2007-09-20 14:00:00,2.76,2.77,2.76,2.76,489300.0,2.76,2.77,2.76,2.76,489300.0
2007-09-20 14:30:00,2.76,2.77,2.76,2.77,443800.0,2.76,2.77,2.76,2.77,443800.0
2007-09-20 15:00:00,2.77,2.78,2.77,2.78,651700.0,2.77,2.78,2.77,2.78,651700.0
2007-09-20 15:30:00,2.78,2.79,2.78,2.78,954800.0,2.78,2.79,2.78,2.78,954800.0
2007-09-21 09:30:00,2.82,2.82,2.76,2.76,1570100.0,2.82,2.82,2.76,2.76,1570100.0
2007-09-21 10:00:00,2.76,2.76,2.74,2.75,485100.0,2.76,2.76,2.74,2.75,485100.0
2007-09-21 10:30:00,2.76,2.76,2.74,2.75,338800.0,2.76,2.76,2.74,2.75,338800.0
2007-09-21 11:00:00,2.75,2.75,2.74,2.74,347200.0,2.75,2.75,2.74,2.74,347200.0
2007-09-21 11:30:00,2.74,2.74,2.7,2.7,405300.0,2.74,2.74,2.7,2.7,405300.0
2007-09-21 12:00:00,2.7,2.7,2.68,2.69,520800.0,2.7,2.7,2.68,2.69,520800.0
2007-09-21 12:30:00,2.69,2.7,2.69,2.7,376600.0,2.69,2.7,2.69,2.7,376600.0
2007-09-21 13:00:00,2.69,2.71,2.69,2.71,291900.0,2.69,2.71,2.69,2.71,291900.0
2007-09-21 13:30:00,2.71,2.72,2.71,2.71,513800.0,2.71,2.72,2.71,2.71,513800.0
2007-09-21 14:00:00,2.71,2.72,2.71,2.72,177100.0,2.71,2.72,2.71,2.72,177100.0
2007-09-21 14:30:00,2.72,2.73,2.71,2.72,308000.0,2.72,2.73,2.71,2.72,308000.0
2007-09-21 15:00:00,2.72,2.75,2.72,2.75,713300.0,2.72,2.75,2.72,2.75,713300.0
2007-09-21 15:30:00,2.75,2.76,2.74,2.74,1681400.0,2.75,2.76,2.74,2.74,1681400.0
2007-09-24 09:30:00,2.74,2.75,2.73,2.74,437500.0,2.74,2.75,2.73,2.74,437500.0
2007-09-24 10:00:00,2.74,2.79,2.74,2.79,1306200.0,2.74,2.79,2.74,2.79,1306200.0
2007-09-24 10:30:00,2.79,2.79,2.75,2.76,527100.0,2.79,2.79,2.75,2.76,527100.0
2007-09-24 11:00:00,2.76,2.77,2.75,2.77,412300.0,2.76,2.77,2.75,2.77,412300.0
2007-09-24 11:30:00,2.77,2.77,2.76,2.77,233800.0,2.77,2.77,2.76,2.77,233800.0
2007-09-24 12:00:00,2.77,2.78,2.77,2.78,362600.0,2.77,2.78,2.77,2.78,362600.0
2007-09-24 12:30:00,2.78,2.78,2.77,2.77,243600.0,2.78,2.78,2.77,2.77,243600.0
2007-09-24 13:00:00,2.77,2.77,2.75,2.75,515900.0,2.77,2.77,2.75,2.75,515900.0
2007-09-24 13:30:00,2.75,2.75,2.74,2.75,344400.0,2.75,2.75,2.74,2.75,344400.0
2007-09-24 14:00:00,2.75,2.75,2.75,2.75,315700.0,2.75,2.75,2.75,2.75,315700.0
2007-09-24 14:30:00,2.75,2.76,2.75,2.76,249200.0,2.75,2.76,2.75,2.76,249200.0
2007-09-24 15:00:00,2.76,2.77,2.75,2.76,259000.0,2.76,2.77,2.75,2.76,259000.0
2007-09-24 15:30:00,2.76,2.78,2.75,2.76,842100.0,2.76,2.78,2.75,2.76,842100.0
2007-09-25 09:30:00,2.76,2.78,2.75,2.78,908600.0,2.76,2.78,2.75,2.78,908600.0
2007-09-25 10:00:00,2.77,2.79,2.77,2.79,558600.0,2.77,2.79,2.77,2.79,558600.0
2007-09-25 10:30:00,2.79,2.79,2.78,2.79,452200.0,2.79,2.79,2.78,2.79,452200.0
2007-09-25 11:00:00,2.78,2.79,2.78,2.78,324800.0,2.78,2.79,2.78,2.78,324800.0
2007-09-25 11:30:00,2.78,2.79,2.78,2.79,694400.0,2.78,2.79,2.78,2.79,694400.0
2007-09-25 12:00:00,2.79,2.88,2.79,2.88,1495200.0,2.79,2.88,2.79,2.88,1495200.0
2007-09-25 12:30:00,2.87,2.95,2.86,2.92,1278900.0,2.87,2.95,2.86,2.92,1278900.0
2007-09-25 13:00:00,2.92,3.0,2.91,2.96,1715000.0,2.92,3.0,2.91,2.96,1715000.0
2007-09-25 13:30:00,2.96,2.97,2.89,2.9,1510600.0,2.96,2.97,2.89,2.9,1510600.0
2007-09-25 14:00:00,2.9,2.91,2.9,2.91,654500.0,2.9,2.91,2.9,2.91,654500.0
2007-09-25 14:30:00,2.91,2.93,2.91,2.93,742700.0,2.91,2.93,2.91,2.93,742700.0
2007-09-25 15:00:00,2.93,2.94,2.93,2.93,1297800.0,2.93,2.94,2.93,2.93,1297800.0
2007-09-25 15:30:00,2.93,3.01,2.93,3.0,5959100.0,2.93,3.01,2.93,3.0,5959100.0
2007-09-26 09:30:00,3.0,3.04,3.0,3.03,1486800.0,3.0,3.04,3.0,3.03,1486800.0
2007-09-26 10:00:00,3.03,3.05,3.03,3.03,1509200.0,3.03,3.05,3.03,3.03,1509200.0
2007-09-26 10:30:00,3.03,3.05,3.03,3.04,649600.0,3.03,3.05,3.03,3.04,649600.0
2007-09-26 11:00:00,3.05,3.07,3.04,3.07,1018500.0,3.05,3.07,3.04,3.07,1018500.0
2007-09-26 11:30:00,3.07,3.14,3.07,3.14,2003400.0,3.07,3.14,3.07,3.14,2003400.0
2007-09-26 12:00:00,3.14,3.16,3.11,3.12,1658300.0,3.14,3.16,3.11,3.12,1658300.0
2007-09-26 12:30:00,3.12,3.12,3.09,3.11,858900.0,3.12,3.12,3.09,3.11,858900.0
2007-09-26 13:00:00,3.11,3.11,3.1,3.11,1026200.0,3.11,3.11,3.1,3.11,1026200.0
2007-09-26 13:30:00,3.11,3.13,3.11,3.11,1301300.0,3.11,3.13,3.11,3.11,1301300.0
2007-09-26 14:00:00,3.11,3.12,3.11,3.11,632800.0,3.11,3.12,3.11,3.11,632800.0
2007-09-26 14:30:00,3.11,3.12,3.11,3.11,423500.0,3.11,3.12,3.11,3.11,423500.0
2007-09-26 15:00:00,3.11,3.12,3.11,3.12,653800.0,3.11,3.12,3.11,3.12,653800.0
2007-09-26 15:30:00,3.12,3.14,3.11,3.13,1878800.0,3.12,3.14,3.11,3.13,1878800.0
2007-09-27 09:30:00,3.11,3.12,3.05,3.06,1578500.0,3.11,3.12,3.05,3.06,1578500.0
2007-09-27 10:00:00,3.06,3.08,3.06,3.06,513800.0,3.06,3.08,3.06,3.06,513800.0
2007-09-27 10:30:00,3.06,3.08,3.06,3.08,255500.0,3.06,3.08,3.06,3.08,255500.0
2007-09-27 11:00:00,3.08,3.08,3.03,3.03,781900.0,3.08,3.08,3.03,3.03,781900.0
2007-09-27 11:30:00,3.03,3.04,3.0,3.01,1124900.0,3.03,3.04,3.0,3.01,1124900.0
2007-09-27 12:00:00,3.01,3.03,3.01,3.02,487200.0,3.01,3.03,3.01,3.02,487200.0
2007-09-27 12:30:00,3.02,3.03,3.01,3.01,294700.0,3.02,3.03,3.01,3.01,294700.0
2007-09-27 13:00:00,3.01,3.03,3.01,3.02,612500.0,3.01,3.03,3.01,3.02,612500.0
2007-09-27 13:30:00,3.02,3.03,3.0,3.0,540400.0,3.02,3.03,3.0,3.0,540400.0
2007-09-27 14:00:00,3.0,3.03,3.0,3.02,1028300.0,3.0,3.03,3.0,3.02,1028300.0
2007-09-27 14:30:00,3.02,3.05,3.02,3.04,1432900.0,3.02,3.05,3.02,3.04,1432900.0
2007-09-27 15:00:00,3.04,3.05,3.03,3.03,828100.0,3.04,3.05,3.03,3.03,828100.0
2007-09-27 15:30:00,3.03,3.06,3.03,3.05,2235800.0,3.03,3.06,3.03,3.05,2235800.0
2007-09-28 09:30:00,3.06,3.09,3.06,3.08,270900.0,3.06,3.09,3.06,3.08,270900.0
2007-09-28 10:00:00,3.08,3.09,3.07,3.07,528500.0,3.08,3.09,3.07,3.07,528500.0
2007-09-28 10:30:00,3.07,3.07,3.04,3.05,786800.0,3.07,3.07,3.04,3.05,786800.0
2007-09-28 11:00:00,3.05,3.07,3.04,3.05,195300.0,3.05,3.07,3.04,3.05,195300.0
2007-09-28 11:30:00,3.05,3.06,3.03,3.03,245000.0,3.05,3.06,3.03,3.03,245000.0
2007-09-28 12:00:00,3.03,3.04,3.01,3.02,267400.0,3.03,3.04,3.01,3.02,267400.0
2007-09-28 12:30:00,3.02,3.02,2.96,2.98,1352400.0,3.02,3.02,2.96,2.98,1352400.0
2007-09-28 13:00:00,2.98,3.02,2.98,3.02,354900.0,2.98,3.02,2.98,3.02,354900.0
2007-09-28 13:30:00,3.02,3.02,3.02,3.02,178500.0,3.02,3.02,3.02,3.02,178500.0
2007-09-28 14:00:00,3.02,3.03,3.0,3.0,470400.0,3.02,3.03,3.0,3.0,470400.0
2007-09-28 14:30:00,3.0,3.01,3.0,3.0,459900.0,3.0,3.01,3.0,3.0,459900.0
2007-09-28 15:00:00,3.01,3.01,2.97,2.97,736400.0,3.01,3.01,2.97,2.97,736400.0
2007-09-28 15:30:00,2.97,2.98,2.95,2.96,2171400.0,2.97,2.98,2.95,2.96,2171400.0
2007-10-01 09:30:00,2.96,3.0,2.95,2.95,298200.0,2.96,3.0,2.95,2.95,298200.0
2007-10-01 10:00:00,2.96,2.99,2.94,2.98,370300.0,2.96,2.99,2.94,2.98,370300.0
2007-10-01 10:30:00,2.98,2.98,2.96,2.97,228900.0,2.98,2.98,2.96,2.97,228900.0
2007-10-01 11:00:00,2.97,2.97,2.97,2.97,377300.0,2.97,2.97,2.97,2.97,377300.0
2007-10-01 11:30:00,2.97,2.99,2.97,2.98,638400.0,2.97,2.99,2.97,2.98,638400.0
2007-10-01 12:00:00,2.98,3.0,2.98,3.0,381500.0,2.98,3.0,2.98,3.0,381500.0
2007-10-01 12:30:00,2.99,2.99,2.98,2.98,412300.0,2.99,2.99,2.98,2.98,412300.0
2007-10-01 13:00:00,2.98,2.99,2.97,2.97,755300.0,2.98,2.99,2.97,2.97,755300.0
2007-10-01 13:30:00,2.97,3.0,2.97,3.0,723800.0,2.97,3.0,2.97,3.0,723800.0
2007-10-01 14:00:00,3.0,3.01,2.99,3.0,383600.0,3.0,3.01,2.99,3.0,383600.0
2007-10-01 14:30:00,3.0,3.04,3.0,3.04,1339800.0,3.0,3.04,3.0,3.04,1339800.0
2007-10-01 15:00:00,3.04,3.06,3.03,3.05,784700.0,3.04,3.06,3.03,3.05,784700.0
2007-10-01 15:30:00,3.05,3.05,3.0,3.03,1720600.0,3.05,3.05,3.0,3.03,1720600.0
2007-10-02 09:30:00,3.04,3.05,3.0,3.01,498400.0,3.04,3.05,3.0,3.01,498400.0
2007-10-02 10:00:00,3.01,3.04,3.0,3.03,510300.0,3.01,3.04,3.0,3.03,510300.0
2007-10-02 10:30:00,3.03,3.04,2.99,3.01,408100.0,3.03,3.04,2.99,3.01,408100.0
2007-10-02 11:00:00,3.0,3.01,2.98,3.0,286300.0,3.0,3.01,2.98,3.0,286300.0
2007-10-02 11:30:00,3.0,3.01,2.99,3.0,195300.0,3.0,3.01,2.99,3.0,195300.0
2007-10-02 12:00:00,3.0,3.0,2.99,2.99,150500.0,3.0,3.0,2.99,2.99,150500.0
2007-10-02 12:30:00,2.99,2.99,2.97,2.99,229600.0,2.99,2.99,2.97,2.99,229600.0
2007-10-02 13:00:00,2.98,3.0,2.98,2.99,211400.0,2.98,3.0,2.98,2.99,211400.0
2007-10-02 13:30:00,2.99,3.0,2.98,2.99,234500.0,2.99,3.0,2.98,2.99,234500.0
2007-10-02 14:00:00,2.99,3.0,2.97,2.99,400400.0,2.99,3.0,2.97,2.99,400400.0
2007-10-02 14:30:00,3.0,3.04,3.0,3.02,372400.0,3.0,3.04,3.0,3.02,372400.0
2007-10-02 15:00:00,3.02,3.02,2.99,3.0,369600.0,3.02,3.02,2.99,3.0,369600.0
2007-10-02 15:30:00,3.0,3.03,3.0,3.03,485100.0,3.0,3.03,3.0,3.03,485100.0
2007-10-03 09:30:00,3.0,3.02,3.0,3.01,255500.0,3.0,3.02,3.0,3.01,255500.0
2007-10-03 10:00:00,3.01,3.03,3.01,3.03,197400.0,3.01,3.03,3.01,3.03,197400.0
2007-10-03 10:30:00,3.03,3.03,3.01,3.02,130900.0,3.03,3.03,3.01,3.02,130900.0
2007-10-03 11:00:00,3.02,3.03,3.02,3.03,466900.0,3.02,3.03,3.02,3.03,466900.0
2007-10-03 11:30:00,3.03,3.04,3.03,3.04,177100.0,3.03,3.04,3.03,3.04,177100.0
2007-10-03 12:00:00,3.04,3.04,3.02,3.03,149100.0,3.04,3.04,3.02,3.03,149100.0
2007-10-03 12:30:00,3.03,3.03,3.01,3.01,114800.0,3.03,3.03,3.01,3.01,114800.0
2007-10-03 13:00:00,3.01,3.02,3.01,3.01,183400.0,3.01,3.02,3.01,3.01,183400.0
2007-10-03 13:30:00,3.01,3.02,3.0,3.0,116900.0,3.01,3.02,3.0,3.0,116900.0
2007-10-03 14:00:00,3.0,3.0,2.98,2.98,347900.0,3.0,3.0,2.98,2.98,347900.0
2007-10-03 14:30:00,2.98,2.98,2.97,2.98,282800.0,2.98,2.98,2.97,2.98,282800.0
2007-10-03 15:00:00,2.98,3.0,2.98,2.99,293300.0,2.98,3.0,2.98,2.99,293300.0
2007-10-03 15:30:00,2.99,3.02,2.99,3.01,541100.0,2.99,3.02,2.99,3.01,541100.0
2007-10-04 09:30:00,2.98,3.03,2.97,2.98,536200.0,2.98,3.03,2.97,2.98,536200.0
2007-10-04 10:00:00,2.97,3.0,2.97,2.98,305200.0,2.97,3.0,2.97,2.98,305200.0
2007-10-04 10:30:00,2.98,3.01,2.97,3.01,228900.0,2.98,3.01,2.97,3.01,228900.0
2007-10-04 11:00:00,3.01,3.02,3.01,3.02,480200.0,3.01,3.02,3.01,3.02,480200.0
2007-10-04 11:30:00,3.02,3.03,3.02,3.03,321300.0,3.02,3.03,3.02,3.03,321300.0
2007-10-04 12:00:00,3.03,3.04,3.02,3.03,277200.0,3.03,3.04,3.02,3.03,277200.0
2007-10-04 12:30:00,3.04,3.04,3.01,3.01,673400.0,3.04,3.04,3.01,3.01,673400.0
2007-10-04 13:00:00,3.01,3.01,3.0,3.01,94500.0,3.01,3.01,3.0,3.01,94500.0
2007-10-04 13:30:00,3.01,3.01,2.99,3.0,130200.0,3.01,3.01,2.99,3.0,130200.0
2007-10-04 14:00:00,3.0,3.0,3.0,3.0,133700.0,3.0,3.0,3.0,3.0,133700.0
2007-10-04 14:30:00,3.0,3.01,3.0,3.01,238700.0,3.0,3.01,3.0,3.01,238700.0
2007-10-04 15:00:00,3.01,3.02,3.0,3.02,331800.0,3.01,3.02,3.0,3.02,331800.0
2007-10-04 15:30:00,3.02,3.03,3.01,3.02,812000.0,3.02,3.03,3.01,3.02,812000.0
2007-10-05 09:30:00,3.04,3.07,3.03,3.05,387800.0,3.04,3.07,3.03,3.05,387800.0
2007-10-05 10:00:00,3.05,3.05,3.03,3.04,193900.0,3.05,3.05,3.03,3.04,193900.0
2007-10-05 10:30:00,3.04,3.04,3.03,3.04,275100.0,3.04,3.04,3.03,3.04,275100.0
2007-10-05 11:00:00,3.04,3.06,3.04,3.06,149100.0,3.04,3.06,3.04,3.06,149100.0
2007-10-05 11:30:00,3.05,3.07,3.05,3.07,401100.0,3.05,3.07,3.05,3.07,401100.0
2007-10-05 12:00:00,3.07,3.14,3.06,3.12,886900.0,3.07,3.14,3.06,3.12,886900.0
2007-10-05 12:30:00,3.12,3.15,3.12,3.15,779800.0,3.12,3.15,3.12,3.15,779800.0
2007-10-05 13:00:00,3.15,3.15,3.13,3.15,467600.0,3.15,3.15,3.13,3.15,467600.0
2007-10-05 13:30:00,3.15,3.17,3.15,3.16,653800.0,3.15,3.17,3.15,3.16,653800.0
2007-10-05 14:00:00,3.15,3.16,3.14,3.14,413700.0,3.15,3.16,3.14,3.14,413700.0
2007-10-05 14:30:00,3.14,3.16,3.14,3.16,373800.0,3.14,3.16,3.14,3.16,373800.0
2007-10-05 15:00:00,3.16,3.17,3.16,3.17,399000.0,3.16,3.17,3.16,3.17,399000.0
2007-10-05 15:30:00,3.17,3.17,3.13,3.14,778400.0,3.17,3.17,3.13,3.14,778400.0
2007-10-08 09:30:00,3.11,3.14,3.11,3.13,328300.0,3.11,3.14,3.11,3.13,328300.0
2007-10-08 10:00:00,3.13,3.14,3.13,3.14,201600.0,3.13,3.14,3.13,3.14,201600.0
2007-10-08 10:30:00,3.14,3.14,3.12,3.13,189000.0,3.14,3.14,3.12,3.13,189000.0
2007-10-08 11:00:00,3.13,3.13,3.11,3.13,213500.0,3.13,3.13,3.11,3.13,213500.0
2007-10-08 11:30:00,3.12,3.12,3.1,3.1,75600.0,3.12,3.12,3.1,3.1,75600.0
2007-10-08 12:00:00,3.1,3.1,3.09,3.09,86100.0,3.1,3.1,3.09,3.09,86100.0
2007-10-08 12:30:00,3.09,3.11,3.09,3.11,61600.0,3.09,3.11,3.09,3.11,61600.0
2007-10-08 13:00:00,3.11,3.11,3.1,3.1,81200.0,3.11,3.11,3.1,3.1,81200.0
2007-10-08 13:30:00,3.1,3.12,3.1,3.12,137900.0,3.1,3.12,3.1,3.12,137900.0
2007-10-08 14:00:00,3.12,3.14,3.12,3.14,170100.0,3.12,3.14,3.12,3.14,170100.0
2007-10-08 14:30:00,3.14,3.16,3.14,3.16,244300.0,3.14,3.16,3.14,3.16,244300.0
2007-10-08 15:00:00,3.16,3.17,3.14,3.14,540400.0,3.16,3.17,3.14,3.14,540400.0
2007-10-08 15:30:00,3.14,3.19,3.14,3.19,724500.0,3.14,3.19,3.14,3.19,724500.0
2007-10-09 09:30:00,3.18,3.23,3.17,3.22,583100.0,3.18,3.23,3.17,3.22,583100.0
2007-10-09 10:00:00,3.22,3.28,3.22,3.28,690900.0,3.22,3.28,3.22,3.28,690900.0
2007-10-09 10:30:00,3.28,3.29,3.21,3.22,2288300.0,3.28,3.29,3.21,3.22,2288300.0
2007-10-09 11:00:00,3.22,3.25,3.22,3.25,637700.0,3.22,3.25,3.22,3.25,637700.0
2007-10-09 11:30:00,3.25,3.25,3.23,3.24,365400.0,3.25,3.25,3.23,3.24,365400.0
2007-10-09 12:00:00,3.24,3.24,3.23,3.23,320600.0,3.24,3.24,3.23,3.23,320600.0
2007-10-09 12:30:00,3.23,3.23,3.23,3.23,444500.0,3.23,3.23,3.23,3.23,444500.0
2007-10-09 13:00:00,3.23,3.24,3.23,3.24,335300.0,3.23,3.24,3.23,3.24,335300.0
2007-10-09 13:30:00,3.24,3.25,3.24,3.25,486500.0,3.24,3.25,3.24,3.25,486500.0
2007-10-09 14:00:00,3.24,3.25,3.23,3.24,395500.0,3.24,3.25,3.23,3.24,395500.0
2007-10-09 14:30:00,3.24,3.27,3.24,3.26,297500.0,3.24,3.27,3.24,3.26,297500.0
2007-10-09 15:00:00,3.25,3.26,3.25,3.25,325500.0,3.25,3.26,3.25,3.25,325500.0
2007-10-09 15:30:00,3.25,3.26,3.24,3.26,1155000.0,3.25,3.26,3.24,3.26,1155000.0
2007-10-10 09:30:00,3.24,3.24,3.22,3.24,277900.0,3.24,3.24,3.22,3.24,277900.0
2007-10-10 10:00:00,3.24,3.25,3.23,3.25,131600.0,3.24,3.25,3.23,3.25,131600.0
2007-10-10 10:30:00,3.24,3.33,3.24,3.3,1096200.0,3.24,3.33,3.24,3.3,1096200.0
2007-10-10 11:00:00,3.3,3.32,3.3,3.31,1358700.0,3.3,3.32,3.3,3.31,1358700.0
2007-10-10 11:30:00,3.31,3.32,3.31,3.32,209300.0,3.31,3.32,3.31,3.32,209300.0
2007-10-10 12:00:00,3.32,3.33,3.31,3.31,278600.0,3.32,3.33,3.31,3.31,278600.0
2007-10-10 12:30:00,3.31,3.32,3.3,3.31,263200.0,3.31,3.32,3.3,3.31,263200.0
2007-10-10 13:00:00,3.3,3.32,3.3,3.31,600600.0,3.3,3.32,3.3,3.31,600600.0
2007-10-10 13:30:00,3.31,3.32,3.3,3.32,606200.0,3.31,3.32,3.3,3.32,606200.0
2007-10-10 14:00:00,3.32,3.34,3.31,3.33,1140300.0,3.32,3.34,3.31,3.33,1140300.0
2007-10-10 14:30:00,3.33,3.35,3.32,3.35,530600.0,3.33,3.35,3.32,3.35,530600.0
2007-10-10 15:00:00,3.35,3.38,3.35,3.37,934500.0,3.35,3.38,3.35,3.37,934500.0
2007-10-10 15:30:00,3.37,3.38,3.33,3.35,1815800.0,3.37,3.38,3.33,3.35,1815800.0
2007-10-11 09:30:00,3.34,3.4,3.34,3.39,875000.0,3.34,3.4,3.34,3.39,875000.0
2007-10-11 10:00:00,3.39,3.41,3.38,3.38,647500.0,3.39,3.41,3.38,3.38,647500.0
2007-10-11 10:30:00,3.38,3.43,3.38,3.4,934500.0,3.38,3.43,3.38,3.4,934500.0
2007-10-11 11:00:00,3.4,3.43,3.39,3.4,1340500.0,3.4,3.43,3.39,3.4,1340500.0
2007-10-11 11:30:00,3.4,3.4,3.38,3.38,207900.0,3.4,3.4,3.38,3.38,207900.0
2007-10-11 12:00:00,3.38,3.39,3.37,3.37,623700.0,3.38,3.39,3.37,3.37,623700.0
2007-10-11 12:30:00,3.38,3.39,3.37,3.38,470400.0,3.38,3.39,3.37,3.38,470400.0
2007-10-11 13:00:00,3.38,3.39,3.37,3.38,339500.0,3.38,3.39,3.37,3.38,339500.0
2007-10-11 13:30:00,3.38,3.39,3.37,3.38,324100.0,3.38,3.39,3.37,3.38,324100.0
2007-10-11 14:00:00,3.38,3.38,3.35,3.35,723800.0,3.38,3.38,3.35,3.35,723800.0
2007-10-11 14:30:00,3.35,3.39,3.3,3.31,1180900.0,3.35,3.39,3.3,3.31,1180900.0
2007-10-11 15:00:00,3.31,3.32,3.24,3.26,963900.0,3.31,3.32,3.24,3.26,963900.0
2007-10-11 15:30:00,3.26,3.29,3.23,3.27,945700.0,3.26,3.29,3.23,3.27,945700.0
2007-10-12 09:30:00,3.26,3.32,3.26,3.31,317100.0,3.26,3.32,3.26,3.31,317100.0
2007-10-12 10:00:00,3.31,3.33,3.28,3.31,610400.0,3.31,3.33,3.28,3.31,610400.0
2007-10-12 10:30:00,3.31,3.31,3.3,3.31,347200.0,3.31,3.31,3.3,3.31,347200.0
2007-10-12 11:00:00,3.31,3.32,3.3,3.32,419300.0,3.31,3.32,3.3,3.32,419300.0
2007-10-12 11:30:00,3.32,3.32,3.3,3.3,507500.0,3.32,3.32,3.3,3.3,507500.0
2007-10-12 12:00:00,3.3,3.32,3.3,3.31,191800.0,3.3,3.32,3.3,3.31,191800.0
2007-10-12 12:30:00,3.31,3.31,3.29,3.31,480900.0,3.31,3.31,3.29,3.31,480900.0
2007-10-12 13:00:00,3.31,3.31,3.26,3.26,193900.0,3.31,3.31,3.26,3.26,193900.0
2007-10-12 13:30:00,3.26,3.3,3.26,3.29,95900.0,3.26,3.3,3.26,3.29,95900.0
2007-10-12 14:00:00,3.29,3.31,3.29,3.3,90300.0,3.29,3.31,3.29,3.3,90300.0
2007-10-12 14:30:00,3.3,3.31,3.28,3.28,148400.0,3.3,3.31,3.28,3.28,148400.0
2007-10-12 15:00:00,3.28,3.29,3.28,3.29,298900.0,3.28,3.29,3.28,3.29,298900.0
2007-10-12 15:30:00,3.29,3.31,3.28,3.28,398300.0,3.29,3.31,3.28,3.28,398300.0
2007-10-15 09:30:00,3.41,3.5,3.41,3.46,2578100.0,3.41,3.5,3.41,3.46,2578100.0
2007-10-15 10:00:00,3.46,3.47,3.38,3.39,1222900.0,3.46,3.47,3.38,3.39,1222900.0
2007-10-15 10:30:00,3.38,3.39,3.37,3.37,641200.0,3.38,3.39,3.37,3.37,641200.0
2007-10-15 11:00:00,3.37,3.4,3.37,3.4,503300.0,3.37,3.4,3.37,3.4,503300.0
2007-10-15 11:30:00,3.4,3.45,3.4,3.42,332500.0,3.4,3.45,3.4,3.42,332500.0
2007-10-15 12:00:00,3.42,3.44,3.42,3.43,330400.0,3.42,3.44,3.42,3.43,330400.0
2007-10-15 12:30:00,3.43,3.45,3.42,3.43,546700.0,3.43,3.45,3.42,3.43,546700.0
2007-10-15 13:00:00,3.43,3.43,3.41,3.42,395500.0,3.43,3.43,3.41,3.42,395500.0
2007-10-15 13:30:00,3.42,3.42,3.39,3.39,280000.0,3.42,3.42,3.39,3.39,280000.0
2007-10-15 14:00:00,3.39,3.41,3.38,3.39,426300.0,3.39,3.41,3.38,3.39,426300.0
2007-10-15 14:30:00,3.4,3.4,3.39,3.39,660800.0,3.4,3.4,3.39,3.39,660800.0
2007-10-15 15:00:00,3.39,3.4,3.39,3.4,640500.0,3.39,3.4,3.39,3.4,640500.0
2007-10-15 15:30:00,3.39,3.44,3.39,3.43,2216900.0,3.39,3.44,3.39,3.43,2216900.0
2007-10-16 09:30:00,3.46,3.46,3.43,3.44,505400.0,3.46,3.46,3.43,3.44,505400.0
2007-10-16 10:00:00,3.44,3.44,3.43,3.44,607600.0,3.44,3.44,3.43,3.44,607600.0
2007-10-16 10:30:00,3.44,3.44,3.43,3.43,609700.0,3.44,3.44,3.43,3.43,609700.0
2007-10-16 11:00:00,3.43,3.43,3.4,3.41,438200.0,3.43,3.43,3.4,3.41,438200.0
2007-10-16 11:30:00,3.42,3.44,3.41,3.42,381500.0,3.42,3.44,3.41,3.42,381500.0
2007-10-16 12:00:00,3.42,3.42,3.38,3.39,589400.0,3.42,3.42,3.38,3.39,589400.0
2007-10-16 12:30:00,3.39,3.43,3.38,3.41,278600.0,3.39,3.43,3.38,3.41,278600.0
2007-10-16 13:00:00,3.41,3.46,3.39,3.45,622300.0,3.41,3.46,3.39,3.45,622300.0
2007-10-16 13:30:00,3.45,3.46,3.42,3.42,217700.0,3.45,3.46,3.42,3.42,217700.0
2007-10-16 14:00:00,3.42,3.46,3.41,3.45,256200.0,3.42,3.46,3.41,3.45,256200.0
2007-10-16 14:30:00,3.45,3.45,3.42,3.43,255500.0,3.45,3.45,3.42,3.43,255500.0
2007-10-16 15:00:00,3.43,3.45,3.41,3.44,375900.0,3.43,3.45,3.41,3.44,375900.0
2007-10-16 15:30:00,3.43,3.45,3.42,3.42,838600.0,3.43,3.45,3.42,3.42,838600.0
2007-10-17 09:30:00,3.4,3.46,3.38,3.44,606900.0,3.4,3.46,3.38,3.44,606900.0
2007-10-17 10:00:00,3.44,3.44,3.42,3.42,349300.0,3.44,3.44,3.42,3.42,349300.0
2007-10-17 10:30:00,3.42,3.42,3.4,3.41,286300.0,3.42,3.42,3.4,3.41,286300.0
2007-10-17 11:00:00,3.41,3.42,3.39,3.42,158900.0,3.41,3.42,3.39,3.42,158900.0
2007-10-17 11:30:00,3.42,3.42,3.41,3.41,143500.0,3.42,3.42,3.41,3.41,143500.0
2007-10-17 12:00:00,3.41,3.43,3.41,3.43,277200.0,3.41,3.43,3.41,3.43,277200.0
2007-10-17 12:30:00,3.43,3.45,3.41,3.42,275800.0,3.43,3.45,3.41,3.42,275800.0
2007-10-17 13:00:00,3.42,3.43,3.41,3.42,161700.0,3.42,3.43,3.41,3.42,161700.0
2007-10-17 13:30:00,3.42,3.45,3.41,3.44,279300.0,3.42,3.45,3.41,3.44,279300.0
2007-10-17 14:00:00,3.43,3.44,3.41,3.41,196700.0,3.43,3.44,3.41,3.41,196700.0
2007-10-17 14:30:00,3.42,3.44,3.42,3.44,365400.0,3.42,3.44,3.42,3.44,365400.0
2007-10-17 15:00:00,3.44,3.46,3.44,3.45,286300.0,3.44,3.46,3.44,3.45,286300.0
2007-10-17 15:30:00,3.45,3.47,3.43,3.46,687400.0,3.45,3.47,3.43,3.46,687400.0
2007-10-18 09:30:00,3.42,3.44,3.39,3.41,535500.0,3.42,3.44,3.39,3.41,535500.0
2007-10-18 10:00:00,3.4,3.41,3.38,3.39,562800.0,3.4,3.41,3.38,3.39,562800.0
2007-10-18 10:30:00,3.4,3.44,3.4,3.43,209300.0,3.4,3.44,3.4,3.43,209300.0
2007-10-18 11:00:00,3.43,3.44,3.42,3.43,328300.0,3.43,3.44,3.42,3.43,328300.0
2007-10-18 11:30:00,3.43,3.47,3.43,3.46,726600.0,3.43,3.47,3.43,3.46,726600.0
2007-10-18 12:00:00,3.46,3.46,3.41,3.41,860300.0,3.46,3.46,3.41,3.41,860300.0
2007-10-18 12:30:00,3.41,3.43,3.4,3.42,517300.0,3.41,3.43,3.4,3.42,517300.0
2007-10-18 13:00:00,3.42,3.43,3.4,3.42,544600.0,3.42,3.43,3.4,3.42,544600.0
2007-10-18 13:30:00,3.42,3.43,3.42,3.43,447300.0,3.42,3.43,3.42,3.43,447300.0
2007-10-18 14:00:00,3.43,3.43,3.41,3.41,799400.0,3.43,3.43,3.41,3.41,799400.0
2007-10-18 14:30:00,3.41,3.43,3.41,3.42,620900.0,3.41,3.43,3.41,3.42,620900.0
2007-10-18 15:00:00,3.42,3.44,3.42,3.42,375900.0,3.42,3.44,3.42,3.42,375900.0
2007-10-18 15:30:00,3.42,3.44,3.41,3.43,1131200.0,3.42,3.44,3.41,3.43,1131200.0
2007-10-19 09:30:00,3.47,3.47,3.37,3.38,891100.0,3.47,3.47,3.37,3.38,891100.0
2007-10-19 10:00:00,3.38,3.4,3.37,3.39,587300.0,3.38,3.4,3.37,3.39,587300.0
2007-10-19 10:30:00,3.39,3.43,3.39,3.39,636300.0,3.39,3.43,3.39,3.39,636300.0
2007-10-19 11:00:00,3.39,3.42,3.39,3.4,418600.0,3.39,3.42,3.39,3.4,418600.0
2007-10-19 11:30:00,3.4,3.41,3.38,3.4,485800.0,3.4,3.41,3.38,3.4,485800.0
2007-10-19 12:00:00,3.4,3.42,3.38,3.38,803600.0,3.4,3.42,3.38,3.38,803600.0
2007-10-19 12:30:00,3.38,3.41,3.36,3.41,692300.0,3.38,3.41,3.36,3.41,692300.0
2007-10-19 13:00:00,3.41,3.41,3.38,3.39,353500.0,3.41,3.41,3.38,3.39,353500.0
2007-10-19 13:30:00,3.39,3.4,3.38,3.38,369600.0,3.39,3.4,3.38,3.38,369600.0
2007-10-19 14:00:00,3.38,3.4,3.38,3.38,366800.0,3.38,3.4,3.38,3.38,366800.0
2007-10-19 14:30:00,3.38,3.39,3.36,3.37,642600.0,3.38,3.39,3.36,3.37,642600.0
2007-10-19 15:00:00,3.37,3.39,3.3,3.31,1559600.0,3.37,3.39,3.3,3.31,1559600.0
2007-10-19 15:30:00,3.31,3.35,3.23,3.31,3071600.0,3.31,3.35,3.23,3.31,3071600.0
2007-10-22 09:30:00,3.25,3.32,3.16,3.27,1525300.0,3.25,3.32,3.16,3.27,1525300.0
2007-10-22 10:00:00,3.27,3.32,3.27,3.3,798700.0,3.27,3.32,3.27,3.3,798700.0
2007-10-22 10:30:00,3.3,3.3,3.24,3.26,574700.0,3.3,3.3,3.24,3.26,574700.0
2007-10-22 11:00:00,3.26,3.26,3.22,3.24,546000.0,3.26,3.26,3.22,3.24,546000.0
2007-10-22 11:30:00,3.24,3.29,3.23,3.28,781200.0,3.24,3.29,3.23,3.28,781200.0
2007-10-22 12:00:00,3.28,3.28,3.25,3.26,380800.0,3.28,3.28,3.25,3.26,380800.0
2007-10-22 12:30:00,3.26,3.27,3.25,3.27,707000.0,3.26,3.27,3.25,3.27,707000.0
2007-10-22 13:00:00,3.27,3.29,3.24,3.24,808500.0,3.27,3.29,3.24,3.24,808500.0
2007-10-22 13:30:00,3.24,3.24,3.21,3.21,1413300.0,3.24,3.24,3.21,3.21,1413300.0
2007-10-22 14:00:00,3.21,3.22,3.19,3.2,1241800.0,3.21,3.22,3.19,3.2,1241800.0
2007-10-22 14:30:00,3.2,3.26,3.19,3.25,1522500.0,3.2,3.26,3.19,3.25,1522500.0
2007-10-22 15:00:00,3.25,3.29,3.24,3.26,1125600.0,3.25,3.29,3.24,3.26,1125600.0
2007-10-22 15:30:00,3.26,3.29,3.25,3.28,1511300.0,3.26,3.29,3.25,3.28,1511300.0
2007-10-23 09:30:00,3.68,3.7,3.5,3.57,6613600.0,3.68,3.7,3.5,3.57,6613600.0
2007-10-23 10:00:00,3.57,3.61,3.54,3.56,2424100.0,3.57,3.61,3.54,3.56,2424100.0
2007-10-23 10:30:00,3.56,3.61,3.56,3.59,2807000.0,3.56,3.61,3.56,3.59,2807000.0
2007-10-23 11:00:00,3.59,3.59,3.56,3.57,2122400.0,3.59,3.59,3.56,3.57,2122400.0
2007-10-23 11:30:00,3.57,3.57,3.56,3.57,2055200.0,3.57,3.57,3.56,3.57,2055200.0
2007-10-23 12:00:00,3.57,3.57,3.56,3.57,4091500.0,3.57,3.57,3.56,3.57,4091500.0
2007-10-23 12:30:00,3.57,3.59,3.57,3.58,1017100.0,3.57,3.59,3.57,3.58,1017100.0
2007-10-23 13:00:00,3.58,3.59,3.58,3.59,781900.0,3.58,3.59,3.58,3.59,781900.0
2007-10-23 13:30:00,3.59,3.6,3.58,3.6,1199100.0,3.59,3.6,3.58,3.6,1199100.0
2007-10-23 14:00:00,3.6,3.64,3.57,3.62,2043300.0,3.6,3.64,3.57,3.62,2043300.0
2007-10-23 14:30:00,3.62,3.62,3.6,3.62,1517600.0,3.62,3.62,3.6,3.62,1517600.0
2007-10-23 15:00:00,3.62,3.69,3.62,3.68,2736300.0,3.62,3.69,3.62,3.68,2736300.0
2007-10-23 15:30:00,3.68,3.74,3.64,3.71,7695800.0,3.68,3.74,3.64,3.71,7695800.0
2007-10-24 09:30:00,3.63,3.63,3.54,3.58,1930600.0,3.63,3.63,3.54,3.58,1930600.0
2007-10-24 10:00:00,3.58,3.6,3.57,3.59,818300.0,3.58,3.6,3.57,3.59,818300.0
2007-10-24 10:30:00,3.6,3.61,3.47,3.5,1594600.0,3.6,3.61,3.47,3.5,1594600.0
2007-10-24 11:00:00,3.51,3.56,3.49,3.55,1137500.0,3.51,3.56,3.49,3.55,1137500.0
2007-10-24 11:30:00,3.55,3.59,3.54,3.57,607600.0,3.55,3.59,3.54,3.57,607600.0
2007-10-24 12:00:00,3.57,3.6,3.56,3.58,460600.0,3.57,3.6,3.56,3.58,460600.0
2007-10-24 12:30:00,3.57,3.59,3.55,3.58,366800.0,3.57,3.59,3.55,3.58,366800.0
2007-10-24 13:00:00,3.58,3.61,3.57,3.6,620200.0,3.58,3.61,3.57,3.6,620200.0
2007-10-24 13:30:00,3.6,3.61,3.58,3.58,326900.0,3.6,3.61,3.58,3.58,326900.0
2007-10-24 14:00:00,3.58,3.59,3.56,3.57,774200.0,3.58,3.59,3.56,3.57,774200.0
2007-10-24 14:30:00,3.57,3.6,3.56,3.58,651700.0,3.57,3.6,3.56,3.58,651700.0
2007-10-24 15:00:00,3.58,3.62,3.58,3.62,1340500.0,3.58,3.62,3.58,3.62,1340500.0
2007-10-24 15:30:00,3.62,3.63,3.59,3.61,1604400.0,3.62,3.63,3.59,3.61,1604400.0
2007-10-25 09:30:00,3.6,3.62,3.58,3.6,735000.0,3.6,3.62,3.58,3.6,735000.0
2007-10-25 10:00:00,3.6,3.67,3.6,3.65,877800.0,3.6,3.67,3.6,3.65,877800.0
2007-10-25 10:30:00,3.65,3.66,3.64,3.65,599900.0,3.65,3.66,3.64,3.65,599900.0
2007-10-25 11:00:00,3.65,3.68,3.64,3.67,814100.0,3.65,3.68,3.64,3.67,814100.0
2007-10-25 11:30:00,3.66,3.69,3.64,3.64,740600.0,3.66,3.69,3.64,3.64,740600.0
2007-10-25 12:00:00,3.64,3.65,3.64,3.65,567000.0,3.64,3.65,3.64,3.65,567000.0
2007-10-25 12:30:00,3.64,3.66,3.64,3.66,339500.0,3.64,3.66,3.64,3.66,339500.0
2007-10-25 13:00:00,3.67,3.67,3.63,3.64,776300.0,3.67,3.67,3.63,3.64,776300.0
2007-10-25 13:30:00,3.65,3.66,3.61,3.64,472500.0,3.65,3.66,3.61,3.64,472500.0
2007-10-25 14:00:00,3.64,3.65,3.63,3.64,392700.0,3.64,3.65,3.63,3.64,392700.0
2007-10-25 14:30:00,3.64,3.64,3.61,3.63,556500.0,3.64,3.64,3.61,3.63,556500.0
2007-10-25 15:00:00,3.63,3.63,3.6,3.62,757400.0,3.63,3.63,3.6,3.62,757400.0
2007-10-25 15:30:00,3.62,3.62,3.6,3.62,1431500.0,3.62,3.62,3.6,3.62,1431500.0
2007-10-26 09:30:00,3.65,3.67,3.59,3.61,470400.0,3.65,3.67,3.59,3.61,470400.0
2007-10-26 10:00:00,3.61,3.62,3.57,3.57,1355900.0,3.61,3.62,3.57,3.57,1355900.0
2007-10-26 10:30:00,3.57,3.58,3.53,3.55,598500.0,3.57,3.58,3.53,3.55,598500.0
2007-10-26 11:00:00,3.55,3.55,3.53,3.53,324100.0,3.55,3.55,3.53,3.53,324100.0
2007-10-26 11:30:00,3.53,3.54,3.52,3.53,358400.0,3.53,3.54,3.52,3.53,358400.0
2007-10-26 12:00:00,3.53,3.57,3.53,3.57,735000.0,3.53,3.57,3.53,3.57,735000.0
2007-10-26 12:30:00,3.57,3.57,3.54,3.55,1976100.0,3.57,3.57,3.54,3.55,1976100.0
2007-10-26 13:00:00,3.56,3.57,3.55,3.56,434000.0,3.56,3.57,3.55,3.56,434000.0
2007-10-26 13:30:00,3.56,3.57,3.55,3.57,828800.0,3.56,3.57,3.55,3.57,828800.0
2007-10-26 14:00:00,3.57,3.6,3.57,3.59,869400.0,3.57,3.6,3.57,3.59,869400.0
2007-10-26 14:30:00,3.59,3.59,3.58,3.59,455700.0,3.59,3.59,3.58,3.59,455700.0
2007-10-26 15:00:00,3.58,3.59,3.56,3.57,584500.0,3.58,3.59,3.56,3.57,584500.0
2007-10-26 15:30:00,3.57,3.61,3.56,3.6,1218700.0,3.57,3.61,3.56,3.6,1218700.0
2007-10-29 09:30:00,3.68,3.71,3.67,3.69,873600.0,3.68,3.71,3.67,3.69,873600.0
2007-10-29 10:00:00,3.69,3.69,3.64,3.67,293300.0,3.69,3.69,3.64,3.67,293300.0
2007-10-29 10:30:00,3.67,3.7,3.66,3.67,468300.0,3.67,3.7,3.66,3.67,468300.0
2007-10-29 11:00:00,3.66,3.7,3.65,3.68,480900.0,3.66,3.7,3.65,3.68,480900.0
2007-10-29 11:30:00,3.68,3.69,3.68,3.68,273000.0,3.68,3.69,3.68,3.68,273000.0
2007-10-29 12:00:00,3.68,3.7,3.68,3.69,433300.0,3.68,3.7,3.68,3.69,433300.0
2007-10-29 12:30:00,3.69,3.7,3.69,3.69,269500.0,3.69,3.7,3.69,3.69,269500.0
2007-10-29 13:00:00,3.69,3.71,3.69,3.71,532000.0,3.69,3.71,3.69,3.71,532000.0
2007-10-29 13:30:00,3.71,3.75,3.71,3.74,550900.0,3.71,3.75,3.71,3.74,550900.0
2007-10-29 14:00:00,3.74,3.76,3.72,3.74,797300.0,3.74,3.76,3.72,3.74,797300.0
2007-10-29 14:30:00,3.74,3.76,3.72,3.72,681800.0,3.74,3.76,3.72,3.72,681800.0
2007-10-29 15:00:00,3.72,3.76,3.72,3.75,651700.0,3.72,3.76,3.72,3.75,651700.0
2007-10-29 15:30:00,3.75,3.78,3.75,3.77,1253000.0,3.75,3.78,3.75,3.77,1253000.0
2007-10-30 09:30:00,3.73,3.8,3.68,3.78,1910300.0,3.73,3.8,3.68,3.78,1910300.0
2007-10-30 10:00:00,3.78,3.79,3.71,3.75,939400.0,3.78,3.79,3.71,3.75,939400.0
2007-10-30 10:30:00,3.75,3.79,3.74,3.79,515200.0,3.75,3.79,3.74,3.79,515200.0
2007-10-30 11:00:00,3.79,3.79,3.75,3.77,531300.0,3.79,3.79,3.75,3.77,531300.0
2007-10-30 11:30:00,3.77,3.79,3.76,3.79,513100.0,3.77,3.79,3.76,3.79,513100.0
2007-10-30 12:00:00,3.78,3.79,3.76,3.77,201600.0,3.78,3.79,3.76,3.77,201600.0
2007-10-30 12:30:00,3.77,3.78,3.77,3.78,221200.0,3.77,3.78,3.77,3.78,221200.0
2007-10-30 13:00:00,3.78,3.8,3.78,3.79,359100.0,3.78,3.8,3.78,3.79,359100.0
2007-10-30 13:30:00,3.79,3.8,3.78,3.79,393400.0,3.79,3.8,3.78,3.79,393400.0
2007-10-30 14:00:00,3.79,3.8,3.77,3.77,511700.0,3.79,3.8,3.77,3.77,511700.0
2007-10-30 14:30:00,3.77,3.78,3.76,3.78,363300.0,3.77,3.78,3.76,3.78,363300.0
2007-10-30 15:00:00,3.78,3.78,3.77,3.77,335300.0,3.78,3.78,3.77,3.77,335300.0
2007-10-30 15:30:00,3.77,3.8,3.76,3.78,1334200.0,3.77,3.8,3.76,3.78,1334200.0
2007-10-31 09:30:00,3.78,3.78,3.72,3.76,611800.0,3.78,3.78,3.72,3.76,611800.0
2007-10-31 10:00:00,3.76,3.77,3.74,3.75,385700.0,3.76,3.77,3.74,3.75,385700.0
2007-10-31 10:30:00,3.74,3.75,3.72,3.73,577500.0,3.74,3.75,3.72,3.73,577500.0
2007-10-31 11:00:00,3.74,3.76,3.74,3.75,738500.0,3.74,3.76,3.74,3.75,738500.0
2007-10-31 11:30:00,3.75,3.75,3.72,3.73,290500.0,3.75,3.75,3.72,3.73,290500.0
2007-10-31 12:00:00,3.73,3.74,3.73,3.73,345800.0,3.73,3.74,3.73,3.73,345800.0
2007-10-31 12:30:00,3.73,3.73,3.72,3.72,205800.0,3.73,3.73,3.72,3.72,205800.0
2007-10-31 13:00:00,3.72,3.74,3.72,3.73,1121400.0,3.72,3.74,3.72,3.73,1121400.0
2007-10-31 13:30:00,3.73,3.74,3.7,3.71,636300.0,3.73,3.74,3.7,3.71,636300.0
2007-10-31 14:00:00,3.71,3.73,3.68,3.72,1243200.0,3.71,3.73,3.68,3.72,1243200.0
2007-10-31 14:30:00,3.72,3.78,3.71,3.78,1272600.0,3.72,3.78,3.71,3.78,1272600.0
2007-10-31 15:00:00,3.78,3.78,3.71,3.73,1059800.0,3.78,3.78,3.71,3.73,1059800.0
2007-10-31 15:30:00,3.73,3.79,3.73,3.78,1925000.0,3.73,3.79,3.73,3.78,1925000.0
2007-11-01 09:30:00,3.78,3.78,3.64,3.7,1100400.0,3.78,3.78,3.64,3.7,1100400.0
2007-11-01 10:00:00,3.71,3.75,3.69,3.74,1033900.0,3.71,3.75,3.69,3.74,1033900.0
2007-11-01 10:30:00,3.74,3.77,3.73,3.76,317800.0,3.74,3.77,3.73,3.76,317800.0
2007-11-01 11:00:00,3.76,3.78,3.75,3.78,257600.0,3.76,3.78,3.75,3.78,257600.0
2007-11-01 11:30:00,3.78,3.81,3.76,3.8,504000.0,3.78,3.81,3.76,3.8,504000.0
2007-11-01 12:00:00,3.8,3.81,3.79,3.79,333200.0,3.8,3.81,3.79,3.79,333200.0
2007-11-01 12:30:00,3.79,3.8,3.77,3.77,476700.0,3.79,3.8,3.77,3.77,476700.0
2007-11-01 13:00:00,3.77,3.81,3.75,3.76,844200.0,3.77,3.81,3.75,3.76,844200.0
2007-11-01 13:30:00,3.77,3.8,3.76,3.79,479500.0,3.77,3.8,3.76,3.79,479500.0
2007-11-01 14:00:00,3.79,3.81,3.77,3.78,1348900.0,3.79,3.81,3.77,3.78,1348900.0
2007-11-01 14:30:00,3.78,3.8,3.78,3.79,613200.0,3.78,3.8,3.78,3.79,613200.0
2007-11-01 15:00:00,3.79,3.8,3.77,3.78,709800.0,3.79,3.8,3.77,3.78,709800.0
2007-11-01 15:30:00,3.78,3.8,3.74,3.76,2026500.0,3.78,3.8,3.74,3.76,2026500.0
2007-11-02 09:30:00,3.72,3.74,3.71,3.72,1257200.0,3.72,3.74,3.71,3.72,1257200.0
2007-11-02 10:00:00,3.73,3.74,3.71,3.73,825300.0,3.73,3.74,3.71,3.73,825300.0
2007-11-02 10:30:00,3.73,3.73,3.72,3.73,543200.0,3.73,3.73,3.72,3.73,543200.0
2007-11-02 11:00:00,3.73,3.77,3.73,3.76,667100.0,3.73,3.77,3.73,3.76,667100.0
2007-11-02 11:30:00,3.76,3.76,3.75,3.75,821100.0,3.76,3.76,3.75,3.75,821100.0
2007-11-02 12:00:00,3.75,3.77,3.74,3.75,350700.0,3.75,3.77,3.74,3.75,350700.0
2007-11-02 12:30:00,3.75,3.75,3.74,3.75,699300.0,3.75,3.75,3.74,3.75,699300.0
2007-11-02 13:00:00,3.75,3.76,3.74,3.75,331100.0,3.75,3.76,3.74,3.75,331100.0
2007-11-02 13:30:00,3.75,3.76,3.74,3.75,303100.0,3.75,3.76,3.74,3.75,303100.0
2007-11-02 14:00:00,3.75,3.76,3.74,3.76,318500.0,3.75,3.76,3.74,3.76,318500.0
2007-11-02 14:30:00,3.76,3.76,3.71,3.74,939400.0,3.76,3.76,3.71,3.74,939400.0
2007-11-02 15:00:00,3.74,3.76,3.74,3.74,401100.0,3.74,3.76,3.74,3.74,401100.0
2007-11-02 15:30:00,3.74,3.76,3.74,3.76,708400.0,3.74,3.76,3.74,3.76,708400.0
2007-11-05 09:30:00,3.72,3.81,3.72,3.8,562100.0,3.72,3.81,3.72,3.8,562100.0
2007-11-05 10:00:00,3.81,3.81,3.77,3.78,392700.0,3.81,3.81,3.77,3.78,392700.0
2007-11-05 10:30:00,3.78,3.81,3.78,3.81,359800.0,3.78,3.81,3.78,3.81,359800.0
2007-11-05 11:00:00,3.81,3.81,3.8,3.81,399700.0,3.81,3.81,3.8,3.81,399700.0
2007-11-05 11:30:00,3.81,3.86,3.8,3.85,1138900.0,3.81,3.86,3.8,3.85,1138900.0
2007-11-05 12:00:00,3.85,3.86,3.82,3.83,384300.0,3.85,3.86,3.82,3.83,384300.0
2007-11-05 12:30:00,3.83,3.83,3.81,3.83,350700.0,3.83,3.83,3.81,3.83,350700.0
2007-11-05 13:00:00,3.83,3.84,3.83,3.83,281400.0,3.83,3.84,3.83,3.83,281400.0
2007-11-05 13:30:00,3.83,3.83,3.82,3.82,366100.0,3.83,3.83,3.82,3.82,366100.0
2007-11-05 14:00:00,3.82,3.83,3.8,3.81,648900.0,3.82,3.83,3.8,3.81,648900.0
2007-11-05 14:30:00,3.81,3.81,3.79,3.81,549500.0,3.81,3.81,3.79,3.81,549500.0
2007-11-05 15:00:00,3.81,3.85,3.8,3.83,791000.0,3.81,3.85,3.8,3.83,791000.0
2007-11-05 15:30:00,3.83,3.85,3.79,3.79,1213100.0,3.83,3.85,3.79,3.79,1213100.0
2007-11-06 09:30:00,3.78,3.81,3.76,3.77,447300.0,3.78,3.81,3.76,3.77,447300.0
2007-11-06 10:00:00,3.78,3.83,3.77,3.82,560000.0,3.78,3.83,3.77,3.82,560000.0
2007-11-06 10:30:00,3.82,3.82,3.81,3.81,433300.0,3.82,3.82,3.81,3.81,433300.0
2007-11-06 11:00:00,3.81,3.83,3.81,3.82,296100.0,3.81,3.83,3.81,3.82,296100.0
2007-11-06 11:30:00,3.82,3.84,3.82,3.83,331100.0,3.82,3.84,3.82,3.83,331100.0
2007-11-06 12:00:00,3.83,3.86,3.83,3.85,291900.0,3.83,3.86,3.83,3.85,291900.0
2007-11-06 12:30:00,3.84,3.86,3.84,3.86,630000.0,3.84,3.86,3.84,3.86,630000.0
2007-11-06 13:00:00,3.86,3.87,3.85,3.86,567000.0,3.86,3.87,3.85,3.86,567000.0
2007-11-06 13:30:00,3.86,3.86,3.84,3.85,602000.0,3.86,3.86,3.84,3.85,602000.0
2007-11-06 14:00:00,3.85,3.86,3.84,3.85,560700.0,3.85,3.86,3.84,3.85,560700.0
2007-11-06 14:30:00,3.85,3.86,3.84,3.84,543900.0,3.85,3.86,3.84,3.84,543900.0
2007-11-06 15:00:00,3.84,3.88,3.84,3.88,864500.0,3.84,3.88,3.84,3.88,864500.0
2007-11-06 15:30:00,3.88,3.9,3.85,3.9,1446900.0,3.88,3.9,3.85,3.9,1446900.0
2007-11-07 09:30:00,3.84,3.84,3.76,3.81,1041600.0,3.84,3.84,3.76,3.81,1041600.0
2007-11-07 10:00:00,3.81,3.84,3.81,3.82,417200.0,3.81,3.84,3.81,3.82,417200.0
2007-11-07 10:30:00,3.81,3.82,3.79,3.79,546700.0,3.81,3.82,3.79,3.79,546700.0
2007-11-07 11:00:00,3.8,3.84,3.79,3.84,280000.0,3.8,3.84,3.79,3.84,280000.0
2007-11-07 11:30:00,3.84,3.87,3.83,3.86,378700.0,3.84,3.87,3.83,3.86,378700.0
2007-11-07 12:00:00,3.86,3.87,3.85,3.86,471100.0,3.86,3.87,3.85,3.86,471100.0
2007-11-07 12:30:00,3.86,3.86,3.84,3.85,467600.0,3.86,3.86,3.84,3.85,467600.0
2007-11-07 13:00:00,3.85,3.86,3.83,3.85,534800.0,3.85,3.86,3.83,3.85,534800.0
2007-11-07 13:30:00,3.85,3.89,3.85,3.88,310800.0,3.85,3.89,3.85,3.88,310800.0
2007-11-07 14:00:00,3.88,3.89,3.87,3.89,488600.0,3.88,3.89,3.87,3.89,488600.0
2007-11-07 14:30:00,3.89,3.91,3.87,3.88,658700.0,3.89,3.91,3.87,3.88,658700.0
2007-11-07 15:00:00,3.88,3.89,3.86,3.87,714000.0,3.88,3.89,3.86,3.87,714000.0
2007-11-07 15:30:00,3.87,3.9,3.84,3.84,839300.0,3.87,3.9,3.84,3.84,839300.0
2007-11-08 09:30:00,3.82,3.88,3.82,3.85,686700.0,3.82,3.88,3.82,3.85,686700.0
2007-11-08 10:00:00,3.85,3.87,3.83,3.84,418600.0,3.85,3.87,3.83,3.84,418600.0
2007-11-08 10:30:00,3.84,3.91,3.84,3.89,433300.0,3.84,3.91,3.84,3.89,433300.0
2007-11-08 11:00:00,3.89,3.93,3.89,3.9,1220800.0,3.89,3.93,3.89,3.9,1220800.0
2007-11-08 11:30:00,3.91,3.91,3.89,3.9,376600.0,3.91,3.91,3.89,3.9,376600.0
2007-11-08 12:00:00,3.9,3.91,3.89,3.89,443100.0,3.9,3.91,3.89,3.89,443100.0
2007-11-08 12:30:00,3.89,3.9,3.86,3.87,865900.0,3.89,3.9,3.86,3.87,865900.0
2007-11-08 13:00:00,3.87,3.87,3.76,3.79,1138200.0,3.87,3.87,3.76,3.79,1138200.0
2007-11-08 13:30:00,3.8,3.82,3.72,3.76,1726900.0,3.8,3.82,3.72,3.76,1726900.0
2007-11-08 14:00:00,3.76,3.78,3.75,3.78,476000.0,3.76,3.78,3.75,3.78,476000.0
2007-11-08 14:30:00,3.78,3.8,3.77,3.79,677600.0,3.78,3.8,3.77,3.79,677600.0
2007-11-08 15:00:00,3.8,3.86,3.78,3.85,864500.0,3.8,3.86,3.78,3.85,864500.0
2007-11-08 15:30:00,3.85,3.89,3.82,3.88,788200.0,3.85,3.89,3.82,3.88,788200.0
2007-11-09 09:30:00,3.83,3.83,3.71,3.72,1534400.0,3.83,3.83,3.71,3.72,1534400.0
2007-11-09 10:00:00,3.72,3.75,3.71,3.72,891100.0,3.72,3.75,3.71,3.72,891100.0
2007-11-09 10:30:00,3.73,3.74,3.7,3.71,539000.0,3.73,3.74,3.7,3.71,539000.0
2007-11-09 11:00:00,3.71,3.71,3.69,3.69,620900.0,3.71,3.71,3.69,3.69,620900.0
2007-11-09 11:30:00,3.7,3.71,3.66,3.71,843500.0,3.7,3.71,3.66,3.71,843500.0
2007-11-09 12:00:00,3.71,3.71,3.63,3.65,993300.0,3.71,3.71,3.63,3.65,993300.0
2007-11-09 12:30:00,3.65,3.7,3.65,3.68,533400.0,3.65,3.7,3.65,3.68,533400.0
2007-11-09 13:00:00,3.68,3.68,3.57,3.65,1030400.0,3.68,3.68,3.57,3.65,1030400.0
2007-11-09 13:30:00,3.65,3.67,3.62,3.65,247800.0,3.65,3.67,3.62,3.65,247800.0
2007-11-09 14:00:00,3.65,3.7,3.65,3.69,569800.0,3.65,3.7,3.65,3.69,569800.0
2007-11-09 14:30:00,3.7,3.71,3.63,3.64,1354500.0,3.7,3.71,3.63,3.64,1354500.0
2007-11-09 15:00:00,3.64,3.7,3.64,3.68,1099000.0,3.64,3.7,3.64,3.68,1099000.0
2007-11-09 15:30:00,3.68,3.68,3.52,3.63,2730700.0,3.68,3.68,3.52,3.63,2730700.0
2007-11-12 09:30:00,3.59,3.61,3.52,3.59,917700.0,3.59,3.61,3.52,3.59,917700.0
2007-11-12 10:00:00,3.59,3.59,3.55,3.57,600600.0,3.59,3.59,3.55,3.57,600600.0
2007-11-12 10:30:00,3.58,3.6,3.57,3.59,456400.0,3.58,3.6,3.57,3.59,456400.0
2007-11-12 11:00:00,3.59,3.64,3.59,3.63,548100.0,3.59,3.64,3.59,3.63,548100.0
2007-11-12 11:30:00,3.63,3.63,3.57,3.61,471100.0,3.63,3.63,3.57,3.61,471100.0
2007-11-12 12:00:00,3.61,3.63,3.59,3.63,386400.0,3.61,3.63,3.59,3.63,386400.0
2007-11-12 12:30:00,3.63,3.64,3.6,3.61,338100.0,3.63,3.64,3.6,3.61,338100.0
2007-11-12 13:00:00,3.61,3.61,3.57,3.59,652400.0,3.61,3.61,3.57,3.59,652400.0
2007-11-12 13:30:00,3.59,3.59,3.54,3.56,772100.0,3.59,3.59,3.54,3.56,772100.0
2007-11-12 14:00:00,3.55,3.56,3.54,3.56,415100.0,3.55,3.56,3.54,3.56,415100.0
2007-11-12 14:30:00,3.55,3.56,3.52,3.54,513800.0,3.55,3.56,3.52,3.54,513800.0
2007-11-12 15:00:00,3.54,3.54,3.52,3.53,905100.0,3.54,3.54,3.52,3.53,905100.0
2007-11-12 15:30:00,3.53,3.54,3.49,3.51,1682100.0,3.53,3.54,3.49,3.51,1682100.0
2007-11-13 09:30:00,3.55,3.58,3.5,3.55,497000.0,3.55,3.58,3.5,3.55,497000.0
2007-11-13 10:00:00,3.55,3.61,3.55,3.6,460600.0,3.55,3.61,3.55,3.6,460600.0
2007-11-13 10:30:00,3.6,3.61,3.57,3.59,382900.0,3.6,3.61,3.57,3.59,382900.0
2007-11-13 11:00:00,3.59,3.59,3.56,3.57,287000.0,3.59,3.59,3.56,3.57,287000.0
2007-11-13 11:30:00,3.57,3.58,3.57,3.57,291200.0,3.57,3.58,3.57,3.57,291200.0
2007-11-13 12:00:00,3.57,3.57,3.57,3.57,245700.0,3.57,3.57,3.57,3.57,245700.0
2007-11-13 12:30:00,3.57,3.58,3.55,3.56,461300.0,3.57,3.58,3.55,3.56,461300.0
2007-11-13 13:00:00,3.56,3.57,3.55,3.57,189000.0,3.56,3.57,3.55,3.57,189000.0
2007-11-13 13:30:00,3.57,3.58,3.55,3.56,375200.0,3.57,3.58,3.55,3.56,375200.0
2007-11-13 14:00:00,3.56,3.57,3.56,3.57,400400.0,3.56,3.57,3.56,3.57,400400.0
2007-11-13 14:30:00,3.57,3.6,3.56,3.57,807800.0,3.57,3.6,3.56,3.57,807800.0
2007-11-13 15:00:00,3.57,3.61,3.57,3.59,563500.0,3.57,3.61,3.57,3.59,563500.0
2007-11-13 15:30:00,3.59,3.63,3.59,3.63,1125600.0,3.59,3.63,3.59,3.63,1125600.0
2007-11-14 09:30:00,3.66,3.66,3.59,3.6,587300.0,3.66,3.66,3.59,3.6,587300.0
2007-11-14 10:00:00,3.6,3.65,3.6,3.64,708400.0,3.6,3.65,3.6,3.64,708400.0
2007-11-14 10:30:00,3.64,3.64,3.62,3.63,379400.0,3.64,3.64,3.62,3.63,379400.0
2007-11-14 11:00:00,3.63,3.63,3.58,3.59,336700.0,3.63,3.63,3.58,3.59,336700.0
2007-11-14 11:30:00,3.59,3.6,3.59,3.59,245000.0,3.59,3.6,3.59,3.59,245000.0
2007-11-14 12:00:00,3.59,3.6,3.58,3.59,351400.0,3.59,3.6,3.58,3.59,351400.0
2007-11-14 12:30:00,3.59,3.59,3.57,3.58,261100.0,3.59,3.59,3.57,3.58,261100.0
2007-11-14 13:00:00,3.58,3.6,3.57,3.6,303800.0,3.58,3.6,3.57,3.6,303800.0
2007-11-14 13:30:00,3.59,3.59,3.56,3.56,499100.0,3.59,3.59,3.56,3.56,499100.0
2007-11-14 14:00:00,3.56,3.57,3.56,3.56,466200.0,3.56,3.57,3.56,3.56,466200.0
2007-11-14 14:30:00,3.56,3.56,3.55,3.55,531300.0,3.56,3.56,3.55,3.55,531300.0
2007-11-14 15:00:00,3.55,3.55,3.54,3.55,793800.0,3.55,3.55,3.54,3.55,793800.0
2007-11-14 15:30:00,3.55,3.56,3.53,3.54,1319500.0,3.55,3.56,3.53,3.54,1319500.0
2007-11-15 09:30:00,3.54,3.55,3.43,3.47,1019200.0,3.54,3.55,3.43,3.47,1019200.0
2007-11-15 10:00:00,3.47,3.49,3.46,3.48,242200.0,3.47,3.49,3.46,3.48,242200.0
2007-11-15 10:30:00,3.48,3.51,3.47,3.47,293300.0,3.48,3.51,3.47,3.47,293300.0
2007-11-15 11:00:00,3.47,3.49,3.46,3.49,290500.0,3.47,3.49,3.46,3.49,290500.0
2007-11-15 11:30:00,3.49,3.49,3.47,3.48,210700.0,3.49,3.49,3.47,3.48,210700.0
2007-11-15 12:00:00,3.48,3.49,3.47,3.48,171500.0,3.48,3.49,3.47,3.48,171500.0
2007-11-15 12:30:00,3.47,3.5,3.47,3.48,440300.0,3.47,3.5,3.47,3.48,440300.0
2007-11-15 13:00:00,3.48,3.48,3.46,3.48,371700.0,3.48,3.48,3.46,3.48,371700.0
2007-11-15 13:30:00,3.48,3.49,3.48,3.48,188300.0,3.48,3.49,3.48,3.48,188300.0
2007-11-15 14:00:00,3.48,3.49,3.42,3.45,1599500.0,3.48,3.49,3.42,3.45,1599500.0
2007-11-15 14:30:00,3.45,3.47,3.44,3.44,375900.0,3.45,3.47,3.44,3.44,375900.0
2007-11-15 15:00:00,3.44,3.46,3.42,3.45,311500.0,3.44,3.46,3.42,3.45,311500.0
2007-11-15 15:30:00,3.45,3.46,3.42,3.44,1242500.0,3.45,3.46,3.42,3.44,1242500.0
2007-11-16 09:30:00,3.43,3.47,3.29,3.31,1687000.0,3.43,3.47,3.29,3.31,1687000.0
2007-11-16 10:00:00,3.3,3.34,3.25,3.32,1515500.0,3.3,3.34,3.25,3.32,1515500.0
2007-11-16 10:30:00,3.32,3.34,3.3,3.33,508900.0,3.32,3.34,3.3,3.33,508900.0
2007-11-16 11:00:00,3.33,3.35,3.32,3.32,753900.0,3.33,3.35,3.32,3.32,753900.0
2007-11-16 11:30:00,3.32,3.34,3.31,3.31,595000.0,3.32,3.34,3.31,3.31,595000.0
2007-11-16 12:00:00,3.31,3.36,3.31,3.36,850500.0,3.31,3.36,3.31,3.36,850500.0
2007-11-16 12:30:00,3.35,3.36,3.34,3.34,247100.0,3.35,3.36,3.34,3.34,247100.0
2007-11-16 13:00:00,3.34,3.35,3.33,3.34,232400.0,3.34,3.35,3.33,3.34,232400.0
2007-11-16 13:30:00,3.34,3.35,3.33,3.34,276500.0,3.34,3.35,3.33,3.34,276500.0
2007-11-16 14:00:00,3.34,3.35,3.29,3.32,1141700.0,3.34,3.35,3.29,3.32,1141700.0
2007-11-16 14:30:00,3.32,3.34,3.31,3.34,796600.0,3.32,3.34,3.31,3.34,796600.0
2007-11-16 15:00:00,3.34,3.36,3.33,3.35,938700.0,3.34,3.36,3.33,3.35,938700.0
2007-11-16 15:30:00,3.35,3.41,3.35,3.39,1630300.0,3.35,3.41,3.35,3.39,1630300.0
2007-11-19 09:30:00,3.37,3.4,3.33,3.39,328300.0,3.37,3.4,3.33,3.39,328300.0
2007-11-19 10:00:00,3.38,3.42,3.37,3.42,473900.0,3.38,3.42,3.37,3.42,473900.0
2007-11-19 10:30:00,3.42,3.43,3.39,3.41,312900.0,3.42,3.43,3.39,3.41,312900.0
2007-11-19 11:00:00,3.4,3.42,3.38,3.4,220500.0,3.4,3.42,3.38,3.4,220500.0
2007-11-19 11:30:00,3.4,3.41,3.39,3.39,154700.0,3.4,3.41,3.39,3.39,154700.0
2007-11-19 12:00:00,3.39,3.39,3.35,3.36,360500.0,3.39,3.39,3.35,3.36,360500.0
2007-11-19 12:30:00,3.36,3.36,3.32,3.32,357700.0,3.36,3.36,3.32,3.32,357700.0
2007-11-19 13:00:00,3.33,3.33,3.3,3.33,221200.0,3.33,3.33,3.3,3.33,221200.0
2007-11-19 13:30:00,3.33,3.34,3.28,3.29,234500.0,3.33,3.34,3.28,3.29,234500.0
2007-11-19 14:00:00,3.29,3.34,3.28,3.34,238700.0,3.29,3.34,3.28,3.34,238700.0
2007-11-19 14:30:00,3.34,3.38,3.34,3.37,520100.0,3.34,3.38,3.34,3.37,520100.0
2007-11-19 15:00:00,3.37,3.37,3.32,3.33,1236900.0,3.37,3.37,3.32,3.33,1236900.0
2007-11-19 15:30:00,3.33,3.33,3.29,3.31,1796900.0,3.33,3.33,3.29,3.31,1796900.0
2007-11-20 09:30:00,3.28,3.31,3.25,3.26,2051000.0,3.28,3.31,3.25,3.26,2051000.0
2007-11-20 10:00:00,3.25,3.27,3.25,3.26,380100.0,3.25,3.27,3.25,3.26,380100.0
2007-11-20 10:30:00,3.26,3.29,3.25,3.27,524300.0,3.26,3.29,3.25,3.27,524300.0
2007-11-20 11:00:00,3.27,3.27,3.26,3.26,374500.0,3.27,3.27,3.26,3.26,374500.0
2007-11-20 11:30:00,3.26,3.27,3.24,3.25,450100.0,3.26,3.27,3.24,3.25,450100.0
2007-11-20 12:00:00,3.25,3.25,3.21,3.22,672700.0,3.25,3.25,3.21,3.22,672700.0
2007-11-20 12:30:00,3.22,3.22,3.18,3.19,446600.0,3.22,3.22,3.18,3.19,446600.0
2007-11-20 13:00:00,3.19,3.2,3.17,3.17,1121400.0,3.19,3.2,3.17,3.17,1121400.0
2007-11-20 13:30:00,3.18,3.2,3.18,3.19,229600.0,3.18,3.2,3.18,3.19,229600.0
2007-11-20 14:00:00,3.19,3.2,3.17,3.18,1446900.0,3.19,3.2,3.17,3.18,1446900.0
2007-11-20 14:30:00,3.18,3.21,3.17,3.18,669200.0,3.18,3.21,3.17,3.18,669200.0
2007-11-20 15:00:00,3.18,3.21,3.16,3.21,986300.0,3.18,3.21,3.16,3.21,986300.0
2007-11-20 15:30:00,3.21,3.24,3.2,3.23,1378300.0,3.21,3.24,3.2,3.23,1378300.0
2007-11-21 09:30:00,3.22,3.22,3.18,3.18,361900.0,3.22,3.22,3.18,3.18,361900.0
2007-11-21 10:00:00,3.18,3.19,3.16,3.17,621600.0,3.18,3.19,3.16,3.17,621600.0
2007-11-21 10:30:00,3.17,3.17,3.12,3.13,650300.0,3.17,3.17,3.12,3.13,650300.0
2007-11-21 11:00:00,3.12,3.13,3.09,3.11,925400.0,3.12,3.13,3.09,3.11,925400.0
2007-11-21 11:30:00,3.11,3.11,3.1,3.1,604800.0,3.11,3.11,3.1,3.1,604800.0
2007-11-21 12:00:00,3.1,3.12,3.09,3.1,651000.0,3.1,3.12,3.09,3.1,651000.0
2007-11-21 12:30:00,3.1,3.11,3.09,3.11,959000.0,3.1,3.11,3.09,3.11,959000.0
2007-11-21 13:00:00,3.11,3.15,3.11,3.12,1026900.0,3.11,3.15,3.11,3.12,1026900.0
2007-11-21 13:30:00,3.12,3.13,3.11,3.11,588000.0,3.12,3.13,3.11,3.11,588000.0
2007-11-21 14:00:00,3.12,3.13,3.11,3.13,622300.0,3.12,3.13,3.11,3.13,622300.0
2007-11-21 14:30:00,3.13,3.14,3.12,3.14,464800.0,3.13,3.14,3.12,3.14,464800.0
2007-11-21 15:00:00,3.14,3.14,3.1,3.1,819700.0,3.14,3.14,3.1,3.1,819700.0
2007-11-21 15:30:00,3.1,3.11,3.07,3.08,1344000.0,3.1,3.11,3.07,3.08,1344000.0
2007-11-23 09:30:00,3.12,3.12,3.04,3.06,658700.0,3.12,3.12,3.04,3.06,658700.0
2007-11-23 10:00:00,3.06,3.13,3.06,3.12,394800.0,3.06,3.13,3.06,3.12,394800.0
2007-11-23 10:30:00,3.12,3.12,3.09,3.1,473900.0,3.12,3.12,3.09,3.1,473900.0
2007-11-23 11:00:00,3.1,3.1,3.08,3.09,575400.0,3.1,3.1,3.08,3.09,575400.0
2007-11-23 11:30:00,3.09,3.1,3.07,3.08,555800.0,3.09,3.1,3.07,3.08,555800.0
2007-11-23 12:00:00,3.08,3.08,3.07,3.07,777000.0,3.08,3.08,3.07,3.07,777000.0
2007-11-23 12:30:00,3.07,3.11,3.07,3.1,2468900.0,3.07,3.11,3.07,3.1,2468900.0
2007-11-26 09:30:00,3.11,3.16,3.11,3.16,357700.0,3.11,3.16,3.11,3.16,357700.0
2007-11-26 10:00:00,3.16,3.17,3.13,3.14,364000.0,3.16,3.17,3.13,3.14,364000.0
2007-11-26 10:30:00,3.14,3.15,3.11,3.11,433300.0,3.14,3.15,3.11,3.11,433300.0
2007-11-26 11:00:00,3.11,3.15,3.11,3.14,359800.0,3.11,3.15,3.11,3.14,359800.0
2007-11-26 11:30:00,3.13,3.15,3.13,3.15,273000.0,3.13,3.15,3.13,3.15,273000.0
2007-11-26 12:00:00,3.15,3.16,3.14,3.16,177100.0,3.15,3.16,3.14,3.16,177100.0
2007-11-26 12:30:00,3.16,3.16,3.15,3.15,149100.0,3.16,3.16,3.15,3.15,149100.0
2007-11-26 13:00:00,3.15,3.16,3.14,3.14,366800.0,3.15,3.16,3.14,3.14,366800.0
2007-11-26 13:30:00,3.14,3.15,3.12,3.12,223300.0,3.14,3.15,3.12,3.12,223300.0
2007-11-26 14:00:00,3.12,3.13,3.11,3.12,239400.0,3.12,3.13,3.11,3.12,239400.0
2007-11-26 14:30:00,3.12,3.13,3.12,3.12,380800.0,3.12,3.13,3.12,3.12,380800.0
2007-11-26 15:00:00,3.12,3.12,3.06,3.07,906500.0,3.12,3.12,3.06,3.07,906500.0
2007-11-26 15:30:00,3.07,3.09,3.07,3.07,1435000.0,3.07,3.09,3.07,3.07,1435000.0
2007-11-27 09:30:00,3.09,3.13,3.07,3.12,328300.0,3.09,3.13,3.07,3.12,328300.0
2007-11-27 10:00:00,3.12,3.12,3.07,3.09,399000.0,3.12,3.12,3.07,3.09,399000.0
2007-11-27 10:30:00,3.09,3.12,3.09,3.12,382200.0,3.09,3.12,3.09,3.12,382200.0
2007-11-27 11:00:00,3.12,3.13,3.11,3.13,223300.0,3.12,3.13,3.11,3.13,223300.0
2007-11-27 11:30:00,3.13,3.16,3.12,3.15,699300.0,3.13,3.16,3.12,3.15,699300.0
2007-11-27 12:00:00,3.15,3.15,3.12,3.13,192500.0,3.15,3.15,3.12,3.13,192500.0
2007-11-27 12:30:00,3.13,3.15,3.13,3.14,451500.0,3.13,3.15,3.13,3.14,451500.0
2007-11-27 13:00:00,3.14,3.15,3.14,3.15,330400.0,3.14,3.15,3.14,3.15,330400.0
2007-11-27 13:30:00,3.15,3.15,3.12,3.12,314300.0,3.15,3.15,3.12,3.12,314300.0
2007-11-27 14:00:00,3.13,3.15,3.11,3.14,351400.0,3.13,3.15,3.11,3.14,351400.0
2007-11-27 14:30:00,3.14,3.15,3.12,3.14,471800.0,3.14,3.15,3.12,3.14,471800.0
2007-11-27 15:00:00,3.14,3.18,3.14,3.15,751100.0,3.14,3.18,3.14,3.15,751100.0
2007-11-27 15:30:00,3.15,3.19,3.15,3.19,1365000.0,3.15,3.19,3.15,3.19,1365000.0
2007-11-28 09:30:00,3.21,3.25,3.2,3.22,571200.0,3.21,3.25,3.2,3.22,571200.0
2007-11-28 10:00:00,3.21,3.29,3.21,3.29,548100.0,3.21,3.29,3.21,3.29,548100.0
2007-11-28 10:30:00,3.29,3.32,3.29,3.3,573300.0,3.29,3.32,3.29,3.3,573300.0
2007-11-28 11:00:00,3.3,3.31,3.26,3.27,436800.0,3.3,3.31,3.26,3.27,436800.0
2007-11-28 11:30:00,3.27,3.27,3.26,3.27,281400.0,3.27,3.27,3.26,3.27,281400.0
2007-11-28 12:00:00,3.27,3.29,3.26,3.27,669900.0,3.27,3.29,3.26,3.27,669900.0
2007-11-28 12:30:00,3.27,3.27,3.26,3.27,157500.0,3.27,3.27,3.26,3.27,157500.0
2007-11-28 13:00:00,3.27,3.28,3.26,3.27,239400.0,3.27,3.28,3.26,3.27,239400.0
2007-11-28 13:30:00,3.27,3.29,3.27,3.27,450800.0,3.27,3.29,3.27,3.27,450800.0
2007-11-28 14:00:00,3.27,3.28,3.27,3.27,377300.0,3.27,3.28,3.27,3.27,377300.0
2007-11-28 14:30:00,3.27,3.27,3.26,3.27,2007600.0,3.27,3.27,3.26,3.27,2007600.0
2007-11-28 15:00:00,3.27,3.3,3.27,3.29,1442700.0,3.27,3.3,3.27,3.29,1442700.0
2007-11-28 15:30:00,3.29,3.3,3.27,3.29,1234800.0,3.29,3.3,3.27,3.29,1234800.0
2007-11-29 09:30:00,3.26,3.36,3.26,3.36,820400.0,3.26,3.36,3.26,3.36,820400.0
2007-11-29 10:00:00,3.36,3.36,3.32,3.33,662900.0,3.36,3.36,3.32,3.33,662900.0
2007-11-29 10:30:00,3.33,3.35,3.32,3.35,585900.0,3.33,3.35,3.32,3.35,585900.0
2007-11-29 11:00:00,3.35,3.36,3.34,3.36,445200.0,3.35,3.36,3.34,3.36,445200.0
2007-11-29 11:30:00,3.35,3.36,3.33,3.34,331800.0,3.35,3.36,3.33,3.34,331800.0
2007-11-29 12:00:00,3.34,3.35,3.32,3.32,776300.0,3.34,3.35,3.32,3.32,776300.0
2007-11-29 12:30:00,3.32,3.33,3.31,3.32,261100.0,3.32,3.33,3.31,3.32,261100.0
2007-11-29 13:00:00,3.32,3.32,3.3,3.3,144900.0,3.32,3.32,3.3,3.3,144900.0
2007-11-29 13:30:00,3.3,3.31,3.29,3.29,578900.0,3.3,3.31,3.29,3.29,578900.0
2007-11-29 14:00:00,3.29,3.31,3.29,3.31,461300.0,3.29,3.31,3.29,3.31,461300.0
2007-11-29 14:30:00,3.31,3.31,3.29,3.3,201600.0,3.31,3.31,3.29,3.3,201600.0
2007-11-29 15:00:00,3.3,3.31,3.29,3.3,313600.0,3.3,3.31,3.29,3.3,313600.0
2007-11-29 15:30:00,3.3,3.3,3.28,3.3,655200.0,3.3,3.3,3.28,3.3,655200.0
2007-11-30 09:30:00,3.36,3.42,3.34,3.35,786800.0,3.36,3.42,3.34,3.35,786800.0
2007-11-30 10:00:00,3.35,3.36,3.33,3.34,597100.0,3.35,3.36,3.33,3.34,597100.0
2007-11-30 10:30:00,3.34,3.36,3.33,3.33,506100.0,3.34,3.36,3.33,3.33,506100.0
2007-11-30 11:00:00,3.32,3.33,3.29,3.29,836500.0,3.32,3.33,3.29,3.29,836500.0
2007-11-30 11:30:00,3.29,3.29,3.25,3.28,1075200.0,3.29,3.29,3.25,3.28,1075200.0
2007-11-30 12:00:00,3.28,3.28,3.22,3.23,1145900.0,3.28,3.28,3.22,3.23,1145900.0
2007-11-30 12:30:00,3.23,3.26,3.23,3.26,190400.0,3.23,3.26,3.23,3.26,190400.0
2007-11-30 13:00:00,3.25,3.26,3.25,3.26,319900.0,3.25,3.26,3.25,3.26,319900.0
2007-11-30 13:30:00,3.26,3.27,3.26,3.26,252700.0,3.26,3.27,3.26,3.26,252700.0
2007-11-30 14:00:00,3.26,3.27,3.25,3.27,200900.0,3.26,3.27,3.25,3.27,200900.0
2007-11-30 14:30:00,3.27,3.29,3.27,3.28,490700.0,3.27,3.29,3.27,3.28,490700.0
2007-11-30 15:00:00,3.28,3.29,3.28,3.29,873600.0,3.28,3.29,3.28,3.29,873600.0
2007-11-30 15:30:00,3.29,3.3,3.28,3.3,746200.0,3.29,3.3,3.28,3.3,746200.0
2007-12-03 09:30:00,3.43,3.49,3.37,3.46,1589700.0,3.43,3.49,3.37,3.46,1589700.0
2007-12-03 10:00:00,3.46,3.5,3.45,3.5,862400.0,3.46,3.5,3.45,3.5,862400.0
2007-12-03 10:30:00,3.5,3.53,3.48,3.52,806400.0,3.5,3.53,3.48,3.52,806400.0
2007-12-03 11:00:00,3.53,3.54,3.51,3.52,852600.0,3.53,3.54,3.51,3.52,852600.0
2007-12-03 11:30:00,3.52,3.52,3.49,3.49,504000.0,3.52,3.52,3.49,3.49,504000.0
2007-12-03 12:00:00,3.49,3.5,3.49,3.5,286300.0,3.49,3.5,3.49,3.5,286300.0
2007-12-03 12:30:00,3.5,3.51,3.49,3.49,332500.0,3.5,3.51,3.49,3.49,332500.0
2007-12-03 13:00:00,3.49,3.49,3.44,3.45,576100.0,3.49,3.49,3.44,3.45,576100.0
2007-12-03 13:30:00,3.45,3.47,3.44,3.47,324100.0,3.45,3.47,3.44,3.47,324100.0
2007-12-03 14:00:00,3.47,3.48,3.46,3.46,212800.0,3.47,3.48,3.46,3.46,212800.0
2007-12-03 14:30:00,3.46,3.46,3.44,3.45,440300.0,3.46,3.46,3.44,3.45,440300.0
2007-12-03 15:00:00,3.45,3.45,3.41,3.42,824600.0,3.45,3.45,3.41,3.42,824600.0
2007-12-03 15:30:00,3.42,3.43,3.38,3.4,1132600.0,3.42,3.43,3.38,3.4,1132600.0
2007-12-04 09:30:00,3.4,3.4,3.29,3.32,614600.0,3.4,3.4,3.29,3.32,614600.0
2007-12-04 10:00:00,3.32,3.37,3.32,3.36,478800.0,3.32,3.37,3.32,3.36,478800.0
2007-12-04 10:30:00,3.36,3.37,3.34,3.35,371000.0,3.36,3.37,3.34,3.35,371000.0
2007-12-04 11:00:00,3.35,3.36,3.35,3.35,220500.0,3.35,3.36,3.35,3.35,220500.0
2007-12-04 11:30:00,3.35,3.36,3.35,3.35,219100.0,3.35,3.36,3.35,3.35,219100.0
2007-12-04 12:00:00,3.35,3.38,3.35,3.37,336000.0,3.35,3.38,3.35,3.37,336000.0
2007-12-04 12:30:00,3.37,3.4,3.36,3.4,207900.0,3.37,3.4,3.36,3.4,207900.0
2007-12-04 13:00:00,3.4,3.4,3.39,3.39,275100.0,3.4,3.4,3.39,3.39,275100.0
2007-12-04 13:30:00,3.39,3.41,3.39,3.41,198800.0,3.39,3.41,3.39,3.41,198800.0
2007-12-04 14:00:00,3.41,3.41,3.37,3.39,193200.0,3.41,3.41,3.37,3.39,193200.0
2007-12-04 14:30:00,3.39,3.41,3.39,3.41,228900.0,3.39,3.41,3.39,3.41,228900.0
2007-12-04 15:00:00,3.4,3.41,3.39,3.4,420000.0,3.4,3.41,3.39,3.4,420000.0
2007-12-04 15:30:00,3.4,3.42,3.38,3.39,682500.0,3.4,3.42,3.38,3.39,682500.0
2007-12-05 09:30:00,3.31,3.33,3.29,3.32,1152900.0,3.31,3.33,3.29,3.32,1152900.0
2007-12-05 10:00:00,3.32,3.35,3.31,3.33,825300.0,3.32,3.35,3.31,3.33,825300.0
2007-12-05 10:30:00,3.33,3.34,3.33,3.33,522200.0,3.33,3.34,3.33,3.33,522200.0
2007-12-05 11:00:00,3.33,3.35,3.33,3.35,340900.0,3.33,3.35,3.33,3.35,340900.0
2007-12-05 11:30:00,3.36,3.36,3.34,3.34,231700.0,3.36,3.36,3.34,3.34,231700.0
2007-12-05 12:00:00,3.35,3.36,3.33,3.34,287000.0,3.35,3.36,3.33,3.34,287000.0
2007-12-05 12:30:00,3.34,3.34,3.33,3.33,256900.0,3.34,3.34,3.33,3.33,256900.0
2007-12-05 13:00:00,3.33,3.33,3.31,3.32,303100.0,3.33,3.33,3.31,3.32,303100.0
2007-12-05 13:30:00,3.32,3.33,3.31,3.31,357000.0,3.32,3.33,3.31,3.31,357000.0
2007-12-05 14:00:00,3.31,3.34,3.31,3.34,1068900.0,3.31,3.34,3.31,3.34,1068900.0
2007-12-05 14:30:00,3.34,3.35,3.34,3.35,903000.0,3.34,3.35,3.34,3.35,903000.0
2007-12-05 15:00:00,3.35,3.36,3.34,3.36,1106000.0,3.35,3.36,3.34,3.36,1106000.0
2007-12-05 15:30:00,3.36,3.42,3.36,3.42,2095100.0,3.36,3.42,3.36,3.42,2095100.0
2007-12-06 09:30:00,3.35,3.39,3.35,3.37,749000.0,3.35,3.39,3.35,3.37,749000.0
2007-12-06 10:00:00,3.37,3.38,3.34,3.35,467600.0,3.37,3.38,3.34,3.35,467600.0
2007-12-06 10:30:00,3.35,3.37,3.33,3.35,375200.0,3.35,3.37,3.33,3.35,375200.0
2007-12-06 11:00:00,3.35,3.35,3.33,3.34,263200.0,3.35,3.35,3.33,3.34,263200.0
2007-12-06 11:30:00,3.34,3.34,3.33,3.34,391300.0,3.34,3.34,3.33,3.34,391300.0
2007-12-06 12:00:00,3.34,3.36,3.34,3.36,326900.0,3.34,3.36,3.34,3.36,326900.0
2007-12-06 12:30:00,3.36,3.36,3.35,3.36,368200.0,3.36,3.36,3.35,3.36,368200.0
2007-12-06 13:00:00,3.36,3.36,3.35,3.36,218400.0,3.36,3.36,3.35,3.36,218400.0
2007-12-06 13:30:00,3.36,3.37,3.35,3.36,473200.0,3.36,3.37,3.35,3.36,473200.0
2007-12-06 14:00:00,3.36,3.38,3.36,3.37,387800.0,3.36,3.38,3.36,3.37,387800.0
2007-12-06 14:30:00,3.38,3.38,3.37,3.37,506800.0,3.38,3.38,3.37,3.37,506800.0
2007-12-06 15:00:00,3.37,3.41,3.37,3.4,721700.0,3.37,3.41,3.37,3.4,721700.0
2007-12-06 15:30:00,3.4,3.41,3.39,3.41,1049300.0,3.4,3.41,3.39,3.41,1049300.0
2007-12-07 09:30:00,3.41,3.42,3.39,3.41,342300.0,3.41,3.42,3.39,3.41,342300.0
2007-12-07 10:00:00,3.41,3.42,3.4,3.41,250600.0,3.41,3.42,3.4,3.41,250600.0
2007-12-07 10:30:00,3.41,3.41,3.4,3.41,173600.0,3.41,3.41,3.4,3.41,173600.0
2007-12-07 11:00:00,3.4,3.41,3.39,3.4,161000.0,3.4,3.41,3.39,3.4,161000.0
2007-12-07 11:30:00,3.4,3.41,3.39,3.4,164500.0,3.4,3.41,3.39,3.4,164500.0
2007-12-07 12:00:00,3.4,3.41,3.4,3.4,134400.0,3.4,3.41,3.4,3.4,134400.0
2007-12-07 12:30:00,3.4,3.4,3.39,3.39,192500.0,3.4,3.4,3.39,3.39,192500.0
2007-12-07 13:00:00,3.39,3.4,3.36,3.36,1285200.0,3.39,3.4,3.36,3.36,1285200.0
2007-12-07 13:30:00,3.36,3.37,3.35,3.36,266000.0,3.36,3.37,3.35,3.36,266000.0
2007-12-07 14:00:00,3.36,3.38,3.36,3.38,240800.0,3.36,3.38,3.36,3.38,240800.0
2007-12-07 14:30:00,3.38,3.38,3.38,3.38,205100.0,3.38,3.38,3.38,3.38,205100.0
2007-12-07 15:00:00,3.38,3.39,3.38,3.38,324800.0,3.38,3.39,3.38,3.38,324800.0
2007-12-07 15:30:00,3.38,3.39,3.36,3.36,1509900.0,3.38,3.39,3.36,3.36,1509900.0
2007-12-10 09:30:00,3.37,3.39,3.36,3.38,424200.0,3.37,3.39,3.36,3.38,424200.0
2007-12-10 10:00:00,3.39,3.39,3.36,3.38,459900.0,3.39,3.39,3.36,3.38,459900.0
2007-12-10 10:30:00,3.38,3.39,3.37,3.38,186200.0,3.38,3.39,3.37,3.38,186200.0
2007-12-10 11:00:00,3.38,3.39,3.37,3.38,172200.0,3.38,3.39,3.37,3.38,172200.0
2007-12-10 11:30:00,3.38,3.38,3.36,3.36,165900.0,3.38,3.38,3.36,3.36,165900.0
2007-12-10 12:00:00,3.36,3.37,3.36,3.36,136500.0,3.36,3.37,3.36,3.36,136500.0
2007-12-10 12:30:00,3.36,3.38,3.36,3.38,191800.0,3.36,3.38,3.36,3.38,191800.0
2007-12-10 13:00:00,3.38,3.38,3.37,3.37,262500.0,3.38,3.38,3.37,3.37,262500.0
2007-12-10 13:30:00,3.38,3.38,3.37,3.37,172200.0,3.38,3.38,3.37,3.37,172200.0
2007-12-10 14:00:00,3.37,3.37,3.36,3.37,307300.0,3.37,3.37,3.36,3.37,307300.0
2007-12-10 14:30:00,3.37,3.37,3.35,3.36,189700.0,3.37,3.37,3.35,3.36,189700.0
2007-12-10 15:00:00,3.35,3.37,3.35,3.37,280700.0,3.35,3.37,3.35,3.37,280700.0
2007-12-10 15:30:00,3.37,3.37,3.35,3.36,912100.0,3.37,3.37,3.35,3.36,912100.0
2007-12-11 09:30:00,3.36,3.36,3.34,3.36,489300.0,3.36,3.36,3.34,3.36,489300.0
2007-12-11 10:00:00,3.35,3.38,3.34,3.37,928200.0,3.35,3.38,3.34,3.37,928200.0
2007-12-11 10:30:00,3.37,3.38,3.37,3.37,228200.0,3.37,3.38,3.37,3.37,228200.0
2007-12-11 11:00:00,3.37,3.38,3.37,3.37,153300.0,3.37,3.38,3.37,3.37,153300.0
2007-12-11 11:30:00,3.37,3.38,3.37,3.38,186200.0,3.37,3.38,3.37,3.38,186200.0
2007-12-11 12:00:00,3.38,3.39,3.38,3.39,336000.0,3.38,3.39,3.38,3.39,336000.0
2007-12-11 12:30:00,3.39,3.41,3.39,3.41,263200.0,3.39,3.41,3.39,3.41,263200.0
2007-12-11 13:00:00,3.41,3.41,3.4,3.41,141400.0,3.41,3.41,3.4,3.41,141400.0
2007-12-11 13:30:00,3.4,3.41,3.4,3.4,172900.0,3.4,3.41,3.4,3.4,172900.0
2007-12-11 14:00:00,3.41,3.41,3.33,3.35,461300.0,3.41,3.41,3.33,3.35,461300.0
2007-12-11 14:30:00,3.35,3.35,3.31,3.33,579600.0,3.35,3.35,3.31,3.33,579600.0
2007-12-11 15:00:00,3.33,3.33,3.31,3.32,1160600.0,3.33,3.33,3.31,3.32,1160600.0
2007-12-11 15:30:00,3.32,3.33,3.3,3.33,1191400.0,3.32,3.33,3.3,3.33,1191400.0
2007-12-12 09:30:00,3.39,3.42,3.36,3.41,501200.0,3.39,3.42,3.36,3.41,501200.0
2007-12-12 10:00:00,3.41,3.41,3.36,3.4,653800.0,3.41,3.41,3.36,3.4,653800.0
2007-12-12 10:30:00,3.39,3.41,3.37,3.37,259000.0,3.39,3.41,3.37,3.37,259000.0
2007-12-12 11:00:00,3.37,3.4,3.35,3.36,195300.0,3.37,3.4,3.35,3.36,195300.0
2007-12-12 11:30:00,3.36,3.37,3.35,3.36,200900.0,3.36,3.37,3.35,3.36,200900.0
2007-12-12 12:00:00,3.36,3.37,3.35,3.35,210000.0,3.36,3.37,3.35,3.35,210000.0
2007-12-12 12:30:00,3.35,3.35,3.34,3.35,327600.0,3.35,3.35,3.34,3.35,327600.0
2007-12-12 13:00:00,3.35,3.36,3.34,3.35,258300.0,3.35,3.36,3.34,3.35,258300.0
2007-12-12 13:30:00,3.35,3.36,3.35,3.35,137900.0,3.35,3.36,3.35,3.35,137900.0
2007-12-12 14:00:00,3.35,3.36,3.33,3.33,189000.0,3.35,3.36,3.33,3.33,189000.0
2007-12-12 14:30:00,3.33,3.33,3.32,3.32,201600.0,3.33,3.33,3.32,3.32,201600.0
2007-12-12 15:00:00,3.32,3.32,3.27,3.28,903700.0,3.32,3.32,3.27,3.28,903700.0
2007-12-12 15:30:00,3.28,3.32,3.27,3.31,775600.0,3.28,3.32,3.27,3.31,775600.0
2007-12-13 09:30:00,3.27,3.29,3.25,3.28,475300.0,3.27,3.29,3.25,3.28,475300.0
2007-12-13 10:00:00,3.28,3.29,3.27,3.27,332500.0,3.28,3.29,3.27,3.27,332500.0
2007-12-13 10:30:00,3.27,3.29,3.23,3.24,205100.0,3.27,3.29,3.23,3.24,205100.0
2007-12-13 11:00:00,3.24,3.25,3.22,3.23,236600.0,3.24,3.25,3.22,3.23,236600.0
2007-12-13 11:30:00,3.23,3.23,3.22,3.23,164500.0,3.23,3.23,3.22,3.23,164500.0
2007-12-13 12:00:00,3.23,3.25,3.22,3.25,163100.0,3.23,3.25,3.22,3.25,163100.0
2007-12-13 12:30:00,3.25,3.25,3.23,3.23,108500.0,3.25,3.25,3.23,3.23,108500.0
2007-12-13 13:00:00,3.23,3.24,3.22,3.23,193900.0,3.23,3.24,3.22,3.23,193900.0
2007-12-13 13:30:00,3.24,3.24,3.22,3.22,177100.0,3.24,3.24,3.22,3.22,177100.0
2007-12-13 14:00:00,3.22,3.25,3.22,3.24,829500.0,3.22,3.25,3.22,3.24,829500.0
2007-12-13 14:30:00,3.24,3.24,3.22,3.23,412300.0,3.24,3.24,3.22,3.23,412300.0
2007-12-13 15:00:00,3.22,3.24,3.22,3.23,500500.0,3.22,3.24,3.22,3.23,500500.0
2007-12-13 15:30:00,3.23,3.29,3.23,3.29,1151500.0,3.23,3.29,3.23,3.29,1151500.0
2007-12-14 09:30:00,3.28,3.33,3.22,3.22,560000.0,3.28,3.33,3.22,3.22,560000.0
2007-12-14 10:00:00,3.22,3.34,3.22,3.33,636300.0,3.22,3.34,3.22,3.33,636300.0
2007-12-14 10:30:00,3.33,3.41,3.31,3.38,569800.0,3.33,3.41,3.31,3.38,569800.0
2007-12-14 11:00:00,3.38,3.4,3.37,3.38,837200.0,3.38,3.4,3.37,3.38,837200.0
2007-12-14 11:30:00,3.38,3.38,3.34,3.34,588000.0,3.38,3.38,3.34,3.34,588000.0
2007-12-14 12:00:00,3.34,3.34,3.33,3.34,228900.0,3.34,3.34,3.33,3.34,228900.0
2007-12-14 12:30:00,3.34,3.37,3.34,3.37,959700.0,3.34,3.37,3.34,3.37,959700.0
2007-12-14 13:00:00,3.37,3.39,3.37,3.38,1299900.0,3.37,3.39,3.37,3.38,1299900.0
2007-12-14 13:30:00,3.38,3.39,3.38,3.38,363300.0,3.38,3.39,3.38,3.38,363300.0
2007-12-14 14:00:00,3.38,3.38,3.37,3.38,197400.0,3.38,3.38,3.37,3.38,197400.0
2007-12-14 14:30:00,3.38,3.39,3.36,3.37,1724800.0,3.38,3.39,3.36,3.37,1724800.0
2007-12-14 15:00:00,3.36,3.36,3.33,3.35,853300.0,3.36,3.36,3.33,3.35,853300.0
2007-12-14 15:30:00,3.35,3.37,3.34,3.36,781900.0,3.35,3.37,3.34,3.36,781900.0
2007-12-17 09:30:00,3.33,3.36,3.29,3.32,485800.0,3.33,3.36,3.29,3.32,485800.0
2007-12-17 10:00:00,3.32,3.38,3.32,3.36,204400.0,3.32,3.38,3.32,3.36,204400.0
2007-12-17 10:30:00,3.36,3.37,3.35,3.36,305900.0,3.36,3.37,3.35,3.36,305900.0
2007-12-17 11:00:00,3.36,3.37,3.32,3.33,177800.0,3.36,3.37,3.32,3.33,177800.0
2007-12-17 11:30:00,3.33,3.33,3.32,3.33,128800.0,3.33,3.33,3.32,3.33,128800.0
2007-12-17 12:00:00,3.33,3.36,3.33,3.33,117600.0,3.33,3.36,3.33,3.33,117600.0
2007-12-17 12:30:00,3.33,3.37,3.33,3.37,116900.0,3.33,3.37,3.33,3.37,116900.0
2007-12-17 13:00:00,3.37,3.37,3.34,3.34,109200.0,3.37,3.37,3.34,3.34,109200.0
2007-12-17 13:30:00,3.34,3.35,3.32,3.32,186900.0,3.34,3.35,3.32,3.32,186900.0
2007-12-17 14:00:00,3.32,3.33,3.31,3.32,207200.0,3.32,3.33,3.31,3.32,207200.0
2007-12-17 14:30:00,3.32,3.33,3.31,3.31,254800.0,3.32,3.33,3.31,3.31,254800.0
2007-12-17 15:00:00,3.31,3.32,3.3,3.32,325500.0,3.31,3.32,3.3,3.32,325500.0
2007-12-17 15:30:00,3.32,3.32,3.29,3.3,863100.0,3.32,3.32,3.29,3.3,863100.0
2007-12-18 09:30:00,3.32,3.36,3.28,3.3,259700.0,3.32,3.36,3.28,3.3,259700.0
2007-12-18 10:00:00,3.3,3.31,3.29,3.31,422100.0,3.3,3.31,3.29,3.31,422100.0
2007-12-18 10:30:00,3.31,3.34,3.3,3.34,312200.0,3.31,3.34,3.3,3.34,312200.0
2007-12-18 11:00:00,3.35,3.35,3.32,3.32,163800.0,3.35,3.35,3.32,3.32,163800.0
2007-12-18 11:30:00,3.31,3.33,3.31,3.31,127400.0,3.31,3.33,3.31,3.31,127400.0
2007-12-18 12:00:00,3.31,3.34,3.31,3.33,151200.0,3.31,3.34,3.31,3.33,151200.0
2007-12-18 12:30:00,3.34,3.35,3.33,3.34,103600.0,3.34,3.35,3.33,3.34,103600.0
2007-12-18 13:00:00,3.34,3.37,3.33,3.36,189000.0,3.34,3.37,3.33,3.36,189000.0
2007-12-18 13:30:00,3.37,3.38,3.36,3.36,244300.0,3.37,3.38,3.36,3.36,244300.0
2007-12-18 14:00:00,3.37,3.41,3.37,3.41,338800.0,3.37,3.41,3.37,3.41,338800.0
2007-12-18 14:30:00,3.41,3.42,3.4,3.41,444500.0,3.41,3.42,3.4,3.41,444500.0
2007-12-18 15:00:00,3.41,3.45,3.41,3.44,684600.0,3.41,3.45,3.41,3.44,684600.0
2007-12-18 15:30:00,3.44,3.47,3.44,3.46,1227800.0,3.44,3.47,3.44,3.46,1227800.0
2007-12-19 09:30:00,3.44,3.49,3.41,3.49,422800.0,3.44,3.49,3.41,3.49,422800.0
2007-12-19 10:00:00,3.48,3.53,3.47,3.51,571900.0,3.48,3.53,3.47,3.51,571900.0
2007-12-19 10:30:00,3.51,3.54,3.51,3.53,464800.0,3.51,3.54,3.51,3.53,464800.0
2007-12-19 11:00:00,3.54,3.55,3.53,3.54,511000.0,3.54,3.55,3.53,3.54,511000.0
2007-12-19 11:30:00,3.54,3.54,3.51,3.52,404600.0,3.54,3.54,3.51,3.52,404600.0
2007-12-19 12:00:00,3.52,3.54,3.51,3.53,144200.0,3.52,3.54,3.51,3.53,144200.0
2007-12-19 12:30:00,3.53,3.53,3.52,3.53,193200.0,3.53,3.53,3.52,3.53,193200.0
2007-12-19 13:00:00,3.53,3.53,3.51,3.51,176400.0,3.53,3.53,3.51,3.51,176400.0
2007-12-19 13:30:00,3.52,3.52,3.5,3.5,228200.0,3.52,3.52,3.5,3.5,228200.0
2007-12-19 14:00:00,3.5,3.54,3.5,3.51,396200.0,3.5,3.54,3.5,3.51,396200.0
2007-12-19 14:30:00,3.51,3.52,3.5,3.51,550900.0,3.51,3.52,3.5,3.51,550900.0
2007-12-19 15:00:00,3.51,3.53,3.5,3.53,443800.0,3.51,3.53,3.5,3.53,443800.0
2007-12-19 15:30:00,3.53,3.56,3.52,3.55,1348900.0,3.53,3.56,3.52,3.55,1348900.0
2007-12-20 09:30:00,3.57,3.7,3.55,3.64,2447900.0,3.57,3.7,3.55,3.64,2447900.0
2007-12-20 10:00:00,3.64,3.68,3.64,3.67,843500.0,3.64,3.68,3.64,3.67,843500.0
2007-12-20 10:30:00,3.66,3.67,3.63,3.63,685300.0,3.66,3.67,3.63,3.63,685300.0
2007-12-20 11:00:00,3.63,3.66,3.52,3.65,2098600.0,3.63,3.66,3.52,3.65,2098600.0
2007-12-20 11:30:00,3.65,3.84,3.64,3.69,3541300.0,3.65,3.84,3.64,3.69,3541300.0
2007-12-20 12:00:00,3.69,3.74,3.68,3.69,990500.0,3.69,3.74,3.68,3.69,990500.0
2007-12-20 12:30:00,3.69,3.72,3.69,3.71,433300.0,3.69,3.72,3.69,3.71,433300.0
2007-12-20 13:00:00,3.71,3.76,3.7,3.75,960400.0,3.71,3.76,3.7,3.75,960400.0
2007-12-20 13:30:00,3.75,3.75,3.73,3.73,341600.0,3.75,3.75,3.73,3.73,341600.0
2007-12-20 14:00:00,3.74,3.76,3.73,3.76,681800.0,3.74,3.76,3.73,3.76,681800.0
2007-12-20 14:30:00,3.76,3.89,3.75,3.88,3000900.0,3.76,3.89,3.75,3.88,3000900.0
2007-12-20 15:00:00,3.88,3.91,3.86,3.89,1667400.0,3.88,3.91,3.86,3.89,1667400.0
2007-12-20 15:30:00,3.89,3.93,3.87,3.89,3982300.0,3.89,3.93,3.87,3.89,3982300.0
2007-12-21 09:30:00,3.98,4.1,3.96,4.05,5595100.0,3.98,4.1,3.96,4.05,5595100.0
2007-12-21 10:00:00,4.05,4.16,4.04,4.13,4781700.0,4.05,4.16,4.04,4.13,4781700.0
2007-12-21 10:30:00,4.13,4.15,4.11,4.14,1866200.0,4.13,4.15,4.11,4.14,1866200.0
2007-12-21 11:00:00,4.14,4.16,4.11,4.11,1537900.0,4.14,4.16,4.11,4.11,1537900.0
2007-12-21 11:30:00,4.11,4.11,4.07,4.09,1260700.0,4.11,4.11,4.07,4.09,1260700.0
2007-12-21 12:00:00,4.09,4.1,4.06,4.09,1409800.0,4.09,4.1,4.06,4.09,1409800.0
2007-12-21 12:30:00,4.09,4.09,4.06,4.07,665000.0,4.09,4.09,4.06,4.07,665000.0
2007-12-21 13:00:00,4.07,4.1,4.06,4.1,740600.0,4.07,4.1,4.06,4.1,740600.0
2007-12-21 13:30:00,4.09,4.11,4.08,4.11,655900.0,4.09,4.11,4.08,4.11,655900.0
2007-12-21 14:00:00,4.11,4.12,4.09,4.1,594300.0,4.11,4.12,4.09,4.1,594300.0
2007-12-21 14:30:00,4.1,4.11,4.09,4.1,522900.0,4.1,4.11,4.09,4.1,522900.0
2007-12-21 15:00:00,4.1,4.11,4.07,4.07,1317400.0,4.1,4.11,4.07,4.07,1317400.0
2007-12-21 15:30:00,4.07,4.08,4.0,4.01,2653700.0,4.07,4.08,4.0,4.01,2653700.0
2007-12-24 09:30:00,4.01,4.09,4.01,4.02,392700.0,4.01,4.09,4.01,4.02,392700.0
2007-12-24 10:00:00,4.02,4.02,3.96,3.96,721000.0,4.02,4.02,3.96,3.96,721000.0
2007-12-24 10:30:00,3.96,3.97,3.96,3.96,308000.0,3.96,3.97,3.96,3.96,308000.0
2007-12-24 11:00:00,3.96,4.0,3.96,3.96,450800.0,3.96,4.0,3.96,3.96,450800.0
2007-12-24 11:30:00,3.96,3.98,3.96,3.97,370300.0,3.96,3.98,3.96,3.97,370300.0
2007-12-24 12:00:00,3.97,3.99,3.97,3.98,459900.0,3.97,3.99,3.97,3.98,459900.0
2007-12-24 12:30:00,3.98,3.99,3.98,3.99,933800.0,3.98,3.99,3.98,3.99,933800.0
2007-12-24 13:00:00,3.99,3.99,3.98,3.99,50400.0,3.99,3.99,3.98,3.99,50400.0
2007-12-24 13:30:00,3.98,3.98,3.98,3.98,700.0,3.98,3.98,3.98,3.98,700.0
2007-12-24 14:00:00,3.98,3.98,3.98,3.98,0.0,3.98,3.98,3.98,3.98,0.0
2007-12-24 14:30:00,3.98,3.98,3.98,3.98,0.0,3.98,3.98,3.98,3.98,0.0
2007-12-24 15:00:00,3.98,3.98,3.98,3.98,0.0,3.98,3.98,3.98,3.98,0.0
2007-12-24 15:30:00,3.98,3.98,3.98,3.98,0.0,3.98,3.98,3.98,3.98,0.0
2007-12-26 09:30:00,3.96,4.02,3.96,4.02,322000.0,3.96,4.02,3.96,4.02,322000.0
2007-12-26 10:00:00,4.02,4.07,4.01,4.07,263200.0,4.02,4.07,4.01,4.07,263200.0
2007-12-26 10:30:00,4.06,4.08,4.04,4.07,240800.0,4.06,4.08,4.04,4.07,240800.0
2007-12-26 11:00:00,4.07,4.08,4.03,4.05,420000.0,4.07,4.08,4.03,4.05,420000.0
2007-12-26 11:30:00,4.05,4.08,4.05,4.06,237300.0,4.05,4.08,4.05,4.06,237300.0
2007-12-26 12:00:00,4.06,4.12,4.06,4.11,515900.0,4.06,4.12,4.06,4.11,515900.0
2007-12-26 12:30:00,4.11,4.13,4.09,4.12,252000.0,4.11,4.13,4.09,4.12,252000.0
2007-12-26 13:00:00,4.12,4.13,4.1,4.11,448700.0,4.12,4.13,4.1,4.11,448700.0
2007-12-26 13:30:00,4.12,4.14,4.12,4.14,277200.0,4.12,4.14,4.12,4.14,277200.0
2007-12-26 14:00:00,4.14,4.15,4.12,4.13,508900.0,4.14,4.15,4.12,4.13,508900.0
2007-12-26 14:30:00,4.13,4.14,4.11,4.11,516600.0,4.13,4.14,4.11,4.11,516600.0
2007-12-26 15:00:00,4.11,4.11,4.08,4.1,1025500.0,4.11,4.11,4.08,4.1,1025500.0
2007-12-26 15:30:00,4.1,4.12,4.08,4.1,857500.0,4.1,4.12,4.08,4.1,857500.0
2007-12-27 09:30:00,4.01,4.03,3.9,3.98,1393700.0,4.01,4.03,3.9,3.98,1393700.0
2007-12-27 10:00:00,3.98,4.01,3.96,3.98,772100.0,3.98,4.01,3.96,3.98,772100.0
2007-12-27 10:30:00,3.98,3.98,3.86,3.88,1359400.0,3.98,3.98,3.86,3.88,1359400.0
2007-12-27 11:00:00,3.88,3.9,3.87,3.9,501900.0,3.88,3.9,3.87,3.9,501900.0
2007-12-27 11:30:00,3.9,3.91,3.89,3.91,308000.0,3.9,3.91,3.89,3.91,308000.0
2007-12-27 12:00:00,3.91,3.92,3.91,3.92,457100.0,3.91,3.92,3.91,3.92,457100.0
2007-12-27 12:30:00,3.92,3.94,3.91,3.92,698600.0,3.92,3.94,3.91,3.92,698600.0
2007-12-27 13:00:00,3.92,3.94,3.92,3.93,677600.0,3.92,3.94,3.92,3.93,677600.0
2007-12-27 13:30:00,3.93,3.96,3.93,3.96,797300.0,3.93,3.96,3.93,3.96,797300.0
2007-12-27 14:00:00,3.96,3.99,3.95,3.97,843500.0,3.96,3.99,3.95,3.97,843500.0
2007-12-27 14:30:00,3.97,3.97,3.93,3.94,784000.0,3.97,3.97,3.93,3.94,784000.0
2007-12-27 15:00:00,3.94,3.94,3.91,3.92,456400.0,3.94,3.94,3.91,3.92,456400.0
2007-12-27 15:30:00,3.92,3.94,3.89,3.92,1423800.0,3.92,3.94,3.89,3.92,1423800.0
2007-12-28 09:30:00,3.92,3.96,3.87,3.89,682500.0,3.92,3.96,3.87,3.89,682500.0
2007-12-28 10:00:00,3.89,3.9,3.87,3.88,392000.0,3.89,3.9,3.87,3.88,392000.0
2007-12-28 10:30:00,3.88,3.89,3.84,3.86,669900.0,3.88,3.89,3.84,3.86,669900.0
2007-12-28 11:00:00,3.86,3.86,3.83,3.85,593600.0,3.86,3.86,3.83,3.85,593600.0
2007-12-28 11:30:00,3.85,3.85,3.82,3.83,483700.0,3.85,3.85,3.82,3.83,483700.0
2007-12-28 12:00:00,3.83,3.83,3.77,3.78,471100.0,3.83,3.83,3.77,3.78,471100.0
2007-12-28 12:30:00,3.78,3.79,3.77,3.77,319900.0,3.78,3.79,3.77,3.77,319900.0
2007-12-28 13:00:00,3.77,3.81,3.76,3.79,458500.0,3.77,3.81,3.76,3.79,458500.0
2007-12-28 13:30:00,3.79,3.8,3.79,3.79,407400.0,3.79,3.8,3.79,3.79,407400.0
2007-12-28 14:00:00,3.79,3.85,3.79,3.81,502600.0,3.79,3.85,3.79,3.81,502600.0
2007-12-28 14:30:00,3.82,3.84,3.81,3.83,322700.0,3.82,3.84,3.81,3.83,322700.0
2007-12-28 15:00:00,3.84,3.85,3.82,3.84,576100.0,3.84,3.85,3.82,3.84,576100.0
2007-12-28 15:30:00,3.84,3.86,3.83,3.83,1325800.0,3.84,3.86,3.83,3.83,1325800.0
2007-12-31 09:30:00,3.87,3.88,3.82,3.84,1076600.0,3.87,3.88,3.82,3.84,1076600.0
2007-12-31 10:00:00,3.84,3.86,3.83,3.83,923300.0,3.84,3.86,3.83,3.83,923300.0
2007-12-31 10:30:00,3.83,3.83,3.73,3.74,1754200.0,3.83,3.83,3.73,3.74,1754200.0
2007-12-31 11:00:00,3.75,3.75,3.7,3.73,553700.0,3.75,3.75,3.7,3.73,553700.0
2007-12-31 11:30:00,3.73,3.74,3.71,3.73,520800.0,3.73,3.74,3.71,3.73,520800.0
2007-12-31 12:00:00,3.73,3.78,3.73,3.75,792400.0,3.73,3.78,3.73,3.75,792400.0
2007-12-31 12:30:00,3.75,3.76,3.74,3.75,781900.0,3.75,3.76,3.74,3.75,781900.0
2007-12-31 13:00:00,3.75,3.78,3.74,3.77,686700.0,3.75,3.78,3.74,3.77,686700.0
2007-12-31 13:30:00,3.77,3.79,3.75,3.79,396200.0,3.77,3.79,3.75,3.79,396200.0
2007-12-31 14:00:00,3.79,3.81,3.79,3.8,403200.0,3.79,3.81,3.79,3.8,403200.0
2007-12-31 14:30:00,3.8,3.85,3.8,3.84,372400.0,3.8,3.85,3.8,3.84,372400.0
2007-12-31 15:00:00,3.84,3.85,3.82,3.85,326900.0,3.84,3.85,3.82,3.85,326900.0
2007-12-31 15:30:00,3.85,3.85,3.8,3.8,714000.0,3.85,3.85,3.8,3.8,714000.0
2008-01-02 09:30:00,3.84,3.89,3.79,3.89,985600.0,3.84,3.89,3.79,3.89,985600.0
2008-01-02 10:00:00,3.89,3.89,3.78,3.8,1357300.0,3.89,3.89,3.78,3.8,1357300.0
2008-01-02 10:30:00,3.8,3.8,3.76,3.77,512400.0,3.8,3.8,3.76,3.77,512400.0
2008-01-02 11:00:00,3.77,3.78,3.75,3.75,515200.0,3.77,3.78,3.75,3.75,515200.0
2008-01-02 11:30:00,3.75,3.8,3.75,3.8,666400.0,3.75,3.8,3.75,3.8,666400.0
2008-01-02 12:00:00,3.8,3.8,3.69,3.7,1235500.0,3.8,3.8,3.69,3.7,1235500.0
2008-01-02 12:30:00,3.7,3.73,3.68,3.69,1327900.0,3.7,3.73,3.68,3.69,1327900.0
2008-01-02 13:00:00,3.69,3.71,3.66,3.69,864500.0,3.69,3.71,3.66,3.69,864500.0
2008-01-02 13:30:00,3.69,3.73,3.69,3.72,505400.0,3.69,3.73,3.69,3.72,505400.0
2008-01-02 14:00:00,3.72,3.79,3.72,3.76,664300.0,3.72,3.79,3.72,3.76,664300.0
2008-01-02 14:30:00,3.76,3.77,3.72,3.72,718900.0,3.76,3.77,3.72,3.72,718900.0
2008-01-02 15:00:00,3.72,3.73,3.69,3.72,987000.0,3.72,3.73,3.69,3.72,987000.0
2008-01-02 15:30:00,3.72,3.77,3.72,3.76,1240400.0,3.72,3.77,3.72,3.76,1240400.0
2008-01-03 09:30:00,3.99,4.02,3.66,3.71,4795000.0,3.99,4.02,3.66,3.71,4795000.0
2008-01-03 10:00:00,3.71,3.79,3.69,3.73,1838900.0,3.71,3.79,3.69,3.73,1838900.0
2008-01-03 10:30:00,3.73,3.81,3.73,3.77,1585500.0,3.73,3.81,3.73,3.77,1585500.0
2008-01-03 11:00:00,3.78,3.84,3.77,3.84,1163400.0,3.78,3.84,3.77,3.84,1163400.0
2008-01-03 11:30:00,3.84,3.84,3.78,3.79,1768900.0,3.84,3.84,3.78,3.79,1768900.0
2008-01-03 12:00:00,3.79,3.84,3.78,3.83,1208900.0,3.79,3.84,3.78,3.83,1208900.0
2008-01-03 12:30:00,3.83,3.84,3.8,3.84,1224300.0,3.83,3.84,3.8,3.84,1224300.0
2008-01-03 13:00:00,3.84,3.84,3.78,3.79,696500.0,3.84,3.84,3.78,3.79,696500.0
2008-01-03 13:30:00,3.79,3.82,3.78,3.79,669900.0,3.79,3.82,3.78,3.79,669900.0
2008-01-03 14:00:00,3.79,3.8,3.77,3.77,399700.0,3.79,3.8,3.77,3.77,399700.0
2008-01-03 14:30:00,3.77,3.77,3.74,3.75,693700.0,3.77,3.77,3.74,3.75,693700.0
2008-01-03 15:00:00,3.75,3.76,3.69,3.7,1320900.0,3.75,3.76,3.69,3.7,1320900.0
2008-01-03 15:30:00,3.7,3.74,3.7,3.72,1822800.0,3.7,3.74,3.7,3.72,1822800.0
2008-01-04 09:30:00,3.72,3.8,3.6,3.61,1232000.0,3.72,3.8,3.6,3.61,1232000.0
2008-01-04 10:00:00,3.61,3.63,3.59,3.61,728000.0,3.61,3.63,3.59,3.61,728000.0
2008-01-04 10:30:00,3.61,3.62,3.56,3.56,725200.0,3.61,3.62,3.56,3.56,725200.0
2008-01-04 11:00:00,3.56,3.61,3.56,3.59,4237800.0,3.56,3.61,3.56,3.59,4237800.0
2008-01-04 11:30:00,3.59,3.6,3.57,3.6,1036700.0,3.59,3.6,3.57,3.6,1036700.0
2008-01-04 12:00:00,3.6,3.61,3.58,3.59,715400.0,3.6,3.61,3.58,3.59,715400.0
2008-01-04 12:30:00,3.59,3.61,3.59,3.61,303800.0,3.59,3.61,3.59,3.61,303800.0
2008-01-04 13:00:00,3.6,3.61,3.59,3.59,450800.0,3.6,3.61,3.59,3.59,450800.0
2008-01-04 13:30:00,3.59,3.59,3.56,3.56,880600.0,3.59,3.59,3.56,3.56,880600.0
2008-01-04 14:00:00,3.56,3.56,3.54,3.55,630700.0,3.56,3.56,3.54,3.55,630700.0
2008-01-04 14:30:00,3.55,3.55,3.49,3.52,1162000.0,3.55,3.55,3.49,3.52,1162000.0
2008-01-04 15:00:00,3.52,3.54,3.5,3.52,1460900.0,3.52,3.54,3.5,3.52,1460900.0
2008-01-04 15:30:00,3.52,3.53,3.48,3.52,3200400.0,3.52,3.53,3.48,3.52,3200400.0
2008-01-07 09:30:00,3.53,3.56,3.5,3.51,924000.0,3.53,3.56,3.5,3.51,924000.0
2008-01-07 10:00:00,3.5,3.5,3.4,3.4,697200.0,3.5,3.5,3.4,3.4,697200.0
2008-01-07 10:30:00,3.4,3.46,3.39,3.44,1133300.0,3.4,3.46,3.39,3.44,1133300.0
2008-01-07 11:00:00,3.45,3.48,3.45,3.47,618100.0,3.45,3.48,3.45,3.47,618100.0
2008-01-07 11:30:00,3.47,3.5,3.47,3.49,965300.0,3.47,3.5,3.47,3.49,965300.0
2008-01-07 12:00:00,3.49,3.53,3.49,3.51,929600.0,3.49,3.53,3.49,3.51,929600.0
2008-01-07 12:30:00,3.51,3.55,3.51,3.54,863800.0,3.51,3.55,3.51,3.54,863800.0
2008-01-07 13:00:00,3.54,3.54,3.51,3.52,716100.0,3.54,3.54,3.51,3.52,716100.0
2008-01-07 13:30:00,3.52,3.53,3.51,3.53,644000.0,3.52,3.53,3.51,3.53,644000.0
2008-01-07 14:00:00,3.53,3.53,3.5,3.51,529200.0,3.53,3.53,3.5,3.51,529200.0
2008-01-07 14:30:00,3.51,3.55,3.51,3.54,984900.0,3.51,3.55,3.51,3.54,984900.0
2008-01-07 15:00:00,3.54,3.54,3.52,3.52,1106000.0,3.54,3.54,3.52,3.52,1106000.0
2008-01-07 15:30:00,3.52,3.56,3.49,3.56,1685600.0,3.52,3.56,3.49,3.56,1685600.0
2008-01-08 09:30:00,3.54,3.55,3.49,3.5,1239000.0,3.54,3.55,3.49,3.5,1239000.0
2008-01-08 10:00:00,3.5,3.52,3.49,3.49,795200.0,3.5,3.52,3.49,3.49,795200.0
2008-01-08 10:30:00,3.49,3.51,3.48,3.49,563500.0,3.49,3.51,3.48,3.49,563500.0
2008-01-08 11:00:00,3.49,3.51,3.45,3.45,558600.0,3.49,3.51,3.45,3.45,558600.0
2008-01-08 11:30:00,3.44,3.44,3.37,3.4,1479100.0,3.44,3.44,3.37,3.4,1479100.0
2008-01-08 12:00:00,3.39,3.4,3.35,3.35,969500.0,3.39,3.4,3.35,3.35,969500.0
2008-01-08 12:30:00,3.35,3.35,3.25,3.31,1522500.0,3.35,3.35,3.25,3.31,1522500.0
2008-01-08 13:00:00,3.31,3.38,3.31,3.37,1367800.0,3.31,3.38,3.31,3.37,1367800.0
2008-01-08 13:30:00,3.37,3.4,3.37,3.39,1136800.0,3.37,3.4,3.37,3.39,1136800.0
2008-01-08 14:00:00,3.39,3.43,3.39,3.42,983500.0,3.39,3.43,3.39,3.42,983500.0
2008-01-08 14:30:00,3.42,3.42,3.36,3.37,704900.0,3.42,3.42,3.36,3.37,704900.0
2008-01-08 15:00:00,3.37,3.37,3.31,3.32,1087800.0,3.37,3.37,3.31,3.32,1087800.0
2008-01-08 15:30:00,3.33,3.38,3.32,3.33,1691200.0,3.33,3.38,3.32,3.33,1691200.0
2008-01-09 09:30:00,3.34,3.36,3.25,3.27,940800.0,3.34,3.36,3.25,3.27,940800.0
2008-01-09 10:00:00,3.27,3.33,3.27,3.31,779100.0,3.27,3.33,3.27,3.31,779100.0
2008-01-09 10:30:00,3.3,3.31,3.24,3.25,550900.0,3.3,3.31,3.24,3.25,550900.0
2008-01-09 11:00:00,3.25,3.28,3.24,3.28,1369200.0,3.25,3.28,3.24,3.28,1369200.0
2008-01-09 11:30:00,3.27,3.27,3.23,3.24,974400.0,3.27,3.27,3.23,3.24,974400.0
2008-01-09 12:00:00,3.25,3.27,3.24,3.26,1562400.0,3.25,3.27,3.24,3.26,1562400.0
2008-01-09 12:30:00,3.26,3.26,3.19,3.21,1118600.0,3.26,3.26,3.19,3.21,1118600.0
2008-01-09 13:00:00,3.21,3.21,3.16,3.18,1257900.0,3.21,3.21,3.16,3.18,1257900.0
2008-01-09 13:30:00,3.18,3.18,3.1,3.11,1104600.0,3.18,3.18,3.1,3.11,1104600.0
2008-01-09 14:00:00,3.11,3.14,3.1,3.14,921200.0,3.11,3.14,3.1,3.14,921200.0
2008-01-09 14:30:00,3.14,3.21,3.14,3.21,1480500.0,3.14,3.21,3.14,3.21,1480500.0
2008-01-09 15:00:00,3.21,3.3,3.21,3.26,1448300.0,3.21,3.3,3.21,3.26,1448300.0
2008-01-09 15:30:00,3.27,3.3,3.23,3.29,1197000.0,3.27,3.3,3.23,3.29,1197000.0
2008-01-10 09:30:00,3.23,3.26,3.18,3.25,717500.0,3.23,3.26,3.18,3.25,717500.0
2008-01-10 10:00:00,3.25,3.39,3.25,3.39,1083600.0,3.25,3.39,3.25,3.39,1083600.0
2008-01-10 10:30:00,3.39,3.39,3.32,3.33,693700.0,3.39,3.39,3.32,3.33,693700.0
2008-01-10 11:00:00,3.32,3.34,3.31,3.34,266000.0,3.32,3.34,3.31,3.34,266000.0
2008-01-10 11:30:00,3.34,3.36,3.32,3.34,434000.0,3.34,3.36,3.32,3.34,434000.0
2008-01-10 12:00:00,3.34,3.43,3.33,3.4,611100.0,3.34,3.43,3.33,3.4,611100.0
2008-01-10 12:30:00,3.39,3.46,3.36,3.45,853300.0,3.39,3.46,3.36,3.45,853300.0
2008-01-10 13:00:00,3.45,3.57,3.45,3.5,1614200.0,3.45,3.57,3.45,3.5,1614200.0
2008-01-10 13:30:00,3.5,3.55,3.49,3.53,1155700.0,3.5,3.55,3.49,3.53,1155700.0
2008-01-10 14:00:00,3.53,3.54,3.48,3.5,995400.0,3.53,3.54,3.48,3.5,995400.0
2008-01-10 14:30:00,3.5,3.52,3.5,3.51,1127000.0,3.5,3.52,3.5,3.51,1127000.0
2008-01-10 15:00:00,3.51,3.55,3.51,3.54,1098300.0,3.51,3.55,3.51,3.54,1098300.0
2008-01-10 15:30:00,3.54,3.55,3.48,3.53,2562000.0,3.54,3.55,3.48,3.53,2562000.0
2008-01-11 09:30:00,3.5,3.52,3.42,3.46,719600.0,3.5,3.52,3.42,3.46,719600.0
2008-01-11 10:00:00,3.46,3.51,3.44,3.46,842100.0,3.46,3.51,3.44,3.46,842100.0
2008-01-11 10:30:00,3.45,3.48,3.45,3.46,385700.0,3.45,3.48,3.45,3.46,385700.0
2008-01-11 11:00:00,3.46,3.48,3.43,3.46,608300.0,3.46,3.48,3.43,3.46,608300.0
2008-01-11 11:30:00,3.46,3.48,3.43,3.46,300300.0,3.46,3.48,3.43,3.46,300300.0
2008-01-11 12:00:00,3.46,3.47,3.43,3.43,475300.0,3.46,3.47,3.43,3.43,475300.0
2008-01-11 12:30:00,3.43,3.44,3.42,3.43,777700.0,3.43,3.44,3.42,3.43,777700.0
2008-01-11 13:00:00,3.43,3.43,3.39,3.4,376600.0,3.43,3.43,3.39,3.4,376600.0
2008-01-11 13:30:00,3.4,3.4,3.38,3.39,419300.0,3.4,3.4,3.38,3.39,419300.0
2008-01-11 14:00:00,3.38,3.39,3.38,3.39,277200.0,3.38,3.39,3.38,3.39,277200.0
2008-01-11 14:30:00,3.39,3.4,3.37,3.39,593600.0,3.39,3.4,3.37,3.39,593600.0
2008-01-11 15:00:00,3.38,3.39,3.36,3.37,1212400.0,3.38,3.39,3.36,3.37,1212400.0
2008-01-11 15:30:00,3.37,3.37,3.34,3.35,1649900.0,3.37,3.37,3.34,3.35,1649900.0
2008-01-14 09:30:00,3.41,3.49,3.41,3.44,1604400.0,3.41,3.49,3.41,3.44,1604400.0
2008-01-14 10:00:00,3.45,3.46,3.43,3.44,740600.0,3.45,3.46,3.43,3.44,740600.0
2008-01-14 10:30:00,3.44,3.44,3.39,3.42,371700.0,3.44,3.44,3.39,3.42,371700.0
2008-01-14 11:00:00,3.42,3.44,3.41,3.43,1048600.0,3.42,3.44,3.41,3.43,1048600.0
2008-01-14 11:30:00,3.43,3.43,3.41,3.41,929600.0,3.43,3.43,3.41,3.41,929600.0
2008-01-14 12:00:00,3.41,3.41,3.36,3.38,1006600.0,3.41,3.41,3.36,3.38,1006600.0
2008-01-14 12:30:00,3.38,3.39,3.36,3.36,327600.0,3.38,3.39,3.36,3.36,327600.0
2008-01-14 13:00:00,3.36,3.37,3.34,3.34,848400.0,3.36,3.37,3.34,3.34,848400.0
2008-01-14 13:30:00,3.34,3.35,3.34,3.35,700000.0,3.34,3.35,3.34,3.35,700000.0
2008-01-14 14:00:00,3.35,3.35,3.33,3.34,742000.0,3.35,3.35,3.33,3.34,742000.0
2008-01-14 14:30:00,3.34,3.35,3.33,3.35,1501500.0,3.34,3.35,3.33,3.35,1501500.0
2008-01-14 15:00:00,3.35,3.35,3.29,3.3,1477000.0,3.35,3.35,3.29,3.3,1477000.0
2008-01-14 15:30:00,3.3,3.31,3.25,3.25,4246900.0,3.3,3.31,3.25,3.25,4246900.0
2008-01-15 09:30:00,3.23,3.25,3.1,3.21,4116700.0,3.23,3.25,3.1,3.21,4116700.0
2008-01-15 10:00:00,3.21,3.23,3.19,3.22,1963500.0,3.21,3.23,3.19,3.22,1963500.0
2008-01-15 10:30:00,3.22,3.23,3.17,3.22,1514100.0,3.22,3.23,3.17,3.22,1514100.0
2008-01-15 11:00:00,3.22,3.25,3.22,3.24,2185400.0,3.22,3.25,3.22,3.24,2185400.0
2008-01-15 11:30:00,3.24,3.31,3.24,3.24,1819300.0,3.24,3.31,3.24,3.24,1819300.0
2008-01-15 12:00:00,3.24,3.26,3.19,3.21,1033900.0,3.24,3.26,3.19,3.21,1033900.0
2008-01-15 12:30:00,3.21,3.24,3.16,3.16,3811500.0,3.21,3.24,3.16,3.16,3811500.0
2008-01-15 13:00:00,3.16,3.18,2.96,3.0,6446300.0,3.16,3.18,2.96,3.0,6446300.0
2008-01-15 13:30:00,2.99,3.12,2.98,3.08,5357100.0,2.99,3.12,2.98,3.08,5357100.0
2008-01-15 14:00:00,3.08,3.12,3.07,3.12,1351700.0,3.08,3.12,3.07,3.12,1351700.0
2008-01-15 14:30:00,3.12,3.13,3.08,3.09,1608600.0,3.12,3.13,3.08,3.09,1608600.0
2008-01-15 15:00:00,3.09,3.15,3.07,3.15,1842400.0,3.09,3.15,3.07,3.15,1842400.0
2008-01-15 15:30:00,3.15,3.18,3.14,3.15,2834300.0,3.15,3.18,3.14,3.15,2834300.0
2008-01-16 09:30:00,3.08,3.14,3.06,3.12,2073400.0,3.08,3.14,3.06,3.12,2073400.0
2008-01-16 10:00:00,3.12,3.13,3.04,3.06,1603700.0,3.12,3.13,3.04,3.06,1603700.0
2008-01-16 10:30:00,3.06,3.08,3.0,3.03,2121000.0,3.06,3.08,3.0,3.03,2121000.0
2008-01-16 11:00:00,3.02,3.08,3.02,3.06,946400.0,3.02,3.08,3.02,3.06,946400.0
2008-01-16 11:30:00,3.06,3.09,3.06,3.08,812000.0,3.06,3.09,3.06,3.08,812000.0
2008-01-16 12:00:00,3.08,3.18,3.08,3.15,2340800.0,3.08,3.18,3.08,3.15,2340800.0
2008-01-16 12:30:00,3.15,3.2,3.15,3.19,1512700.0,3.15,3.2,3.15,3.19,1512700.0
2008-01-16 13:00:00,3.19,3.22,3.1,3.13,1697500.0,3.19,3.22,3.1,3.13,1697500.0
2008-01-16 13:30:00,3.13,3.16,3.12,3.15,481600.0,3.13,3.16,3.12,3.15,481600.0
2008-01-16 14:00:00,3.15,3.17,3.13,3.17,660800.0,3.15,3.17,3.13,3.17,660800.0
2008-01-16 14:30:00,3.17,3.2,3.15,3.15,695800.0,3.17,3.2,3.15,3.15,695800.0
2008-01-16 15:00:00,3.15,3.2,3.15,3.2,731500.0,3.15,3.2,3.15,3.2,731500.0
2008-01-16 15:30:00,3.2,3.2,3.14,3.15,1821400.0,3.2,3.2,3.14,3.15,1821400.0
2008-01-17 09:30:00,3.14,3.21,3.09,3.19,1182300.0,3.14,3.21,3.09,3.19,1182300.0
2008-01-17 10:00:00,3.19,3.23,3.12,3.16,1013600.0,3.19,3.23,3.12,3.16,1013600.0
2008-01-17 10:30:00,3.15,3.2,3.11,3.19,921200.0,3.15,3.2,3.11,3.19,921200.0
2008-01-17 11:00:00,3.2,3.2,3.17,3.18,803600.0,3.2,3.2,3.17,3.18,803600.0
2008-01-17 11:30:00,3.18,3.19,3.15,3.15,843500.0,3.18,3.19,3.15,3.15,843500.0
2008-01-17 12:00:00,3.15,3.16,3.11,3.12,835800.0,3.15,3.16,3.11,3.12,835800.0
2008-01-17 12:30:00,3.12,3.14,3.1,3.1,741300.0,3.12,3.14,3.1,3.1,741300.0
2008-01-17 13:00:00,3.1,3.16,3.09,3.16,518000.0,3.1,3.16,3.09,3.16,518000.0
2008-01-17 13:30:00,3.16,3.19,3.14,3.15,375900.0,3.16,3.19,3.14,3.15,375900.0
2008-01-17 14:00:00,3.15,3.15,3.11,3.13,644700.0,3.15,3.15,3.11,3.13,644700.0
2008-01-17 14:30:00,3.14,3.14,3.11,3.13,557200.0,3.14,3.14,3.11,3.13,557200.0
2008-01-17 15:00:00,3.13,3.15,3.11,3.11,849100.0,3.13,3.15,3.11,3.11,849100.0
2008-01-17 15:30:00,3.11,3.14,3.1,3.11,1703800.0,3.11,3.14,3.1,3.11,1703800.0
2008-01-18 09:30:00,3.12,3.24,3.11,3.14,2008300.0,3.12,3.24,3.11,3.14,2008300.0
2008-01-18 10:00:00,3.14,3.17,3.13,3.15,1217300.0,3.14,3.17,3.13,3.15,1217300.0
2008-01-18 10:30:00,3.15,3.15,3.11,3.13,903000.0,3.15,3.15,3.11,3.13,903000.0
2008-01-18 11:00:00,3.13,3.14,3.09,3.11,770000.0,3.13,3.14,3.09,3.11,770000.0
2008-01-18 11:30:00,3.12,3.14,3.08,3.09,449400.0,3.12,3.14,3.08,3.09,449400.0
2008-01-18 12:00:00,3.09,3.16,3.09,3.16,865200.0,3.09,3.16,3.09,3.16,865200.0
2008-01-18 12:30:00,3.17,3.19,3.15,3.16,559300.0,3.17,3.19,3.15,3.16,559300.0
2008-01-18 13:00:00,3.16,3.17,3.13,3.15,429100.0,3.16,3.17,3.13,3.15,429100.0
2008-01-18 13:30:00,3.15,3.17,3.14,3.17,400400.0,3.15,3.17,3.14,3.17,400400.0
2008-01-18 14:00:00,3.17,3.19,3.15,3.15,490700.0,3.17,3.19,3.15,3.15,490700.0
2008-01-18 14:30:00,3.15,3.16,3.11,3.13,947800.0,3.15,3.16,3.11,3.13,947800.0
2008-01-18 15:00:00,3.13,3.17,3.11,3.12,699300.0,3.13,3.17,3.11,3.12,699300.0
2008-01-18 15:30:00,3.12,3.13,3.1,3.12,2130800.0,3.12,3.13,3.1,3.12,2130800.0
2008-01-22 09:30:00,3.03,3.03,2.91,3.0,2317000.0,3.03,3.03,2.91,3.0,2317000.0
2008-01-22 10:00:00,3.0,3.12,3.0,3.1,1376200.0,3.0,3.12,3.0,3.1,1376200.0
2008-01-22 10:30:00,3.1,3.12,2.99,3.1,952000.0,3.1,3.12,2.99,3.1,952000.0
2008-01-22 11:00:00,3.1,3.21,3.1,3.15,1666700.0,3.1,3.21,3.1,3.15,1666700.0
2008-01-22 11:30:00,3.15,3.16,3.12,3.13,522900.0,3.15,3.16,3.12,3.13,522900.0
2008-01-22 12:00:00,3.12,3.15,3.12,3.14,483700.0,3.12,3.15,3.12,3.14,483700.0
2008-01-22 12:30:00,3.14,3.16,3.13,3.15,464100.0,3.14,3.16,3.13,3.15,464100.0
2008-01-22 13:00:00,3.16,3.22,3.13,3.14,455000.0,3.16,3.22,3.13,3.14,455000.0
2008-01-22 13:30:00,3.14,3.16,3.12,3.13,432600.0,3.14,3.16,3.12,3.13,432600.0
2008-01-22 14:00:00,3.13,3.14,3.12,3.13,464100.0,3.13,3.14,3.12,3.13,464100.0
2008-01-22 14:30:00,3.13,3.15,3.12,3.15,427000.0,3.13,3.15,3.12,3.15,427000.0
2008-01-22 15:00:00,3.15,3.2,3.14,3.19,946400.0,3.15,3.2,3.14,3.19,946400.0
2008-01-22 15:30:00,3.19,3.25,3.16,3.18,1415400.0,3.19,3.25,3.16,3.18,1415400.0
2008-01-23 09:30:00,3.15,3.2,3.06,3.15,1595300.0,3.15,3.2,3.06,3.15,1595300.0
2008-01-23 10:00:00,3.15,3.26,3.13,3.24,1465100.0,3.15,3.26,3.13,3.24,1465100.0
2008-01-23 10:30:00,3.24,3.25,3.21,3.22,1045800.0,3.24,3.25,3.21,3.22,1045800.0
2008-01-23 11:00:00,3.23,3.23,3.18,3.19,902300.0,3.23,3.23,3.18,3.19,902300.0
2008-01-23 11:30:00,3.19,3.23,3.17,3.19,2201500.0,3.19,3.23,3.17,3.19,2201500.0
2008-01-23 12:00:00,3.19,3.19,3.13,3.15,877800.0,3.19,3.19,3.13,3.15,877800.0
2008-01-23 12:30:00,3.16,3.16,3.0,3.04,2214100.0,3.16,3.16,3.0,3.04,2214100.0
2008-01-23 13:00:00,3.05,3.1,3.05,3.1,1045100.0,3.05,3.1,3.05,3.1,1045100.0
2008-01-23 13:30:00,3.1,3.18,3.09,3.12,1666000.0,3.1,3.18,3.09,3.12,1666000.0
2008-01-23 14:00:00,3.12,3.18,3.09,3.14,2200800.0,3.12,3.18,3.09,3.14,2200800.0
2008-01-23 14:30:00,3.14,3.16,3.12,3.16,909300.0,3.14,3.16,3.12,3.16,909300.0
2008-01-23 15:00:00,3.16,3.29,3.16,3.28,1976800.0,3.16,3.29,3.16,3.28,1976800.0
2008-01-23 15:30:00,3.29,3.4,3.29,3.39,4382700.0,3.29,3.4,3.29,3.39,4382700.0
2008-01-24 09:30:00,3.38,3.39,3.07,3.09,6231400.0,3.38,3.39,3.07,3.09,6231400.0
2008-01-24 10:00:00,3.09,3.19,3.09,3.18,5427100.0,3.09,3.19,3.09,3.18,5427100.0
2008-01-24 10:30:00,3.18,3.23,3.16,3.22,3453100.0,3.18,3.23,3.16,3.22,3453100.0
2008-01-24 11:00:00,3.22,3.22,3.18,3.2,2349200.0,3.22,3.22,3.18,3.2,2349200.0
2008-01-24 11:30:00,3.2,3.26,3.18,3.2,2777600.0,3.2,3.26,3.18,3.2,2777600.0
2008-01-24 12:00:00,3.2,3.22,3.16,3.17,2685900.0,3.2,3.22,3.16,3.17,2685900.0
2008-01-24 12:30:00,3.17,3.21,3.17,3.17,1287300.0,3.17,3.21,3.17,3.17,1287300.0
2008-01-24 13:00:00,3.18,3.2,3.17,3.18,1579900.0,3.18,3.2,3.17,3.18,1579900.0
2008-01-24 13:30:00,3.18,3.19,3.17,3.18,1367100.0,3.18,3.19,3.17,3.18,1367100.0
2008-01-24 14:00:00,3.18,3.25,3.17,3.2,1909600.0,3.18,3.25,3.17,3.2,1909600.0
2008-01-24 14:30:00,3.2,3.22,3.18,3.19,1911700.0,3.2,3.22,3.18,3.19,1911700.0
2008-01-24 15:00:00,3.18,3.19,3.14,3.14,1862700.0,3.18,3.19,3.14,3.14,1862700.0
2008-01-24 15:30:00,3.14,3.17,3.12,3.15,3695300.0,3.14,3.17,3.12,3.15,3695300.0
2008-01-25 09:30:00,3.18,3.21,3.15,3.2,1100400.0,3.18,3.21,3.15,3.2,1100400.0
2008-01-25 10:00:00,3.2,3.24,3.19,3.21,1086400.0,3.2,3.24,3.19,3.21,1086400.0
2008-01-25 10:30:00,3.21,3.22,3.17,3.18,643300.0,3.21,3.22,3.17,3.18,643300.0
2008-01-25 11:00:00,3.18,3.24,3.18,3.22,989100.0,3.18,3.24,3.18,3.22,989100.0
2008-01-25 11:30:00,3.22,3.24,3.21,3.24,1106000.0,3.22,3.24,3.21,3.24,1106000.0
2008-01-25 12:00:00,3.23,3.24,3.21,3.24,419300.0,3.23,3.24,3.21,3.24,419300.0
2008-01-25 12:30:00,3.24,3.24,3.19,3.19,522200.0,3.24,3.24,3.19,3.19,522200.0
2008-01-25 13:00:00,3.2,3.21,3.17,3.18,802200.0,3.2,3.21,3.17,3.18,802200.0
2008-01-25 13:30:00,3.18,3.18,3.1,3.12,1388800.0,3.18,3.18,3.1,3.12,1388800.0
2008-01-25 14:00:00,3.12,3.14,3.11,3.11,2373700.0,3.12,3.14,3.11,3.11,2373700.0
2008-01-25 14:30:00,3.11,3.12,3.06,3.06,1865500.0,3.11,3.12,3.06,3.06,1865500.0
2008-01-25 15:00:00,3.06,3.09,3.02,3.06,2185400.0,3.06,3.09,3.02,3.06,2185400.0
2008-01-25 15:30:00,3.07,3.12,3.06,3.1,1872500.0,3.07,3.12,3.06,3.1,1872500.0
2008-01-28 09:30:00,3.16,3.17,3.08,3.15,1117900.0,3.16,3.17,3.08,3.15,1117900.0
2008-01-28 10:00:00,3.16,3.21,3.12,3.21,1271200.0,3.16,3.21,3.12,3.21,1271200.0
2008-01-28 10:30:00,3.2,3.28,3.19,3.27,2125200.0,3.2,3.28,3.19,3.27,2125200.0
2008-01-28 11:00:00,3.27,3.27,3.21,3.22,793100.0,3.27,3.27,3.21,3.22,793100.0
2008-01-28 11:30:00,3.22,3.24,3.22,3.22,463400.0,3.22,3.24,3.22,3.22,463400.0
2008-01-28 12:00:00,3.22,3.23,3.2,3.22,503300.0,3.22,3.23,3.2,3.22,503300.0
2008-01-28 12:30:00,3.22,3.25,3.2,3.23,506100.0,3.22,3.25,3.2,3.23,506100.0
2008-01-28 13:00:00,3.23,3.27,3.23,3.27,770000.0,3.23,3.27,3.23,3.27,770000.0
2008-01-28 13:30:00,3.27,3.28,3.25,3.26,404600.0,3.27,3.28,3.25,3.26,404600.0
2008-01-28 14:00:00,3.27,3.28,3.26,3.27,354200.0,3.27,3.28,3.26,3.27,354200.0
2008-01-28 14:30:00,3.27,3.28,3.26,3.26,618100.0,3.27,3.28,3.26,3.26,618100.0
2008-01-28 15:00:00,3.26,3.28,3.23,3.24,1057000.0,3.26,3.28,3.23,3.24,1057000.0
2008-01-28 15:30:00,3.24,3.28,3.24,3.28,1000300.0,3.24,3.28,3.24,3.28,1000300.0
2008-01-29 09:30:00,3.3,3.31,3.25,3.26,1015700.0,3.3,3.31,3.25,3.26,1015700.0
2008-01-29 10:00:00,3.26,3.3,3.25,3.26,863100.0,3.26,3.3,3.25,3.26,863100.0
2008-01-29 10:30:00,3.27,3.27,3.24,3.27,430500.0,3.27,3.27,3.24,3.27,430500.0
2008-01-29 11:00:00,3.27,3.3,3.26,3.27,375900.0,3.27,3.3,3.26,3.27,375900.0
2008-01-29 11:30:00,3.27,3.3,3.27,3.3,357000.0,3.27,3.3,3.27,3.3,357000.0
2008-01-29 12:00:00,3.3,3.31,3.29,3.3,674800.0,3.3,3.31,3.29,3.3,674800.0
2008-01-29 12:30:00,3.3,3.31,3.29,3.3,491400.0,3.3,3.31,3.29,3.3,491400.0
2008-01-29 13:00:00,3.3,3.32,3.29,3.32,398300.0,3.3,3.32,3.29,3.32,398300.0
2008-01-29 13:30:00,3.32,3.32,3.3,3.3,243600.0,3.32,3.32,3.3,3.3,243600.0
2008-01-29 14:00:00,3.3,3.3,3.29,3.3,287700.0,3.3,3.3,3.29,3.3,287700.0
2008-01-29 14:30:00,3.3,3.31,3.29,3.31,234500.0,3.3,3.31,3.29,3.31,234500.0
2008-01-29 15:00:00,3.31,3.32,3.3,3.31,505400.0,3.31,3.32,3.3,3.31,505400.0
2008-01-29 15:30:00,3.31,3.32,3.29,3.31,942200.0,3.31,3.32,3.29,3.31,942200.0
2008-01-30 09:30:00,3.33,3.36,3.27,3.3,934500.0,3.33,3.36,3.27,3.3,934500.0
2008-01-30 10:00:00,3.3,3.31,3.27,3.28,686700.0,3.3,3.31,3.27,3.28,686700.0
2008-01-30 10:30:00,3.28,3.28,3.25,3.25,1309000.0,3.28,3.28,3.25,3.25,1309000.0
2008-01-30 11:00:00,3.25,3.27,3.25,3.26,604800.0,3.25,3.27,3.25,3.26,604800.0
2008-01-30 11:30:00,3.26,3.27,3.25,3.27,528500.0,3.26,3.27,3.25,3.27,528500.0
2008-01-30 12:00:00,3.27,3.28,3.26,3.27,212800.0,3.27,3.28,3.26,3.27,212800.0
2008-01-30 12:30:00,3.27,3.27,3.23,3.26,529200.0,3.27,3.27,3.23,3.26,529200.0
2008-01-30 13:00:00,3.26,3.29,3.26,3.28,369600.0,3.26,3.29,3.26,3.28,369600.0
2008-01-30 13:30:00,3.28,3.28,3.27,3.28,308000.0,3.28,3.28,3.27,3.28,308000.0
2008-01-30 14:00:00,3.28,3.32,3.28,3.3,1008700.0,3.28,3.32,3.28,3.3,1008700.0
2008-01-30 14:30:00,3.3,3.31,3.22,3.31,547400.0,3.3,3.31,3.22,3.31,547400.0
2008-01-30 15:00:00,3.31,3.34,3.29,3.32,713300.0,3.31,3.34,3.29,3.32,713300.0
2008-01-30 15:30:00,3.32,3.32,3.26,3.28,1115800.0,3.32,3.32,3.26,3.28,1115800.0
2008-01-31 09:30:00,3.27,3.27,3.16,3.21,1285200.0,3.27,3.27,3.16,3.21,1285200.0
2008-01-31 10:00:00,3.21,3.24,3.19,3.24,1173200.0,3.21,3.24,3.19,3.24,1173200.0
2008-01-31 10:30:00,3.24,3.29,3.23,3.29,902300.0,3.24,3.29,3.23,3.29,902300.0
2008-01-31 11:00:00,3.29,3.35,3.27,3.35,701400.0,3.29,3.35,3.27,3.35,701400.0
2008-01-31 11:30:00,3.35,3.39,3.31,3.37,937300.0,3.35,3.39,3.31,3.37,937300.0
2008-01-31 12:00:00,3.37,3.38,3.35,3.37,535500.0,3.37,3.38,3.35,3.37,535500.0
2008-01-31 12:30:00,3.37,3.39,3.37,3.39,881300.0,3.37,3.39,3.37,3.39,881300.0
2008-01-31 13:00:00,3.39,3.43,3.37,3.43,1649900.0,3.39,3.43,3.37,3.43,1649900.0
2008-01-31 13:30:00,3.42,3.56,3.42,3.48,3865400.0,3.42,3.56,3.42,3.48,3865400.0
2008-01-31 14:00:00,3.47,3.5,3.45,3.46,2720900.0,3.47,3.5,3.45,3.46,2720900.0
2008-01-31 14:30:00,3.46,3.55,3.45,3.55,1927100.0,3.46,3.55,3.45,3.55,1927100.0
2008-01-31 15:00:00,3.55,3.6,3.55,3.57,2577400.0,3.55,3.6,3.55,3.57,2577400.0
2008-01-31 15:30:00,3.57,3.62,3.54,3.59,3350900.0,3.57,3.62,3.54,3.59,3350900.0
2008-02-01 09:30:00,3.54,3.64,3.54,3.63,1358700.0,3.54,3.64,3.54,3.63,1358700.0
2008-02-01 10:00:00,3.63,3.64,3.59,3.61,1158500.0,3.63,3.64,3.59,3.61,1158500.0
2008-02-01 10:30:00,3.61,3.61,3.53,3.53,844200.0,3.61,3.61,3.53,3.53,844200.0
2008-02-01 11:00:00,3.53,3.56,3.51,3.52,894600.0,3.53,3.56,3.51,3.52,894600.0
2008-02-01 11:30:00,3.52,3.55,3.52,3.54,415100.0,3.52,3.55,3.52,3.54,415100.0
2008-02-01 12:00:00,3.54,3.6,3.54,3.6,762300.0,3.54,3.6,3.54,3.6,762300.0
2008-02-01 12:30:00,3.6,3.6,3.58,3.58,376600.0,3.6,3.6,3.58,3.58,376600.0
2008-02-01 13:00:00,3.58,3.63,3.58,3.63,712600.0,3.58,3.63,3.58,3.63,712600.0
2008-02-01 13:30:00,3.63,3.63,3.61,3.61,315700.0,3.63,3.63,3.61,3.61,315700.0
2008-02-01 14:00:00,3.61,3.61,3.58,3.59,337400.0,3.61,3.61,3.58,3.59,337400.0
2008-02-01 14:30:00,3.59,3.61,3.58,3.59,282100.0,3.59,3.61,3.58,3.59,282100.0
2008-02-01 15:00:00,3.59,3.65,3.58,3.65,1057700.0,3.59,3.65,3.58,3.65,1057700.0
2008-02-01 15:30:00,3.65,3.66,3.57,3.62,2587200.0,3.65,3.66,3.57,3.62,2587200.0
2008-02-04 09:30:00,3.63,3.65,3.61,3.65,781200.0,3.63,3.65,3.61,3.65,781200.0
2008-02-04 10:00:00,3.65,3.72,3.64,3.71,1220800.0,3.65,3.72,3.64,3.71,1220800.0
2008-02-04 10:30:00,3.71,3.71,3.65,3.66,1052800.0,3.71,3.71,3.65,3.66,1052800.0
2008-02-04 11:00:00,3.66,3.67,3.62,3.67,1289400.0,3.66,3.67,3.62,3.67,1289400.0
2008-02-04 11:30:00,3.67,3.69,3.65,3.65,549500.0,3.67,3.69,3.65,3.65,549500.0
2008-02-04 12:00:00,3.65,3.67,3.64,3.66,527100.0,3.65,3.67,3.64,3.66,527100.0
2008-02-04 12:30:00,3.66,3.66,3.64,3.66,592900.0,3.66,3.66,3.64,3.66,592900.0
2008-02-04 13:00:00,3.66,3.68,3.64,3.66,759500.0,3.66,3.68,3.64,3.66,759500.0
2008-02-04 13:30:00,3.67,3.71,3.65,3.69,606900.0,3.67,3.71,3.65,3.69,606900.0
2008-02-04 14:00:00,3.69,3.69,3.68,3.68,574000.0,3.69,3.69,3.68,3.68,574000.0
2008-02-04 14:30:00,3.68,3.69,3.66,3.69,639100.0,3.68,3.69,3.66,3.69,639100.0
2008-02-04 15:00:00,3.69,3.73,3.69,3.73,860300.0,3.69,3.73,3.69,3.73,860300.0
2008-02-04 15:30:00,3.73,3.74,3.69,3.71,1442700.0,3.73,3.74,3.69,3.71,1442700.0
2008-02-05 09:30:00,3.64,3.68,3.58,3.63,654500.0,3.64,3.68,3.58,3.63,654500.0
2008-02-05 10:00:00,3.63,3.64,3.58,3.61,469700.0,3.63,3.64,3.58,3.61,469700.0
2008-02-05 10:30:00,3.62,3.63,3.56,3.57,825300.0,3.62,3.63,3.56,3.57,825300.0
2008-02-05 11:00:00,3.57,3.58,3.54,3.58,497700.0,3.57,3.58,3.54,3.58,497700.0
2008-02-05 11:30:00,3.58,3.63,3.58,3.63,738500.0,3.58,3.63,3.58,3.63,738500.0
2008-02-05 12:00:00,3.63,3.63,3.62,3.62,440300.0,3.63,3.63,3.62,3.62,440300.0
2008-02-05 12:30:00,3.62,3.62,3.6,3.62,385700.0,3.62,3.62,3.6,3.62,385700.0
2008-02-05 13:00:00,3.62,3.62,3.58,3.62,476700.0,3.62,3.62,3.58,3.62,476700.0
2008-02-05 13:30:00,3.62,3.64,3.61,3.62,534100.0,3.62,3.64,3.61,3.62,534100.0
2008-02-05 14:00:00,3.63,3.64,3.62,3.62,613900.0,3.63,3.64,3.62,3.62,613900.0
2008-02-05 14:30:00,3.62,3.63,3.61,3.63,541800.0,3.62,3.63,3.61,3.63,541800.0
2008-02-05 15:00:00,3.63,3.65,3.63,3.64,772100.0,3.63,3.65,3.63,3.64,772100.0
2008-02-05 15:30:00,3.64,3.66,3.59,3.61,1392300.0,3.64,3.66,3.59,3.61,1392300.0
2008-02-06 09:30:00,3.68,3.71,3.63,3.69,903700.0,3.68,3.71,3.63,3.69,903700.0
2008-02-06 10:00:00,3.69,3.74,3.69,3.73,942200.0,3.69,3.74,3.69,3.73,942200.0
2008-02-06 10:30:00,3.73,3.76,3.72,3.75,798700.0,3.73,3.76,3.72,3.75,798700.0
2008-02-06 11:00:00,3.76,3.8,3.75,3.79,623700.0,3.76,3.8,3.75,3.79,623700.0
2008-02-06 11:30:00,3.8,3.8,3.78,3.79,446600.0,3.8,3.8,3.78,3.79,446600.0
2008-02-06 12:00:00,3.79,3.79,3.78,3.79,841400.0,3.79,3.79,3.78,3.79,841400.0
2008-02-06 12:30:00,3.79,3.84,3.78,3.79,1618400.0,3.79,3.84,3.78,3.79,1618400.0
2008-02-06 13:00:00,3.79,3.83,3.78,3.79,838600.0,3.79,3.83,3.78,3.79,838600.0
2008-02-06 13:30:00,3.79,3.79,3.76,3.77,1862700.0,3.79,3.79,3.76,3.77,1862700.0
2008-02-06 14:00:00,3.77,3.78,3.76,3.77,1293600.0,3.77,3.78,3.76,3.77,1293600.0
2008-02-06 14:30:00,3.77,3.79,3.75,3.76,1368500.0,3.77,3.79,3.75,3.76,1368500.0
2008-02-06 15:00:00,3.76,3.77,3.72,3.74,1478400.0,3.76,3.77,3.72,3.74,1478400.0
2008-02-06 15:30:00,3.74,3.76,3.71,3.72,1632400.0,3.74,3.76,3.71,3.72,1632400.0
2008-02-07 09:30:00,3.67,3.74,3.66,3.73,1374100.0,3.67,3.74,3.66,3.73,1374100.0
2008-02-07 10:00:00,3.73,3.77,3.73,3.76,1969800.0,3.73,3.77,3.73,3.76,1969800.0
2008-02-07 10:30:00,3.76,3.77,3.76,3.77,692300.0,3.76,3.77,3.76,3.77,692300.0
2008-02-07 11:00:00,3.77,3.77,3.75,3.77,778400.0,3.77,3.77,3.75,3.77,778400.0
2008-02-07 11:30:00,3.77,3.77,3.76,3.77,460600.0,3.77,3.77,3.76,3.77,460600.0
2008-02-07 12:00:00,3.77,3.78,3.76,3.78,569100.0,3.77,3.78,3.76,3.78,569100.0
2008-02-07 12:30:00,3.78,3.8,3.77,3.79,1124900.0,3.78,3.8,3.77,3.79,1124900.0
2008-02-07 13:00:00,3.79,3.8,3.78,3.78,892500.0,3.79,3.8,3.78,3.78,892500.0
2008-02-07 13:30:00,3.78,3.82,3.78,3.81,1190700.0,3.78,3.82,3.78,3.81,1190700.0
2008-02-07 14:00:00,3.81,3.82,3.78,3.79,1206100.0,3.81,3.82,3.78,3.79,1206100.0
2008-02-07 14:30:00,3.79,3.82,3.78,3.81,1271200.0,3.79,3.82,3.78,3.81,1271200.0
2008-02-07 15:00:00,3.81,3.82,3.78,3.79,3114300.0,3.81,3.82,3.78,3.79,3114300.0
2008-02-07 15:30:00,3.8,3.84,3.79,3.83,1692600.0,3.8,3.84,3.79,3.83,1692600.0
2008-02-08 09:30:00,3.78,3.83,3.72,3.83,1719900.0,3.78,3.83,3.72,3.83,1719900.0
2008-02-08 10:00:00,3.83,3.86,3.82,3.85,707700.0,3.83,3.86,3.82,3.85,707700.0
2008-02-08 10:30:00,3.85,3.86,3.84,3.85,503300.0,3.85,3.86,3.84,3.85,503300.0
2008-02-08 11:00:00,3.85,3.86,3.85,3.85,481600.0,3.85,3.86,3.85,3.85,481600.0
2008-02-08 11:30:00,3.85,3.86,3.85,3.85,473200.0,3.85,3.86,3.85,3.85,473200.0
2008-02-08 12:00:00,3.85,3.86,3.84,3.85,691600.0,3.85,3.86,3.84,3.85,691600.0
2008-02-08 12:30:00,3.85,3.85,3.84,3.85,455000.0,3.85,3.85,3.84,3.85,455000.0
2008-02-08 13:00:00,3.85,3.86,3.84,3.85,847000.0,3.85,3.86,3.84,3.85,847000.0
2008-02-08 13:30:00,3.85,3.86,3.84,3.85,1063300.0,3.85,3.86,3.84,3.85,1063300.0
2008-02-08 14:00:00,3.85,3.86,3.85,3.85,560000.0,3.85,3.86,3.85,3.85,560000.0
2008-02-08 14:30:00,3.85,3.86,3.85,3.85,387800.0,3.85,3.86,3.85,3.85,387800.0
2008-02-08 15:00:00,3.85,3.86,3.85,3.86,560000.0,3.85,3.86,3.85,3.86,560000.0
2008-02-08 15:30:00,3.86,3.86,3.83,3.84,2023000.0,3.86,3.86,3.83,3.84,2023000.0
2008-02-11 09:30:00,3.85,3.86,3.82,3.86,1432900.0,3.85,3.86,3.82,3.86,1432900.0
2008-02-11 10:00:00,3.86,3.86,3.85,3.86,833000.0,3.86,3.86,3.85,3.86,833000.0
2008-02-11 10:30:00,3.86,3.86,3.85,3.86,346500.0,3.86,3.86,3.85,3.86,346500.0
2008-02-11 11:00:00,3.85,3.86,3.84,3.85,735000.0,3.85,3.86,3.84,3.85,735000.0
2008-02-11 11:30:00,3.85,3.86,3.84,3.86,431200.0,3.85,3.86,3.84,3.86,431200.0
2008-02-11 12:00:00,3.85,3.86,3.85,3.85,765100.0,3.85,3.86,3.85,3.85,765100.0
2008-02-11 12:30:00,3.85,3.86,3.85,3.85,553000.0,3.85,3.86,3.85,3.85,553000.0
2008-02-11 13:00:00,3.85,3.86,3.85,3.85,385000.0,3.85,3.86,3.85,3.85,385000.0
2008-02-11 13:30:00,3.85,3.85,3.85,3.85,331800.0,3.85,3.85,3.85,3.85,331800.0
2008-02-11 14:00:00,3.85,3.86,3.85,3.85,365400.0,3.85,3.86,3.85,3.85,365400.0
2008-02-11 14:30:00,3.85,3.86,3.85,3.85,495600.0,3.85,3.86,3.85,3.85,495600.0
2008-02-11 15:00:00,3.85,3.86,3.85,3.85,807100.0,3.85,3.86,3.85,3.85,807100.0
2008-02-11 15:30:00,3.85,3.86,3.83,3.84,1036700.0,3.85,3.86,3.83,3.84,1036700.0
2008-02-12 09:30:00,3.86,3.86,3.81,3.85,661500.0,3.86,3.86,3.81,3.85,661500.0
2008-02-12 10:00:00,3.86,3.9,3.85,3.85,741300.0,3.86,3.9,3.85,3.85,741300.0
2008-02-12 10:30:00,3.86,3.89,3.85,3.89,336000.0,3.86,3.89,3.85,3.89,336000.0
2008-02-12 11:00:00,3.88,3.89,3.85,3.86,333200.0,3.88,3.89,3.85,3.86,333200.0
2008-02-12 11:30:00,3.86,3.89,3.86,3.86,381500.0,3.86,3.89,3.86,3.86,381500.0
2008-02-12 12:00:00,3.86,3.86,3.85,3.86,416500.0,3.86,3.86,3.85,3.86,416500.0
2008-02-12 12:30:00,3.86,3.87,3.84,3.85,438200.0,3.86,3.87,3.84,3.85,438200.0
2008-02-12 13:00:00,3.86,3.86,3.85,3.86,331100.0,3.86,3.86,3.85,3.86,331100.0
2008-02-12 13:30:00,3.86,3.86,3.85,3.86,437500.0,3.86,3.86,3.85,3.86,437500.0
2008-02-12 14:00:00,3.86,3.86,3.85,3.85,489300.0,3.86,3.86,3.85,3.85,489300.0
2008-02-12 14:30:00,3.86,3.86,3.81,3.85,790300.0,3.86,3.86,3.81,3.85,790300.0
2008-02-12 15:00:00,3.85,3.85,3.79,3.8,637000.0,3.85,3.85,3.79,3.8,637000.0
2008-02-12 15:30:00,3.81,3.86,3.79,3.84,1075900.0,3.81,3.86,3.79,3.84,1075900.0
2008-02-13 09:30:00,3.87,3.87,3.81,3.87,690200.0,3.87,3.87,3.81,3.87,690200.0
2008-02-13 10:00:00,3.87,3.87,3.84,3.86,301700.0,3.87,3.87,3.84,3.86,301700.0
2008-02-13 10:30:00,3.86,3.86,3.84,3.86,233100.0,3.86,3.86,3.84,3.86,233100.0
2008-02-13 11:00:00,3.86,3.89,3.84,3.84,683900.0,3.86,3.89,3.84,3.84,683900.0
2008-02-13 11:30:00,3.85,3.85,3.81,3.84,787500.0,3.85,3.85,3.81,3.84,787500.0
2008-02-13 12:00:00,3.83,3.85,3.83,3.84,430500.0,3.83,3.85,3.83,3.84,430500.0
2008-02-13 12:30:00,3.84,3.86,3.83,3.85,303800.0,3.84,3.86,3.83,3.85,303800.0
2008-02-13 13:00:00,3.86,3.88,3.85,3.87,564900.0,3.86,3.88,3.85,3.87,564900.0
2008-02-13 13:30:00,3.87,3.89,3.86,3.87,462700.0,3.87,3.89,3.86,3.87,462700.0
2008-02-13 14:00:00,3.87,3.88,3.86,3.86,413700.0,3.87,3.88,3.86,3.86,413700.0
2008-02-13 14:30:00,3.87,3.89,3.85,3.88,358400.0,3.87,3.89,3.85,3.88,358400.0
2008-02-13 15:00:00,3.88,3.89,3.87,3.88,303800.0,3.88,3.89,3.87,3.88,303800.0
2008-02-13 15:30:00,3.88,3.91,3.87,3.9,1232700.0,3.88,3.91,3.87,3.9,1232700.0
2008-02-14 09:30:00,3.85,3.88,3.83,3.86,810600.0,3.85,3.88,3.83,3.86,810600.0
2008-02-14 10:00:00,3.86,3.88,3.83,3.83,490700.0,3.86,3.88,3.83,3.83,490700.0
2008-02-14 10:30:00,3.83,3.84,3.79,3.8,560700.0,3.83,3.84,3.79,3.8,560700.0
2008-02-14 11:00:00,3.8,3.82,3.78,3.8,674800.0,3.8,3.82,3.78,3.8,674800.0
2008-02-14 11:30:00,3.81,3.82,3.77,3.78,439600.0,3.81,3.82,3.77,3.78,439600.0
2008-02-14 12:00:00,3.78,3.81,3.77,3.81,291200.0,3.78,3.81,3.77,3.81,291200.0
2008-02-14 12:30:00,3.81,3.81,3.79,3.79,127400.0,3.81,3.81,3.79,3.79,127400.0
2008-02-14 13:00:00,3.79,3.8,3.76,3.79,366100.0,3.79,3.8,3.76,3.79,366100.0
2008-02-14 13:30:00,3.79,3.83,3.79,3.83,209300.0,3.79,3.83,3.79,3.83,209300.0
2008-02-14 14:00:00,3.83,3.83,3.81,3.82,298200.0,3.83,3.83,3.81,3.82,298200.0
2008-02-14 14:30:00,3.82,3.83,3.79,3.83,333200.0,3.82,3.83,3.79,3.83,333200.0
2008-02-14 15:00:00,3.83,3.86,3.81,3.84,410900.0,3.83,3.86,3.81,3.84,410900.0
2008-02-14 15:30:00,3.84,3.85,3.82,3.82,686700.0,3.84,3.85,3.82,3.82,686700.0
2008-02-15 09:30:00,3.79,3.8,3.73,3.76,606200.0,3.79,3.8,3.73,3.76,606200.0
2008-02-15 10:00:00,3.75,3.82,3.72,3.78,383600.0,3.75,3.82,3.72,3.78,383600.0
2008-02-15 10:30:00,3.78,3.82,3.75,3.75,263900.0,3.78,3.82,3.75,3.75,263900.0
2008-02-15 11:00:00,3.75,3.78,3.75,3.76,195300.0,3.75,3.78,3.75,3.76,195300.0
2008-02-15 11:30:00,3.76,3.78,3.75,3.77,157500.0,3.76,3.78,3.75,3.77,157500.0
2008-02-15 12:00:00,3.77,3.8,3.74,3.74,408100.0,3.77,3.8,3.74,3.74,408100.0
2008-02-15 12:30:00,3.74,3.76,3.74,3.76,350700.0,3.74,3.76,3.74,3.76,350700.0
2008-02-15 13:00:00,3.76,3.77,3.73,3.74,267400.0,3.76,3.77,3.73,3.74,267400.0
2008-02-15 13:30:00,3.74,3.75,3.74,3.75,288400.0,3.74,3.75,3.74,3.75,288400.0
2008-02-15 14:00:00,3.75,3.77,3.74,3.75,390600.0,3.75,3.77,3.74,3.75,390600.0
2008-02-15 14:30:00,3.75,3.77,3.73,3.77,522900.0,3.75,3.77,3.73,3.77,522900.0
2008-02-15 15:00:00,3.77,3.8,3.76,3.79,745500.0,3.77,3.8,3.76,3.79,745500.0
2008-02-15 15:30:00,3.79,3.82,3.77,3.8,1633100.0,3.79,3.82,3.77,3.8,1633100.0
2008-02-19 09:30:00,3.76,3.8,3.68,3.7,977200.0,3.76,3.8,3.68,3.7,977200.0
2008-02-19 10:00:00,3.7,3.72,3.69,3.72,423500.0,3.7,3.72,3.69,3.72,423500.0
2008-02-19 10:30:00,3.72,3.76,3.71,3.75,394800.0,3.72,3.76,3.71,3.75,394800.0
2008-02-19 11:00:00,3.75,3.76,3.75,3.76,417200.0,3.75,3.76,3.75,3.76,417200.0
2008-02-19 11:30:00,3.76,3.79,3.76,3.79,263900.0,3.76,3.79,3.76,3.79,263900.0
2008-02-19 12:00:00,3.79,3.85,3.79,3.85,499100.0,3.79,3.85,3.79,3.85,499100.0
2008-02-19 12:30:00,3.85,3.9,3.84,3.89,819700.0,3.85,3.9,3.84,3.89,819700.0
2008-02-19 13:00:00,3.9,3.92,3.89,3.91,361900.0,3.9,3.92,3.89,3.91,361900.0
2008-02-19 13:30:00,3.91,3.91,3.89,3.9,259000.0,3.91,3.91,3.89,3.9,259000.0
2008-02-19 14:00:00,3.9,3.94,3.9,3.92,879900.0,3.9,3.94,3.9,3.92,879900.0
2008-02-19 14:30:00,3.92,3.93,3.87,3.87,811300.0,3.92,3.93,3.87,3.87,811300.0
2008-02-19 15:00:00,3.87,3.87,3.8,3.8,1153600.0,3.87,3.87,3.8,3.8,1153600.0
2008-02-19 15:30:00,3.8,3.84,3.8,3.83,1782900.0,3.8,3.84,3.8,3.83,1782900.0
2008-02-20 09:30:00,3.78,3.85,3.75,3.85,692300.0,3.78,3.85,3.75,3.85,692300.0
2008-02-20 10:00:00,3.85,3.89,3.84,3.87,833700.0,3.85,3.89,3.84,3.87,833700.0
2008-02-20 10:30:00,3.87,3.9,3.87,3.89,644000.0,3.87,3.9,3.87,3.89,644000.0
2008-02-20 11:00:00,3.89,3.9,3.88,3.89,343700.0,3.89,3.9,3.88,3.89,343700.0
2008-02-20 11:30:00,3.89,3.91,3.89,3.89,300300.0,3.89,3.91,3.89,3.89,300300.0
2008-02-20 12:00:00,3.9,3.96,3.89,3.95,830900.0,3.9,3.96,3.89,3.95,830900.0
2008-02-20 12:30:00,3.95,3.96,3.92,3.92,380800.0,3.95,3.96,3.92,3.92,380800.0
2008-02-20 13:00:00,3.92,3.95,3.92,3.93,335300.0,3.92,3.95,3.92,3.93,335300.0
2008-02-20 13:30:00,3.93,3.96,3.92,3.96,762300.0,3.93,3.96,3.92,3.96,762300.0
2008-02-20 14:00:00,3.96,3.97,3.93,3.95,995400.0,3.96,3.97,3.93,3.95,995400.0
2008-02-20 14:30:00,3.95,3.95,3.79,3.87,4108300.0,3.95,3.95,3.79,3.87,4108300.0
2008-02-20 15:00:00,3.87,3.89,3.83,3.87,940100.0,3.87,3.89,3.83,3.87,940100.0
2008-02-20 15:30:00,3.87,3.93,3.87,3.92,1400700.0,3.87,3.93,3.87,3.92,1400700.0
2008-02-21 09:30:00,3.93,3.98,3.9,3.95,1059100.0,3.93,3.98,3.9,3.95,1059100.0
2008-02-21 10:00:00,3.95,3.96,3.92,3.93,315700.0,3.95,3.96,3.92,3.93,315700.0
2008-02-21 10:30:00,3.93,3.97,3.92,3.94,812700.0,3.93,3.97,3.92,3.94,812700.0
2008-02-21 11:00:00,3.94,3.98,3.94,3.98,462700.0,3.94,3.98,3.94,3.98,462700.0
2008-02-21 11:30:00,3.97,3.99,3.96,3.98,326200.0,3.97,3.99,3.96,3.98,326200.0
2008-02-21 12:00:00,3.98,4.0,3.96,3.97,435400.0,3.98,4.0,3.96,3.97,435400.0
2008-02-21 12:30:00,3.97,3.98,3.96,3.97,183400.0,3.97,3.98,3.96,3.97,183400.0
2008-02-21 13:00:00,3.97,3.97,3.94,3.96,247800.0,3.97,3.97,3.94,3.96,247800.0
2008-02-21 13:30:00,3.97,3.97,3.95,3.97,455700.0,3.97,3.97,3.95,3.97,455700.0
2008-02-21 14:00:00,3.97,3.97,3.96,3.96,329700.0,3.97,3.97,3.96,3.96,329700.0
2008-02-21 14:30:00,3.97,3.97,3.95,3.95,319200.0,3.97,3.97,3.95,3.95,319200.0
2008-02-21 15:00:00,3.95,3.97,3.94,3.95,619500.0,3.95,3.97,3.94,3.95,619500.0
2008-02-21 15:30:00,3.95,3.98,3.95,3.98,905100.0,3.95,3.98,3.95,3.98,905100.0
2008-02-22 09:30:00,3.96,4.0,3.93,3.95,263200.0,3.96,4.0,3.93,3.95,263200.0
2008-02-22 10:00:00,3.96,3.97,3.93,3.96,386400.0,3.96,3.97,3.93,3.96,386400.0
2008-02-22 10:30:00,3.97,3.97,3.94,3.96,347900.0,3.97,3.97,3.94,3.96,347900.0
2008-02-22 11:00:00,3.96,3.96,3.95,3.95,308700.0,3.96,3.96,3.95,3.95,308700.0
2008-02-22 11:30:00,3.95,3.96,3.95,3.95,240100.0,3.95,3.96,3.95,3.95,240100.0
2008-02-22 12:00:00,3.95,3.96,3.91,3.92,465500.0,3.95,3.96,3.91,3.92,465500.0
2008-02-22 12:30:00,3.92,3.95,3.92,3.94,463400.0,3.92,3.95,3.92,3.94,463400.0
2008-02-22 13:00:00,3.94,3.96,3.94,3.94,221900.0,3.94,3.96,3.94,3.94,221900.0
2008-02-22 13:30:00,3.94,3.95,3.93,3.94,357000.0,3.94,3.95,3.93,3.94,357000.0
2008-02-22 14:00:00,3.94,3.94,3.93,3.94,406000.0,3.94,3.94,3.93,3.94,406000.0
2008-02-22 14:30:00,3.94,3.96,3.93,3.96,427000.0,3.94,3.96,3.93,3.96,427000.0
2008-02-22 15:00:00,3.95,3.95,3.93,3.94,556500.0,3.95,3.95,3.93,3.94,556500.0
2008-02-22 15:30:00,3.95,4.0,3.95,3.97,856800.0,3.95,4.0,3.95,3.97,856800.0
2008-02-25 09:30:00,3.96,3.99,3.96,3.97,428400.0,3.96,3.99,3.96,3.97,428400.0
2008-02-25 10:00:00,3.98,4.01,3.98,4.01,630700.0,3.98,4.01,3.98,4.01,630700.0
2008-02-25 10:30:00,4.02,4.02,4.0,4.0,534800.0,4.02,4.02,4.0,4.0,534800.0
2008-02-25 11:00:00,4.0,4.01,3.99,3.99,268800.0,4.0,4.01,3.99,3.99,268800.0
2008-02-25 11:30:00,3.99,4.0,3.98,3.98,268100.0,3.99,4.0,3.98,3.98,268100.0
2008-02-25 12:00:00,3.98,3.99,3.97,3.98,238000.0,3.98,3.99,3.97,3.98,238000.0
2008-02-25 12:30:00,3.98,3.99,3.98,3.98,135800.0,3.98,3.99,3.98,3.98,135800.0
2008-02-25 13:00:00,3.99,4.0,3.98,3.99,155400.0,3.99,4.0,3.98,3.99,155400.0
2008-02-25 13:30:00,3.98,3.98,3.97,3.98,244300.0,3.98,3.98,3.97,3.98,244300.0
2008-02-25 14:00:00,3.98,4.02,3.97,4.02,536200.0,3.98,4.02,3.97,4.02,536200.0
2008-02-25 14:30:00,4.02,4.03,4.0,4.01,670600.0,4.02,4.03,4.0,4.01,670600.0
2008-02-25 15:00:00,4.01,4.02,4.0,4.01,576100.0,4.01,4.02,4.0,4.01,576100.0
2008-02-25 15:30:00,4.01,4.03,4.0,4.0,1689800.0,4.01,4.03,4.0,4.0,1689800.0
2008-02-26 09:30:00,3.97,4.06,3.97,4.05,622300.0,3.97,4.06,3.97,4.05,622300.0
2008-02-26 10:00:00,4.05,4.1,4.05,4.1,1542800.0,4.05,4.1,4.05,4.1,1542800.0
2008-02-26 10:30:00,4.1,4.13,4.1,4.12,1024100.0,4.1,4.13,4.1,4.12,1024100.0
2008-02-26 11:00:00,4.12,4.13,4.07,4.1,3458700.0,4.12,4.13,4.07,4.1,3458700.0
2008-02-26 11:30:00,4.1,4.13,4.1,4.12,849800.0,4.1,4.13,4.1,4.12,849800.0
2008-02-26 12:00:00,4.12,4.21,4.12,4.2,2420600.0,4.12,4.21,4.12,4.2,2420600.0
2008-02-26 12:30:00,4.2,4.2,4.12,4.14,1306200.0,4.2,4.2,4.12,4.14,1306200.0
2008-02-26 13:00:00,4.14,4.18,4.13,4.14,503300.0,4.14,4.18,4.13,4.14,503300.0
2008-02-26 13:30:00,4.14,4.15,4.13,4.14,477400.0,4.14,4.15,4.13,4.14,477400.0
2008-02-26 14:00:00,4.14,4.15,4.12,4.14,500500.0,4.14,4.15,4.12,4.14,500500.0
2008-02-26 14:30:00,4.14,4.2,4.14,4.19,807800.0,4.14,4.2,4.14,4.19,807800.0
2008-02-26 15:00:00,4.19,4.2,4.14,4.14,1187200.0,4.19,4.2,4.14,4.14,1187200.0
2008-02-26 15:30:00,4.14,4.16,4.13,4.14,1360100.0,4.14,4.16,4.13,4.14,1360100.0
2008-02-27 09:30:00,4.37,4.45,4.29,4.39,6083000.0,4.37,4.45,4.29,4.39,6083000.0
2008-02-27 10:00:00,4.4,4.51,4.36,4.47,4292400.0,4.4,4.51,4.36,4.47,4292400.0
2008-02-27 10:30:00,4.47,4.56,4.46,4.51,3196900.0,4.47,4.56,4.46,4.51,3196900.0
2008-02-27 11:00:00,4.52,4.57,4.52,4.56,2111900.0,4.52,4.57,4.52,4.56,2111900.0
2008-02-27 11:30:00,4.55,4.59,4.55,4.57,1894200.0,4.55,4.59,4.55,4.57,1894200.0
2008-02-27 12:00:00,4.57,4.57,4.52,4.52,1176700.0,4.57,4.57,4.52,4.52,1176700.0
2008-02-27 12:30:00,4.52,4.58,4.52,4.57,1047900.0,4.52,4.58,4.52,4.57,1047900.0
2008-02-27 13:00:00,4.57,4.65,4.57,4.58,2062200.0,4.57,4.65,4.57,4.58,2062200.0
2008-02-27 13:30:00,4.58,4.59,4.53,4.53,2637600.0,4.58,4.59,4.53,4.53,2637600.0
2008-02-27 14:00:00,4.53,4.53,4.46,4.48,3854900.0,4.53,4.53,4.46,4.48,3854900.0
2008-02-27 14:30:00,4.48,4.55,4.48,4.54,2044000.0,4.48,4.55,4.48,4.54,2044000.0
2008-02-27 15:00:00,4.54,4.58,4.54,4.58,3378900.0,4.54,4.58,4.54,4.58,3378900.0
2008-02-27 15:30:00,4.58,4.64,4.57,4.63,4371500.0,4.58,4.64,4.57,4.63,4371500.0
2008-02-28 09:30:00,4.53,4.9,4.52,4.89,6339200.0,4.53,4.9,4.52,4.89,6339200.0
2008-02-28 10:00:00,4.89,4.9,4.79,4.89,3428600.0,4.89,4.9,4.79,4.89,3428600.0
2008-02-28 10:30:00,4.88,4.89,4.8,4.85,2521400.0,4.88,4.89,4.8,4.85,2521400.0
2008-02-28 11:00:00,4.85,4.86,4.83,4.83,1523900.0,4.85,4.86,4.83,4.83,1523900.0
2008-02-28 11:30:00,4.83,4.86,4.69,4.77,5811400.0,4.83,4.86,4.69,4.77,5811400.0
2008-02-28 12:00:00,4.77,4.79,4.76,4.77,3532200.0,4.77,4.79,4.76,4.77,3532200.0
2008-02-28 12:30:00,4.77,4.79,4.66,4.66,980700.0,4.77,4.79,4.66,4.66,980700.0
2008-02-28 13:00:00,4.67,4.7,4.63,4.63,1557500.0,4.67,4.7,4.63,4.63,1557500.0
2008-02-28 13:30:00,4.63,4.68,4.54,4.54,2097900.0,4.63,4.68,4.54,4.54,2097900.0
2008-02-28 14:00:00,4.55,4.57,4.51,4.57,1261400.0,4.55,4.57,4.51,4.57,1261400.0
2008-02-28 14:30:00,4.57,4.59,4.56,4.57,1486800.0,4.57,4.59,4.56,4.57,1486800.0
2008-02-28 15:00:00,4.57,4.57,4.5,4.51,940800.0,4.57,4.57,4.5,4.51,940800.0
2008-02-28 15:30:00,4.51,4.54,4.5,4.51,2329600.0,4.51,4.54,4.5,4.51,2329600.0
2008-02-29 09:30:00,4.55,4.57,4.48,4.54,836500.0,4.55,4.57,4.48,4.54,836500.0
2008-02-29 10:00:00,4.54,4.55,4.37,4.41,1834700.0,4.54,4.55,4.37,4.41,1834700.0
2008-02-29 10:30:00,4.41,4.42,4.3,4.39,1682100.0,4.41,4.42,4.3,4.39,1682100.0
2008-02-29 11:00:00,4.39,4.41,4.37,4.4,725900.0,4.39,4.41,4.37,4.4,725900.0
2008-02-29 11:30:00,4.4,4.48,4.4,4.42,861000.0,4.4,4.48,4.4,4.42,861000.0
2008-02-29 12:00:00,4.42,4.46,4.41,4.45,765100.0,4.42,4.46,4.41,4.45,765100.0
2008-02-29 12:30:00,4.45,4.5,4.45,4.5,723100.0,4.45,4.5,4.45,4.5,723100.0
2008-02-29 13:00:00,4.5,4.55,4.5,4.53,725200.0,4.5,4.55,4.5,4.53,725200.0
2008-02-29 13:30:00,4.53,4.53,4.46,4.46,1176000.0,4.53,4.53,4.46,4.46,1176000.0
2008-02-29 14:00:00,4.46,4.49,4.44,4.45,349300.0,4.46,4.49,4.44,4.45,349300.0
2008-02-29 14:30:00,4.45,4.45,4.41,4.43,906500.0,4.45,4.45,4.41,4.43,906500.0
2008-02-29 15:00:00,4.43,4.44,4.35,4.43,1376200.0,4.43,4.44,4.35,4.43,1376200.0
2008-02-29 15:30:00,4.43,4.55,4.42,4.5,2745400.0,4.43,4.55,4.42,4.5,2745400.0
2008-03-03 09:30:00,4.54,4.57,4.42,4.51,1267700.0,4.54,4.57,4.42,4.51,1267700.0
2008-03-03 10:00:00,4.51,4.53,4.49,4.5,890400.0,4.51,4.53,4.49,4.5,890400.0
2008-03-03 10:30:00,4.5,4.5,4.46,4.46,546000.0,4.5,4.5,4.46,4.46,546000.0
2008-03-03 11:00:00,4.46,4.48,4.44,4.48,485100.0,4.46,4.48,4.44,4.48,485100.0
2008-03-03 11:30:00,4.48,4.49,4.44,4.48,655200.0,4.48,4.49,4.44,4.48,655200.0
2008-03-03 12:00:00,4.48,4.48,4.45,4.46,669200.0,4.48,4.48,4.45,4.46,669200.0
2008-03-03 12:30:00,4.46,4.48,4.45,4.48,516600.0,4.46,4.48,4.45,4.48,516600.0
2008-03-03 13:00:00,4.48,4.5,4.45,4.47,1608600.0,4.48,4.5,4.45,4.47,1608600.0
2008-03-03 13:30:00,4.47,4.5,4.47,4.48,807800.0,4.47,4.5,4.47,4.48,807800.0
2008-03-03 14:00:00,4.48,4.48,4.41,4.42,747600.0,4.48,4.48,4.41,4.42,747600.0
2008-03-03 14:30:00,4.42,4.45,4.4,4.41,601300.0,4.42,4.45,4.4,4.41,601300.0
2008-03-03 15:00:00,4.41,4.42,4.38,4.39,951300.0,4.41,4.42,4.38,4.39,951300.0
2008-03-03 15:30:00,4.39,4.46,4.38,4.42,2066400.0,4.39,4.46,4.38,4.42,2066400.0
2008-03-04 09:30:00,4.37,4.45,4.35,4.43,674100.0,4.37,4.45,4.35,4.43,674100.0
2008-03-04 10:00:00,4.42,4.44,4.4,4.4,383600.0,4.42,4.44,4.4,4.4,383600.0
2008-03-04 10:30:00,4.4,4.4,4.35,4.36,585900.0,4.4,4.4,4.35,4.36,585900.0
2008-03-04 11:00:00,4.36,4.4,4.33,4.39,406700.0,4.36,4.4,4.33,4.39,406700.0
2008-03-04 11:30:00,4.39,4.4,4.35,4.36,277900.0,4.39,4.4,4.35,4.36,277900.0
2008-03-04 12:00:00,4.36,4.39,4.36,4.39,261100.0,4.36,4.39,4.36,4.39,261100.0
2008-03-04 12:30:00,4.39,4.41,4.37,4.38,198100.0,4.39,4.41,4.37,4.38,198100.0
2008-03-04 13:00:00,4.38,4.4,4.37,4.4,159600.0,4.38,4.4,4.37,4.4,159600.0
2008-03-04 13:30:00,4.4,4.4,4.34,4.36,279300.0,4.4,4.4,4.34,4.36,279300.0
2008-03-04 14:00:00,4.36,4.4,4.33,4.4,453600.0,4.36,4.4,4.33,4.4,453600.0
2008-03-04 14:30:00,4.39,4.44,4.37,4.4,535500.0,4.39,4.44,4.37,4.4,535500.0
2008-03-04 15:00:00,4.4,4.46,4.39,4.42,1960000.0,4.4,4.46,4.39,4.42,1960000.0
2008-03-04 15:30:00,4.42,4.51,4.41,4.5,1803200.0,4.42,4.51,4.41,4.5,1803200.0
2008-03-05 09:30:00,4.54,4.61,4.53,4.58,874300.0,4.54,4.61,4.53,4.58,874300.0
2008-03-05 10:00:00,4.59,4.66,4.58,4.62,1899800.0,4.59,4.66,4.58,4.62,1899800.0
2008-03-05 10:30:00,4.61,4.61,4.54,4.54,704200.0,4.61,4.61,4.54,4.54,704200.0
2008-03-05 11:00:00,4.54,4.54,4.5,4.51,450100.0,4.54,4.54,4.5,4.51,450100.0
2008-03-05 11:30:00,4.5,4.53,4.48,4.52,572600.0,4.5,4.53,4.48,4.52,572600.0
2008-03-05 12:00:00,4.52,4.56,4.49,4.51,401800.0,4.52,4.56,4.49,4.51,401800.0
2008-03-05 12:30:00,4.51,4.52,4.49,4.51,177100.0,4.51,4.52,4.49,4.51,177100.0
2008-03-05 13:00:00,4.51,4.56,4.49,4.51,334600.0,4.51,4.56,4.49,4.51,334600.0
2008-03-05 13:30:00,4.51,4.52,4.48,4.51,572600.0,4.51,4.52,4.48,4.51,572600.0
2008-03-05 14:00:00,4.51,4.59,4.5,4.58,1088500.0,4.51,4.59,4.5,4.58,1088500.0
2008-03-05 14:30:00,4.59,4.59,4.52,4.55,1580600.0,4.59,4.59,4.52,4.55,1580600.0
2008-03-05 15:00:00,4.55,4.6,4.54,4.6,899500.0,4.55,4.6,4.54,4.6,899500.0
2008-03-05 15:30:00,4.59,4.62,4.58,4.59,1167600.0,4.59,4.62,4.58,4.59,1167600.0
2008-03-06 09:30:00,4.52,4.55,4.47,4.48,1617700.0,4.52,4.55,4.47,4.48,1617700.0
2008-03-06 10:00:00,4.48,4.52,4.45,4.51,490700.0,4.48,4.52,4.45,4.51,490700.0
2008-03-06 10:30:00,4.51,4.51,4.46,4.5,371000.0,4.51,4.51,4.46,4.5,371000.0
2008-03-06 11:00:00,4.5,4.51,4.46,4.49,198100.0,4.5,4.51,4.46,4.49,198100.0
2008-03-06 11:30:00,4.49,4.5,4.47,4.48,201600.0,4.49,4.5,4.47,4.48,201600.0
2008-03-06 12:00:00,4.48,4.48,4.42,4.45,482300.0,4.48,4.48,4.42,4.45,482300.0
2008-03-06 12:30:00,4.45,4.48,4.44,4.45,259700.0,4.45,4.48,4.44,4.45,259700.0
2008-03-06 13:00:00,4.45,4.49,4.45,4.47,465500.0,4.45,4.49,4.45,4.47,465500.0
2008-03-06 13:30:00,4.47,4.48,4.46,4.47,801500.0,4.47,4.48,4.46,4.47,801500.0
2008-03-06 14:00:00,4.47,4.48,4.45,4.46,682500.0,4.47,4.48,4.45,4.46,682500.0
2008-03-06 14:30:00,4.46,4.48,4.44,4.47,319900.0,4.46,4.48,4.44,4.47,319900.0
2008-03-06 15:00:00,4.46,4.46,4.38,4.44,1073100.0,4.46,4.46,4.38,4.44,1073100.0
2008-03-06 15:30:00,4.44,4.44,4.37,4.37,1100400.0,4.44,4.44,4.37,4.37,1100400.0
2008-03-07 09:30:00,4.36,4.5,4.31,4.5,1032500.0,4.36,4.5,4.31,4.5,1032500.0
2008-03-07 10:00:00,4.5,4.51,4.42,4.46,475300.0,4.5,4.51,4.42,4.46,475300.0
2008-03-07 10:30:00,4.46,4.53,4.46,4.5,830200.0,4.46,4.53,4.46,4.5,830200.0
2008-03-07 11:00:00,4.5,4.52,4.47,4.48,597800.0,4.5,4.52,4.47,4.48,597800.0
2008-03-07 11:30:00,4.49,4.52,4.44,4.48,979300.0,4.49,4.52,4.44,4.48,979300.0
2008-03-07 12:00:00,4.48,4.48,4.47,4.48,466900.0,4.48,4.48,4.47,4.48,466900.0
2008-03-07 12:30:00,4.48,4.51,4.46,4.5,1100400.0,4.48,4.51,4.46,4.5,1100400.0
2008-03-07 13:00:00,4.5,4.5,4.45,4.46,540400.0,4.5,4.5,4.45,4.46,540400.0
2008-03-07 13:30:00,4.46,4.46,4.36,4.39,1407000.0,4.46,4.46,4.36,4.39,1407000.0
2008-03-07 14:00:00,4.39,4.43,4.38,4.4,620900.0,4.39,4.43,4.38,4.4,620900.0
2008-03-07 14:30:00,4.4,4.49,4.4,4.48,671300.0,4.4,4.49,4.4,4.48,671300.0
2008-03-07 15:00:00,4.48,4.51,4.46,4.47,694400.0,4.48,4.51,4.46,4.47,694400.0
2008-03-07 15:30:00,4.47,4.49,4.46,4.46,843500.0,4.47,4.49,4.46,4.46,843500.0
2008-03-10 09:30:00,4.57,4.58,4.5,4.51,912100.0,4.57,4.58,4.5,4.51,912100.0
2008-03-10 10:00:00,4.51,4.57,4.51,4.56,1143100.0,4.51,4.57,4.51,4.56,1143100.0
2008-03-10 10:30:00,4.56,4.68,4.56,4.61,1659000.0,4.56,4.68,4.56,4.61,1659000.0
2008-03-10 11:00:00,4.61,4.64,4.6,4.61,571200.0,4.61,4.64,4.6,4.61,571200.0
2008-03-10 11:30:00,4.61,4.63,4.59,4.61,571900.0,4.61,4.63,4.59,4.61,571900.0
2008-03-10 12:00:00,4.62,4.63,4.61,4.62,770000.0,4.62,4.63,4.61,4.62,770000.0
2008-03-10 12:30:00,4.62,4.66,4.62,4.66,1013600.0,4.62,4.66,4.62,4.66,1013600.0
2008-03-10 13:00:00,4.66,4.66,4.64,4.65,599900.0,4.66,4.66,4.64,4.65,599900.0
2008-03-10 13:30:00,4.65,4.65,4.63,4.63,562100.0,4.65,4.65,4.63,4.63,562100.0
2008-03-10 14:00:00,4.64,4.66,4.62,4.65,684600.0,4.64,4.66,4.62,4.65,684600.0
2008-03-10 14:30:00,4.65,4.7,4.64,4.68,1039500.0,4.65,4.7,4.64,4.68,1039500.0
2008-03-10 15:00:00,4.68,4.71,4.67,4.7,1022000.0,4.68,4.71,4.67,4.7,1022000.0
2008-03-10 15:30:00,4.7,4.78,4.69,4.75,3190600.0,4.7,4.78,4.69,4.75,3190600.0
2008-03-11 09:30:00,4.79,4.89,4.76,4.85,2115400.0,4.79,4.89,4.76,4.85,2115400.0
2008-03-11 10:00:00,4.85,4.86,4.78,4.83,2027200.0,4.85,4.86,4.78,4.83,2027200.0
2008-03-11 10:30:00,4.83,4.84,4.76,4.78,792400.0,4.83,4.84,4.76,4.78,792400.0
2008-03-11 11:00:00,4.78,4.82,4.77,4.8,772100.0,4.78,4.82,4.77,4.8,772100.0
2008-03-11 11:30:00,4.8,4.81,4.73,4.75,1440600.0,4.8,4.81,4.73,4.75,1440600.0
2008-03-11 12:00:00,4.75,4.76,4.69,4.7,1124900.0,4.75,4.76,4.69,4.7,1124900.0
2008-03-11 12:30:00,4.7,4.74,4.61,4.65,2289700.0,4.7,4.74,4.61,4.65,2289700.0
2008-03-11 13:00:00,4.65,4.68,4.61,4.68,781200.0,4.65,4.68,4.61,4.68,781200.0
2008-03-11 13:30:00,4.67,4.71,4.67,4.69,767900.0,4.67,4.71,4.67,4.69,767900.0
2008-03-11 14:00:00,4.69,4.69,4.63,4.66,611100.0,4.69,4.69,4.63,4.66,611100.0
2008-03-11 14:30:00,4.67,4.73,4.61,4.7,1492400.0,4.67,4.73,4.61,4.7,1492400.0
2008-03-11 15:00:00,4.7,4.76,4.69,4.71,1089200.0,4.7,4.76,4.69,4.71,1089200.0
2008-03-11 15:30:00,4.71,4.75,4.68,4.73,1957900.0,4.71,4.75,4.68,4.73,1957900.0
2008-03-12 09:30:00,4.74,4.83,4.74,4.79,2663500.0,4.74,4.83,4.74,4.79,2663500.0
2008-03-12 10:00:00,4.79,4.83,4.79,4.83,2283400.0,4.79,4.83,4.79,4.83,2283400.0
2008-03-12 10:30:00,4.82,4.86,4.81,4.81,1017100.0,4.82,4.86,4.81,4.81,1017100.0
2008-03-12 11:00:00,4.81,4.86,4.81,4.84,1030400.0,4.81,4.86,4.81,4.84,1030400.0
2008-03-12 11:30:00,4.84,4.84,4.8,4.83,642600.0,4.84,4.84,4.8,4.83,642600.0
2008-03-12 12:00:00,4.83,4.84,4.8,4.81,1647100.0,4.83,4.84,4.8,4.81,1647100.0
2008-03-12 12:30:00,4.8,4.85,4.8,4.85,771400.0,4.8,4.85,4.8,4.85,771400.0
2008-03-12 13:00:00,4.85,4.88,4.82,4.86,758800.0,4.85,4.88,4.82,4.86,758800.0
2008-03-12 13:30:00,4.86,4.86,4.81,4.84,518000.0,4.86,4.86,4.81,4.84,518000.0
2008-03-12 14:00:00,4.84,4.86,4.82,4.85,342300.0,4.84,4.86,4.82,4.85,342300.0
2008-03-12 14:30:00,4.84,4.93,4.84,4.91,1010800.0,4.84,4.93,4.84,4.91,1010800.0
2008-03-12 15:00:00,4.91,4.93,4.89,4.89,1231300.0,4.91,4.93,4.89,4.89,1231300.0
2008-03-12 15:30:00,4.89,4.91,4.85,4.86,1738100.0,4.89,4.91,4.85,4.86,1738100.0
2008-03-13 09:30:00,4.79,4.82,4.72,4.77,1017800.0,4.79,4.82,4.72,4.77,1017800.0
2008-03-13 10:00:00,4.77,4.79,4.72,4.75,575400.0,4.77,4.79,4.72,4.75,575400.0
2008-03-13 10:30:00,4.75,4.75,4.65,4.67,905800.0,4.75,4.75,4.65,4.67,905800.0
2008-03-13 11:00:00,4.67,4.71,4.66,4.7,1245300.0,4.67,4.71,4.66,4.7,1245300.0
2008-03-13 11:30:00,4.69,4.73,4.69,4.72,466200.0,4.69,4.73,4.69,4.72,466200.0
2008-03-13 12:00:00,4.72,4.79,4.72,4.77,460600.0,4.72,4.79,4.72,4.77,460600.0
2008-03-13 12:30:00,4.77,4.79,4.75,4.79,451500.0,4.77,4.79,4.75,4.79,451500.0
2008-03-13 13:00:00,4.79,4.87,4.78,4.87,940800.0,4.79,4.87,4.78,4.87,940800.0
2008-03-13 13:30:00,4.87,4.87,4.83,4.85,472500.0,4.87,4.87,4.83,4.85,472500.0
2008-03-13 14:00:00,4.86,4.87,4.84,4.87,357000.0,4.86,4.87,4.84,4.87,357000.0
2008-03-13 14:30:00,4.87,4.89,4.85,4.87,627200.0,4.87,4.89,4.85,4.87,627200.0
2008-03-13 15:00:00,4.87,4.88,4.86,4.87,548100.0,4.87,4.88,4.86,4.87,548100.0
2008-03-13 15:30:00,4.88,4.9,4.87,4.89,1074500.0,4.88,4.9,4.87,4.89,1074500.0
2008-03-14 09:30:00,4.91,4.93,4.73,4.73,951300.0,4.91,4.93,4.73,4.73,951300.0
2008-03-14 10:00:00,4.73,4.84,4.72,4.79,526400.0,4.73,4.84,4.72,4.79,526400.0
2008-03-14 10:30:00,4.79,4.87,4.76,4.87,556500.0,4.79,4.87,4.76,4.87,556500.0
2008-03-14 11:00:00,4.87,4.88,4.83,4.83,605500.0,4.87,4.88,4.83,4.83,605500.0
2008-03-14 11:30:00,4.84,4.85,4.81,4.81,360500.0,4.84,4.85,4.81,4.81,360500.0
2008-03-14 12:00:00,4.81,4.83,4.77,4.78,428400.0,4.81,4.83,4.77,4.78,428400.0
2008-03-14 12:30:00,4.78,4.82,4.76,4.78,303800.0,4.78,4.82,4.76,4.78,303800.0
2008-03-14 13:00:00,4.78,4.79,4.71,4.75,640500.0,4.78,4.79,4.71,4.75,640500.0
2008-03-14 13:30:00,4.76,4.8,4.74,4.79,277900.0,4.76,4.8,4.74,4.79,277900.0
2008-03-14 14:00:00,4.77,4.78,4.72,4.73,556500.0,4.77,4.78,4.72,4.73,556500.0
2008-03-14 14:30:00,4.73,4.75,4.69,4.74,621600.0,4.73,4.75,4.69,4.74,621600.0
2008-03-14 15:00:00,4.73,4.83,4.73,4.81,737100.0,4.73,4.83,4.73,4.81,737100.0
2008-03-14 15:30:00,4.8,4.81,4.75,4.75,1050000.0,4.8,4.81,4.75,4.75,1050000.0
2008-03-17 09:30:00,4.69,4.72,4.64,4.67,548800.0,4.69,4.72,4.64,4.67,548800.0
2008-03-17 10:00:00,4.67,4.75,4.67,4.71,500500.0,4.67,4.75,4.67,4.71,500500.0
2008-03-17 10:30:00,4.72,4.73,4.69,4.69,422800.0,4.72,4.73,4.69,4.69,422800.0
2008-03-17 11:00:00,4.7,4.72,4.69,4.7,1140300.0,4.7,4.72,4.69,4.7,1140300.0
2008-03-17 11:30:00,4.71,4.72,4.7,4.71,1808100.0,4.71,4.72,4.7,4.71,1808100.0
2008-03-17 12:00:00,4.71,4.71,4.64,4.66,485100.0,4.71,4.71,4.64,4.66,485100.0
2008-03-17 12:30:00,4.67,4.7,4.65,4.68,246400.0,4.67,4.7,4.65,4.68,246400.0
2008-03-17 13:00:00,4.68,4.68,4.62,4.62,370300.0,4.68,4.68,4.62,4.62,370300.0
2008-03-17 13:30:00,4.62,4.69,4.62,4.68,489300.0,4.62,4.69,4.62,4.68,489300.0
2008-03-17 14:00:00,4.69,4.71,4.67,4.68,328300.0,4.69,4.71,4.67,4.68,328300.0
2008-03-17 14:30:00,4.68,4.73,4.66,4.71,626500.0,4.68,4.73,4.66,4.71,626500.0
2008-03-17 15:00:00,4.71,4.79,4.7,4.75,879900.0,4.71,4.79,4.7,4.75,879900.0
2008-03-17 15:30:00,4.75,4.81,4.71,4.71,1243200.0,4.75,4.81,4.71,4.71,1243200.0
2008-03-18 09:30:00,4.82,4.9,4.78,4.87,1220800.0,4.82,4.9,4.78,4.87,1220800.0
2008-03-18 10:00:00,4.88,4.93,4.87,4.9,895300.0,4.88,4.93,4.87,4.9,895300.0
2008-03-18 10:30:00,4.9,4.97,4.86,4.97,1059100.0,4.9,4.97,4.86,4.97,1059100.0
2008-03-18 11:00:00,4.96,4.96,4.91,4.93,960400.0,4.96,4.96,4.91,4.93,960400.0
2008-03-18 11:30:00,4.93,4.96,4.9,4.9,379400.0,4.93,4.96,4.9,4.9,379400.0
2008-03-18 12:00:00,4.91,4.91,4.89,4.91,444500.0,4.91,4.91,4.89,4.91,444500.0
2008-03-18 12:30:00,4.9,4.93,4.9,4.91,374500.0,4.9,4.93,4.9,4.91,374500.0
2008-03-18 13:00:00,4.91,4.97,4.91,4.97,324800.0,4.91,4.97,4.91,4.97,324800.0
2008-03-18 13:30:00,4.97,4.97,4.92,4.96,406700.0,4.97,4.97,4.92,4.96,406700.0
2008-03-18 14:00:00,4.96,4.96,4.88,4.91,970900.0,4.96,4.96,4.88,4.91,970900.0
2008-03-18 14:30:00,4.91,4.96,4.88,4.93,807800.0,4.91,4.96,4.88,4.93,807800.0
2008-03-18 15:00:00,4.94,5.0,4.92,4.99,1108800.0,4.94,5.0,4.92,4.99,1108800.0
2008-03-18 15:30:00,4.99,5.0,4.98,5.0,2239300.0,4.99,5.0,4.98,5.0,2239300.0
2008-03-19 09:30:00,5.0,5.15,4.95,5.13,1978900.0,5.0,5.15,4.95,5.13,1978900.0
2008-03-19 10:00:00,5.13,5.13,5.04,5.05,1594600.0,5.13,5.13,5.04,5.05,1594600.0
2008-03-19 10:30:00,5.05,5.06,4.97,5.05,1253700.0,5.05,5.06,4.97,5.05,1253700.0
2008-03-19 11:00:00,5.05,5.08,4.99,5.0,968800.0,5.05,5.08,4.99,5.0,968800.0
2008-03-19 11:30:00,5.0,5.05,4.99,5.04,556500.0,5.0,5.05,4.99,5.04,556500.0
2008-03-19 12:00:00,5.04,5.07,5.02,5.06,707700.0,5.04,5.07,5.02,5.06,707700.0
2008-03-19 12:30:00,5.05,5.06,5.0,5.02,702800.0,5.05,5.06,5.0,5.02,702800.0
2008-03-19 13:00:00,5.01,5.05,5.01,5.03,295400.0,5.01,5.05,5.01,5.03,295400.0
2008-03-19 13:30:00,5.02,5.03,5.0,5.0,676900.0,5.02,5.03,5.0,5.0,676900.0
2008-03-19 14:00:00,5.0,5.01,4.97,5.0,752500.0,5.0,5.01,4.97,5.0,752500.0
2008-03-19 14:30:00,5.0,5.0,4.98,5.0,633500.0,5.0,5.0,4.98,5.0,633500.0
2008-03-19 15:00:00,4.99,5.04,4.98,5.02,819000.0,4.99,5.04,4.98,5.02,819000.0
2008-03-19 15:30:00,5.02,5.02,4.95,4.98,1437800.0,5.02,5.02,4.95,4.98,1437800.0
2008-03-20 09:30:00,5.4,5.43,5.13,5.25,5808600.0,5.4,5.43,5.13,5.25,5808600.0
2008-03-20 10:00:00,5.25,5.29,5.17,5.21,1962100.0,5.25,5.29,5.17,5.21,1962100.0
2008-03-20 10:30:00,5.2,5.21,5.12,5.12,1520400.0,5.2,5.21,5.12,5.12,1520400.0
2008-03-20 11:00:00,5.12,5.17,5.12,5.16,963200.0,5.12,5.17,5.12,5.16,963200.0
2008-03-20 11:30:00,5.16,5.21,5.12,5.13,821100.0,5.16,5.21,5.12,5.13,821100.0
2008-03-20 12:00:00,5.13,5.15,5.11,5.13,739200.0,5.13,5.15,5.11,5.13,739200.0
2008-03-20 12:30:00,5.14,5.15,5.11,5.12,564200.0,5.14,5.15,5.11,5.12,564200.0
2008-03-20 13:00:00,5.12,5.18,5.12,5.14,635600.0,5.12,5.18,5.12,5.14,635600.0
2008-03-20 13:30:00,5.14,5.18,5.14,5.17,573300.0,5.14,5.18,5.14,5.17,573300.0
2008-03-20 14:00:00,5.18,5.2,5.13,5.19,623000.0,5.18,5.2,5.13,5.19,623000.0
2008-03-20 14:30:00,5.19,5.24,5.18,5.22,943600.0,5.19,5.24,5.18,5.22,943600.0
2008-03-20 15:00:00,5.22,5.29,5.21,5.25,2172800.0,5.22,5.29,5.21,5.25,2172800.0
2008-03-20 15:30:00,5.25,5.25,5.17,5.18,2517200.0,5.25,5.25,5.17,5.18,2517200.0
2008-03-24 09:30:00,5.33,5.41,5.26,5.41,906500.0,5.33,5.41,5.26,5.41,906500.0
2008-03-24 10:00:00,5.41,5.47,5.41,5.42,1778000.0,5.41,5.47,5.41,5.42,1778000.0
2008-03-24 10:30:00,5.42,5.48,5.42,5.43,910700.0,5.42,5.48,5.42,5.43,910700.0
2008-03-24 11:00:00,5.43,5.5,5.42,5.48,764400.0,5.43,5.5,5.42,5.48,764400.0
2008-03-24 11:30:00,5.49,5.55,5.47,5.54,1761200.0,5.49,5.55,5.47,5.54,1761200.0
2008-03-24 12:00:00,5.54,5.6,5.53,5.6,1451800.0,5.54,5.6,5.53,5.6,1451800.0
2008-03-24 12:30:00,5.6,5.61,5.58,5.6,676200.0,5.6,5.61,5.58,5.6,676200.0
2008-03-24 13:00:00,5.6,5.66,5.57,5.58,988400.0,5.6,5.66,5.57,5.58,988400.0
2008-03-24 13:30:00,5.58,5.6,5.56,5.56,1262800.0,5.58,5.6,5.56,5.56,1262800.0
2008-03-24 14:00:00,5.56,5.56,5.52,5.54,1077300.0,5.56,5.56,5.52,5.54,1077300.0
2008-03-24 14:30:00,5.54,5.55,5.49,5.5,725200.0,5.54,5.55,5.49,5.5,725200.0
2008-03-24 15:00:00,5.5,5.5,5.42,5.43,1123500.0,5.5,5.5,5.42,5.43,1123500.0
2008-03-24 15:30:00,5.43,5.46,5.4,5.44,2055200.0,5.43,5.46,5.4,5.44,2055200.0
2008-03-25 09:30:00,5.49,5.52,5.3,5.31,1649900.0,5.49,5.52,5.3,5.31,1649900.0
2008-03-25 10:00:00,5.31,5.31,5.27,5.29,1217300.0,5.31,5.31,5.27,5.29,1217300.0
2008-03-25 10:30:00,5.29,5.36,5.29,5.33,744800.0,5.29,5.36,5.29,5.33,744800.0
2008-03-25 11:00:00,5.33,5.37,5.33,5.36,1116500.0,5.33,5.37,5.33,5.36,1116500.0
2008-03-25 11:30:00,5.36,5.36,5.29,5.31,480900.0,5.36,5.36,5.29,5.31,480900.0
2008-03-25 12:00:00,5.31,5.33,5.31,5.32,910700.0,5.31,5.33,5.31,5.32,910700.0
2008-03-25 12:30:00,5.31,5.32,5.3,5.3,266700.0,5.31,5.32,5.3,5.3,266700.0
2008-03-25 13:00:00,5.3,5.34,5.3,5.34,476700.0,5.3,5.34,5.3,5.34,476700.0
2008-03-25 13:30:00,5.34,5.36,5.32,5.35,408800.0,5.34,5.36,5.32,5.35,408800.0
2008-03-25 14:00:00,5.35,5.39,5.33,5.33,483000.0,5.35,5.39,5.33,5.33,483000.0
2008-03-25 14:30:00,5.33,5.33,5.3,5.32,732200.0,5.33,5.33,5.3,5.32,732200.0
2008-03-25 15:00:00,5.32,5.32,5.3,5.31,742700.0,5.32,5.32,5.3,5.31,742700.0
2008-03-25 15:30:00,5.31,5.34,5.29,5.31,1562400.0,5.31,5.34,5.29,5.31,1562400.0
2008-03-26 09:30:00,5.29,5.34,5.19,5.29,758100.0,5.29,5.34,5.19,5.29,758100.0
2008-03-26 10:00:00,5.29,5.32,5.23,5.32,585900.0,5.29,5.32,5.23,5.32,585900.0
2008-03-26 10:30:00,5.32,5.32,5.24,5.31,518700.0,5.32,5.32,5.24,5.31,518700.0
2008-03-26 11:00:00,5.31,5.32,5.29,5.31,419300.0,5.31,5.32,5.29,5.31,419300.0
2008-03-26 11:30:00,5.31,5.35,5.29,5.33,598500.0,5.31,5.35,5.29,5.33,598500.0
2008-03-26 12:00:00,5.33,5.34,5.3,5.33,265300.0,5.33,5.34,5.3,5.33,265300.0
2008-03-26 12:30:00,5.33,5.35,5.31,5.33,359800.0,5.33,5.35,5.31,5.33,359800.0
2008-03-26 13:00:00,5.33,5.38,5.32,5.38,450100.0,5.33,5.38,5.32,5.38,450100.0
2008-03-26 13:30:00,5.37,5.37,5.3,5.32,791000.0,5.37,5.37,5.3,5.32,791000.0
2008-03-26 14:00:00,5.32,5.36,5.3,5.34,669200.0,5.32,5.36,5.3,5.34,669200.0
2008-03-26 14:30:00,5.34,5.38,5.32,5.38,710500.0,5.34,5.38,5.32,5.38,710500.0
2008-03-26 15:00:00,5.38,5.41,5.34,5.36,632100.0,5.38,5.41,5.34,5.36,632100.0
2008-03-26 15:30:00,5.36,5.42,5.34,5.41,1355900.0,5.36,5.42,5.34,5.41,1355900.0
2008-03-27 09:30:00,5.32,5.34,5.1,5.13,2067100.0,5.32,5.34,5.1,5.13,2067100.0
2008-03-27 10:00:00,5.13,5.14,5.04,5.05,1256500.0,5.13,5.14,5.04,5.05,1256500.0
2008-03-27 10:30:00,5.05,5.15,5.02,5.14,1012900.0,5.05,5.15,5.02,5.14,1012900.0
2008-03-27 11:00:00,5.14,5.16,5.11,5.12,671300.0,5.14,5.16,5.11,5.12,671300.0
2008-03-27 11:30:00,5.12,5.18,5.12,5.14,813400.0,5.12,5.18,5.12,5.14,813400.0
2008-03-27 12:00:00,5.14,5.16,5.12,5.16,709100.0,5.14,5.16,5.12,5.16,709100.0
2008-03-27 12:30:00,5.17,5.18,5.15,5.15,427700.0,5.17,5.18,5.15,5.15,427700.0
2008-03-27 13:00:00,5.15,5.17,5.15,5.17,422800.0,5.15,5.17,5.15,5.17,422800.0
2008-03-27 13:30:00,5.17,5.19,5.15,5.18,413700.0,5.17,5.19,5.15,5.18,413700.0
2008-03-27 14:00:00,5.17,5.19,5.16,5.18,539000.0,5.17,5.19,5.16,5.18,539000.0
2008-03-27 14:30:00,5.18,5.2,5.17,5.18,408800.0,5.18,5.2,5.17,5.18,408800.0
2008-03-27 15:00:00,5.18,5.19,5.16,5.17,571900.0,5.18,5.19,5.16,5.17,571900.0
2008-03-27 15:30:00,5.17,5.27,5.16,5.19,2335200.0,5.17,5.27,5.16,5.19,2335200.0
2008-03-28 09:30:00,5.19,5.26,5.16,5.17,473900.0,5.19,5.26,5.16,5.17,473900.0
2008-03-28 10:00:00,5.17,5.25,5.17,5.25,458500.0,5.17,5.25,5.17,5.25,458500.0
2008-03-28 10:30:00,5.25,5.25,5.24,5.24,510300.0,5.25,5.25,5.24,5.24,510300.0
2008-03-28 11:00:00,5.24,5.25,5.21,5.23,249900.0,5.24,5.25,5.21,5.23,249900.0
2008-03-28 11:30:00,5.23,5.34,5.23,5.29,602700.0,5.23,5.34,5.23,5.29,602700.0
2008-03-28 12:00:00,5.29,5.31,5.26,5.28,345800.0,5.29,5.31,5.26,5.28,345800.0
2008-03-28 12:30:00,5.28,5.29,5.24,5.24,193900.0,5.28,5.29,5.24,5.24,193900.0
2008-03-28 13:00:00,5.24,5.24,5.21,5.21,403200.0,5.24,5.24,5.21,5.21,403200.0
2008-03-28 13:30:00,5.21,5.21,5.16,5.17,569100.0,5.21,5.21,5.16,5.17,569100.0
2008-03-28 14:00:00,5.17,5.17,5.12,5.13,704900.0,5.17,5.17,5.12,5.13,704900.0
2008-03-28 14:30:00,5.13,5.14,5.09,5.11,721700.0,5.13,5.14,5.09,5.11,721700.0
2008-03-28 15:00:00,5.11,5.11,5.04,5.07,732900.0,5.11,5.11,5.04,5.07,732900.0
2008-03-28 15:30:00,5.07,5.09,5.05,5.08,1380400.0,5.07,5.09,5.05,5.08,1380400.0
2008-03-31 09:30:00,5.17,5.19,4.93,4.98,1207500.0,5.17,5.19,4.93,4.98,1207500.0
2008-03-31 10:00:00,4.98,5.0,4.84,4.85,1869000.0,4.98,5.0,4.84,4.85,1869000.0
2008-03-31 10:30:00,4.84,4.92,4.84,4.92,809200.0,4.84,4.92,4.84,4.92,809200.0
2008-03-31 11:00:00,4.92,4.94,4.88,4.93,638400.0,4.92,4.94,4.88,4.93,638400.0
2008-03-31 11:30:00,4.93,4.97,4.93,4.95,396900.0,4.93,4.97,4.93,4.95,396900.0
2008-03-31 12:00:00,4.95,4.97,4.94,4.97,588700.0,4.95,4.97,4.94,4.97,588700.0
2008-03-31 12:30:00,4.97,4.99,4.96,4.97,349300.0,4.97,4.99,4.96,4.97,349300.0
2008-03-31 13:00:00,4.98,4.99,4.97,4.99,399700.0,4.98,4.99,4.97,4.99,399700.0
2008-03-31 13:30:00,4.99,5.03,4.98,5.02,492800.0,4.99,5.03,4.98,5.02,492800.0
2008-03-31 14:00:00,5.02,5.02,4.96,4.98,408800.0,5.02,5.02,4.96,4.98,408800.0
2008-03-31 14:30:00,4.98,4.99,4.94,4.95,482300.0,4.98,4.99,4.94,4.95,482300.0
2008-03-31 15:00:00,4.95,4.97,4.94,4.94,784000.0,4.95,4.97,4.94,4.94,784000.0
2008-03-31 15:30:00,4.94,4.98,4.92,4.95,2220400.0,4.94,4.98,4.92,4.95,2220400.0
2008-04-01 09:30:00,5.07,5.07,4.95,4.96,1295700.0,5.07,5.07,4.95,4.96,1295700.0
2008-04-01 10:00:00,4.96,4.97,4.91,4.96,2544500.0,4.96,4.97,4.91,4.96,2544500.0
2008-04-01 10:30:00,4.96,5.04,4.95,5.01,1650600.0,4.96,5.04,4.95,5.01,1650600.0
2008-04-01 11:00:00,5.01,5.05,4.99,5.02,993300.0,5.01,5.05,4.99,5.02,993300.0
2008-04-01 11:30:00,5.02,5.03,4.97,5.03,994000.0,5.02,5.03,4.97,5.03,994000.0
2008-04-01 12:00:00,5.03,5.05,5.02,5.02,687400.0,5.03,5.05,5.02,5.02,687400.0
2008-04-01 12:30:00,5.02,5.03,5.01,5.03,618100.0,5.02,5.03,5.01,5.03,618100.0
2008-04-01 13:00:00,5.03,5.07,5.03,5.06,503300.0,5.03,5.07,5.03,5.06,503300.0
2008-04-01 13:30:00,5.06,5.09,5.06,5.08,557900.0,5.06,5.09,5.06,5.08,557900.0
2008-04-01 14:00:00,5.08,5.1,5.05,5.08,579600.0,5.08,5.1,5.05,5.08,579600.0
2008-04-01 14:30:00,5.08,5.15,5.08,5.12,501200.0,5.08,5.15,5.08,5.12,501200.0
2008-04-01 15:00:00,5.11,5.14,5.09,5.13,1167600.0,5.11,5.14,5.09,5.13,1167600.0
2008-04-01 15:30:00,5.13,5.27,5.1,5.21,2956800.0,5.13,5.27,5.1,5.21,2956800.0
2008-04-02 09:30:00,5.16,5.25,5.11,5.19,1164800.0,5.16,5.25,5.11,5.19,1164800.0
2008-04-02 10:00:00,5.19,5.19,5.13,5.18,1035300.0,5.19,5.19,5.13,5.18,1035300.0
2008-04-02 10:30:00,5.18,5.24,5.18,5.23,1163400.0,5.18,5.24,5.18,5.23,1163400.0
2008-04-02 11:00:00,5.23,5.29,5.16,5.18,1455300.0,5.23,5.29,5.16,5.18,1455300.0
2008-04-02 11:30:00,5.18,5.23,5.16,5.21,388500.0,5.18,5.23,5.16,5.21,388500.0
2008-04-02 12:00:00,5.21,5.23,5.19,5.19,364000.0,5.21,5.23,5.19,5.19,364000.0
2008-04-02 12:30:00,5.19,5.2,5.19,5.2,240800.0,5.19,5.2,5.19,5.2,240800.0
2008-04-02 13:00:00,5.2,5.2,5.14,5.18,399000.0,5.2,5.2,5.14,5.18,399000.0
2008-04-02 13:30:00,5.17,5.2,5.15,5.19,257600.0,5.17,5.2,5.15,5.19,257600.0
2008-04-02 14:00:00,5.19,5.23,5.16,5.18,505400.0,5.19,5.23,5.16,5.18,505400.0
2008-04-02 14:30:00,5.18,5.18,5.15,5.18,447300.0,5.18,5.18,5.15,5.18,447300.0
2008-04-02 15:00:00,5.18,5.2,5.16,5.2,436800.0,5.18,5.2,5.16,5.2,436800.0
2008-04-02 15:30:00,5.2,5.22,5.18,5.2,1028300.0,5.2,5.22,5.18,5.2,1028300.0
2008-04-03 09:30:00,5.11,5.29,5.11,5.29,625100.0,5.11,5.29,5.11,5.29,625100.0
2008-04-03 10:00:00,5.29,5.41,5.29,5.37,951300.0,5.29,5.41,5.29,5.37,951300.0
2008-04-03 10:30:00,5.37,5.44,5.35,5.39,1111600.0,5.37,5.44,5.35,5.39,1111600.0
2008-04-03 11:00:00,5.39,5.4,5.37,5.39,408800.0,5.39,5.4,5.37,5.39,408800.0
2008-04-03 11:30:00,5.39,5.43,5.39,5.41,413700.0,5.39,5.43,5.39,5.41,413700.0
2008-04-03 12:00:00,5.41,5.45,5.41,5.44,569100.0,5.41,5.45,5.41,5.44,569100.0
2008-04-03 12:30:00,5.44,5.44,5.41,5.43,646800.0,5.44,5.44,5.41,5.43,646800.0
2008-04-03 13:00:00,5.43,5.44,5.39,5.4,660100.0,5.43,5.44,5.39,5.4,660100.0
2008-04-03 13:30:00,5.4,5.4,5.37,5.4,310100.0,5.4,5.4,5.37,5.4,310100.0
2008-04-03 14:00:00,5.39,5.4,5.34,5.34,574000.0,5.39,5.4,5.34,5.34,574000.0
2008-04-03 14:30:00,5.34,5.35,5.29,5.3,619500.0,5.34,5.35,5.29,5.3,619500.0
2008-04-03 15:00:00,5.3,5.31,5.28,5.29,779100.0,5.3,5.31,5.28,5.29,779100.0
2008-04-03 15:30:00,5.28,5.35,5.27,5.33,919800.0,5.28,5.35,5.27,5.33,919800.0
2008-04-04 09:30:00,5.36,5.36,5.22,5.28,644000.0,5.36,5.36,5.22,5.28,644000.0
2008-04-04 10:00:00,5.27,5.28,5.2,5.21,515900.0,5.27,5.28,5.2,5.21,515900.0
2008-04-04 10:30:00,5.21,5.22,5.18,5.22,280700.0,5.21,5.22,5.18,5.22,280700.0
2008-04-04 11:00:00,5.22,5.24,5.19,5.21,310100.0,5.22,5.24,5.19,5.21,310100.0
2008-04-04 11:30:00,5.21,5.23,5.2,5.2,322700.0,5.21,5.23,5.2,5.2,322700.0
2008-04-04 12:00:00,5.2,5.24,5.19,5.2,609000.0,5.2,5.24,5.19,5.2,609000.0
2008-04-04 12:30:00,5.2,5.21,5.19,5.21,523600.0,5.2,5.21,5.19,5.21,523600.0
2008-04-04 13:00:00,5.21,5.24,5.19,5.2,508200.0,5.21,5.24,5.19,5.2,508200.0
2008-04-04 13:30:00,5.2,5.23,5.2,5.23,303100.0,5.2,5.23,5.2,5.23,303100.0
2008-04-04 14:00:00,5.23,5.23,5.2,5.2,280700.0,5.23,5.23,5.2,5.2,280700.0
2008-04-04 14:30:00,5.2,5.22,5.19,5.2,277200.0,5.2,5.22,5.19,5.2,277200.0
2008-04-04 15:00:00,5.2,5.21,5.13,5.15,615300.0,5.2,5.21,5.13,5.15,615300.0
2008-04-04 15:30:00,5.15,5.2,5.14,5.18,917700.0,5.15,5.2,5.14,5.18,917700.0
2008-04-07 09:30:00,5.23,5.23,5.04,5.1,640500.0,5.23,5.23,5.04,5.1,640500.0
2008-04-07 10:00:00,5.1,5.11,5.07,5.07,350000.0,5.1,5.11,5.07,5.07,350000.0
2008-04-07 10:30:00,5.07,5.11,5.03,5.11,386400.0,5.07,5.11,5.03,5.11,386400.0
2008-04-07 11:00:00,5.11,5.11,5.05,5.11,358400.0,5.11,5.11,5.05,5.11,358400.0
2008-04-07 11:30:00,5.11,5.13,5.11,5.12,195300.0,5.11,5.13,5.11,5.12,195300.0
2008-04-07 12:00:00,5.12,5.15,5.11,5.13,315000.0,5.12,5.15,5.11,5.13,315000.0
2008-04-07 12:30:00,5.13,5.18,5.11,5.17,553700.0,5.13,5.18,5.11,5.17,553700.0
2008-04-07 13:00:00,5.16,5.17,5.16,5.17,195300.0,5.16,5.17,5.16,5.17,195300.0
2008-04-07 13:30:00,5.17,5.2,5.16,5.18,230300.0,5.17,5.2,5.16,5.18,230300.0
2008-04-07 14:00:00,5.18,5.19,5.14,5.15,434700.0,5.18,5.19,5.14,5.15,434700.0
2008-04-07 14:30:00,5.15,5.18,5.14,5.16,325500.0,5.15,5.18,5.14,5.16,325500.0
2008-04-07 15:00:00,5.17,5.17,5.13,5.13,264600.0,5.17,5.17,5.13,5.13,264600.0
2008-04-07 15:30:00,5.13,5.14,5.11,5.13,571900.0,5.13,5.14,5.11,5.13,571900.0
2008-04-08 09:30:00,5.22,5.27,5.06,5.21,747600.0,5.22,5.27,5.06,5.21,747600.0
2008-04-08 10:00:00,5.2,5.26,5.19,5.23,588000.0,5.2,5.26,5.19,5.23,588000.0
2008-04-08 10:30:00,5.23,5.25,5.2,5.25,379400.0,5.23,5.25,5.2,5.25,379400.0
2008-04-08 11:00:00,5.25,5.28,5.25,5.27,411600.0,5.25,5.28,5.25,5.27,411600.0
2008-04-08 11:30:00,5.27,5.27,5.25,5.26,224700.0,5.27,5.27,5.25,5.26,224700.0
2008-04-08 12:00:00,5.26,5.27,5.26,5.27,301000.0,5.26,5.27,5.26,5.27,301000.0
2008-04-08 12:30:00,5.27,5.27,5.26,5.26,144900.0,5.27,5.27,5.26,5.26,144900.0
2008-04-08 13:00:00,5.26,5.26,5.24,5.24,320600.0,5.26,5.26,5.24,5.24,320600.0
2008-04-08 13:30:00,5.24,5.24,5.23,5.24,355600.0,5.24,5.24,5.23,5.24,355600.0
2008-04-08 14:00:00,5.24,5.24,5.22,5.23,401800.0,5.24,5.24,5.22,5.23,401800.0
2008-04-08 14:30:00,5.22,5.26,5.22,5.25,266700.0,5.22,5.26,5.22,5.25,266700.0
2008-04-08 15:00:00,5.25,5.26,5.24,5.25,346500.0,5.25,5.26,5.24,5.25,346500.0
2008-04-08 15:30:00,5.25,5.29,5.24,5.26,1027600.0,5.25,5.29,5.24,5.26,1027600.0
2008-04-09 09:30:00,5.3,5.3,5.19,5.19,1202600.0,5.3,5.3,5.19,5.19,1202600.0
2008-04-09 10:00:00,5.2,5.23,5.17,5.23,477400.0,5.2,5.23,5.17,5.23,477400.0
2008-04-09 10:30:00,5.23,5.25,5.22,5.23,538300.0,5.23,5.25,5.22,5.23,538300.0
2008-04-09 11:00:00,5.23,5.24,5.18,5.18,537600.0,5.23,5.24,5.18,5.18,537600.0
2008-04-09 11:30:00,5.18,5.19,5.15,5.17,430500.0,5.18,5.19,5.15,5.17,430500.0
2008-04-09 12:00:00,5.17,5.2,5.15,5.2,464100.0,5.17,5.2,5.15,5.2,464100.0
2008-04-09 12:30:00,5.2,5.2,5.16,5.16,638400.0,5.2,5.2,5.16,5.16,638400.0
2008-04-09 13:00:00,5.17,5.17,5.15,5.15,531300.0,5.17,5.17,5.15,5.15,531300.0
2008-04-09 13:30:00,5.15,5.18,5.15,5.17,274400.0,5.15,5.18,5.15,5.17,274400.0
2008-04-09 14:00:00,5.17,5.18,5.16,5.18,405300.0,5.17,5.18,5.16,5.18,405300.0
2008-04-09 14:30:00,5.18,5.19,5.16,5.18,434000.0,5.18,5.19,5.16,5.18,434000.0
2008-04-09 15:00:00,5.18,5.2,5.17,5.19,419300.0,5.18,5.2,5.17,5.19,419300.0
2008-04-09 15:30:00,5.19,5.21,5.17,5.2,816200.0,5.19,5.21,5.17,5.2,816200.0
2008-04-10 09:30:00,5.15,5.23,5.12,5.12,345800.0,5.15,5.23,5.12,5.12,345800.0
2008-04-10 10:00:00,5.12,5.25,5.12,5.24,530600.0,5.12,5.25,5.12,5.24,530600.0
2008-04-10 10:30:00,5.24,5.29,5.22,5.29,240100.0,5.24,5.29,5.22,5.29,240100.0
2008-04-10 11:00:00,5.29,5.29,5.25,5.25,130900.0,5.29,5.29,5.25,5.25,130900.0
2008-04-10 11:30:00,5.25,5.26,5.22,5.23,487200.0,5.25,5.26,5.22,5.23,487200.0
2008-04-10 12:00:00,5.23,5.26,5.18,5.18,646100.0,5.23,5.26,5.18,5.18,646100.0
2008-04-10 12:30:00,5.18,5.19,5.16,5.17,314300.0,5.18,5.19,5.16,5.17,314300.0
2008-04-10 13:00:00,5.17,5.18,5.16,5.17,408100.0,5.17,5.18,5.16,5.17,408100.0
2008-04-10 13:30:00,5.17,5.2,5.16,5.18,429100.0,5.17,5.2,5.16,5.18,429100.0
2008-04-10 14:00:00,5.18,5.2,5.18,5.19,278600.0,5.18,5.2,5.18,5.19,278600.0
2008-04-10 14:30:00,5.19,5.23,5.19,5.21,270900.0,5.19,5.23,5.19,5.21,270900.0
2008-04-10 15:00:00,5.21,5.24,5.21,5.24,579600.0,5.21,5.24,5.21,5.24,579600.0
2008-04-10 15:30:00,5.24,5.24,5.2,5.22,721000.0,5.24,5.24,5.2,5.22,721000.0
2008-04-11 09:30:00,5.18,5.2,5.13,5.17,482300.0,5.18,5.2,5.13,5.17,482300.0
2008-04-11 10:00:00,5.17,5.17,5.14,5.15,553000.0,5.17,5.17,5.14,5.15,553000.0
2008-04-11 10:30:00,5.16,5.21,5.16,5.21,335300.0,5.16,5.21,5.16,5.21,335300.0
2008-04-11 11:00:00,5.21,5.22,5.15,5.16,415800.0,5.21,5.22,5.15,5.16,415800.0
2008-04-11 11:30:00,5.16,5.16,5.15,5.16,349300.0,5.16,5.16,5.15,5.16,349300.0
2008-04-11 12:00:00,5.15,5.16,5.11,5.11,623700.0,5.15,5.16,5.11,5.11,623700.0
2008-04-11 12:30:00,5.12,5.15,5.12,5.14,295400.0,5.12,5.15,5.12,5.14,295400.0
2008-04-11 13:00:00,5.14,5.16,5.14,5.16,129500.0,5.14,5.16,5.14,5.16,129500.0
2008-04-11 13:30:00,5.15,5.16,5.14,5.16,452200.0,5.15,5.16,5.14,5.16,452200.0
2008-04-11 14:00:00,5.16,5.16,5.12,5.14,753200.0,5.16,5.16,5.12,5.14,753200.0
2008-04-11 14:30:00,5.15,5.16,5.14,5.15,1077300.0,5.15,5.16,5.14,5.15,1077300.0
2008-04-11 15:00:00,5.15,5.15,5.08,5.12,349300.0,5.15,5.15,5.08,5.12,349300.0
2008-04-11 15:30:00,5.11,5.11,5.02,5.07,1672300.0,5.11,5.11,5.02,5.07,1672300.0
2008-04-14 09:30:00,5.14,5.18,5.07,5.11,487200.0,5.14,5.18,5.07,5.11,487200.0
2008-04-14 10:00:00,5.13,5.18,5.06,5.08,366800.0,5.13,5.18,5.06,5.08,366800.0
2008-04-14 10:30:00,5.08,5.19,5.08,5.19,294000.0,5.08,5.19,5.08,5.19,294000.0
2008-04-14 11:00:00,5.19,5.2,5.1,5.1,1118600.0,5.19,5.2,5.1,5.1,1118600.0
2008-04-14 11:30:00,5.1,5.17,5.09,5.16,342300.0,5.1,5.17,5.09,5.16,342300.0
2008-04-14 12:00:00,5.16,5.16,5.12,5.15,372400.0,5.16,5.16,5.12,5.15,372400.0
2008-04-14 12:30:00,5.15,5.16,5.14,5.16,280000.0,5.15,5.16,5.14,5.16,280000.0
2008-04-14 13:00:00,5.16,5.17,5.14,5.15,365400.0,5.16,5.17,5.14,5.15,365400.0
2008-04-14 13:30:00,5.15,5.17,5.14,5.16,1136800.0,5.15,5.17,5.14,5.16,1136800.0
2008-04-14 14:00:00,5.16,5.16,5.14,5.14,284200.0,5.16,5.16,5.14,5.14,284200.0
2008-04-14 14:30:00,5.14,5.15,5.12,5.12,225400.0,5.14,5.15,5.12,5.12,225400.0
2008-04-14 15:00:00,5.12,5.15,5.1,5.13,317100.0,5.12,5.15,5.1,5.13,317100.0
2008-04-14 15:30:00,5.12,5.13,5.09,5.12,662200.0,5.12,5.13,5.09,5.12,662200.0
2008-04-15 09:30:00,5.14,5.19,5.13,5.14,383600.0,5.14,5.19,5.13,5.14,383600.0
2008-04-15 10:00:00,5.14,5.15,5.11,5.14,686000.0,5.14,5.15,5.11,5.14,686000.0
2008-04-15 10:30:00,5.14,5.15,5.12,5.12,536900.0,5.14,5.15,5.12,5.12,536900.0
2008-04-15 11:00:00,5.12,5.12,5.08,5.09,267400.0,5.12,5.12,5.08,5.09,267400.0
2008-04-15 11:30:00,5.1,5.13,5.09,5.13,264600.0,5.1,5.13,5.09,5.13,264600.0
2008-04-15 12:00:00,5.12,5.15,5.11,5.12,259700.0,5.12,5.15,5.11,5.12,259700.0
2008-04-15 12:30:00,5.13,5.15,5.13,5.14,154000.0,5.13,5.15,5.13,5.14,154000.0
2008-04-15 13:00:00,5.14,5.17,5.14,5.16,528500.0,5.14,5.17,5.14,5.16,528500.0
2008-04-15 13:30:00,5.16,5.18,5.13,5.16,659400.0,5.16,5.18,5.13,5.16,659400.0
2008-04-15 14:00:00,5.16,5.19,5.14,5.17,537600.0,5.16,5.19,5.14,5.17,537600.0
2008-04-15 14:30:00,5.17,5.18,5.14,5.15,295400.0,5.17,5.18,5.14,5.15,295400.0
2008-04-15 15:00:00,5.15,5.17,5.14,5.16,326200.0,5.15,5.17,5.14,5.16,326200.0
2008-04-15 15:30:00,5.16,5.21,5.16,5.21,648200.0,5.16,5.21,5.16,5.21,648200.0
2008-04-16 09:30:00,5.26,5.36,5.22,5.34,576100.0,5.26,5.36,5.22,5.34,576100.0
2008-04-16 10:00:00,5.34,5.39,5.33,5.38,864500.0,5.34,5.39,5.33,5.38,864500.0
2008-04-16 10:30:00,5.38,5.45,5.38,5.41,1520400.0,5.38,5.45,5.38,5.41,1520400.0
2008-04-16 11:00:00,5.42,5.44,5.41,5.42,493500.0,5.42,5.44,5.41,5.42,493500.0
2008-04-16 11:30:00,5.42,5.43,5.4,5.4,465500.0,5.42,5.43,5.4,5.4,465500.0
2008-04-16 12:00:00,5.4,5.43,5.39,5.43,431200.0,5.4,5.43,5.39,5.43,431200.0
2008-04-16 12:30:00,5.43,5.44,5.39,5.4,675500.0,5.43,5.44,5.39,5.4,675500.0
2008-04-16 13:00:00,5.4,5.44,5.4,5.44,2074800.0,5.4,5.44,5.4,5.44,2074800.0
2008-04-16 13:30:00,5.44,5.49,5.44,5.47,1736000.0,5.44,5.49,5.44,5.47,1736000.0
2008-04-16 14:00:00,5.47,5.55,5.43,5.54,1342600.0,5.47,5.55,5.43,5.54,1342600.0
2008-04-16 14:30:00,5.54,5.59,5.5,5.55,1845200.0,5.54,5.59,5.5,5.55,1845200.0
2008-04-16 15:00:00,5.55,5.57,5.5,5.53,996800.0,5.55,5.57,5.5,5.53,996800.0
2008-04-16 15:30:00,5.53,5.57,5.47,5.56,1702400.0,5.53,5.57,5.47,5.56,1702400.0
2008-04-17 09:30:00,5.56,5.71,5.49,5.7,1722000.0,5.56,5.71,5.49,5.7,1722000.0
2008-04-17 10:00:00,5.7,5.75,5.65,5.69,2262400.0,5.7,5.75,5.65,5.69,2262400.0
2008-04-17 10:30:00,5.69,5.78,5.69,5.78,1430100.0,5.69,5.78,5.69,5.78,1430100.0
2008-04-17 11:00:00,5.78,5.79,5.65,5.7,1398600.0,5.78,5.79,5.65,5.7,1398600.0
2008-04-17 11:30:00,5.7,5.76,5.69,5.75,1150100.0,5.7,5.76,5.69,5.75,1150100.0
2008-04-17 12:00:00,5.75,5.76,5.72,5.73,758800.0,5.75,5.76,5.72,5.73,758800.0
2008-04-17 12:30:00,5.73,5.78,5.71,5.77,860300.0,5.73,5.78,5.71,5.77,860300.0
2008-04-17 13:00:00,5.77,5.78,5.74,5.77,1492400.0,5.77,5.78,5.74,5.77,1492400.0
2008-04-17 13:30:00,5.78,5.82,5.78,5.82,1204700.0,5.78,5.82,5.78,5.82,1204700.0
2008-04-17 14:00:00,5.82,5.84,5.77,5.78,2348500.0,5.82,5.84,5.77,5.78,2348500.0
2008-04-17 14:30:00,5.78,5.81,5.77,5.77,1922900.0,5.78,5.81,5.77,5.77,1922900.0
2008-04-17 15:00:00,5.77,5.83,5.77,5.78,1742300.0,5.77,5.83,5.77,5.78,1742300.0
2008-04-17 15:30:00,5.78,5.82,5.77,5.81,4379200.0,5.78,5.82,5.77,5.81,4379200.0
2008-04-18 09:30:00,5.82,5.84,5.6,5.63,1892100.0,5.82,5.84,5.6,5.63,1892100.0
2008-04-18 10:00:00,5.63,5.67,5.61,5.62,579600.0,5.63,5.67,5.61,5.62,579600.0
2008-04-18 10:30:00,5.62,5.66,5.62,5.64,878500.0,5.62,5.66,5.62,5.64,878500.0
2008-04-18 11:00:00,5.65,5.67,5.58,5.62,1043000.0,5.65,5.67,5.58,5.62,1043000.0
2008-04-18 11:30:00,5.61,5.62,5.52,5.52,1538600.0,5.61,5.62,5.52,5.52,1538600.0
2008-04-18 12:00:00,5.52,5.58,5.47,5.48,1577100.0,5.52,5.58,5.47,5.48,1577100.0
2008-04-18 12:30:00,5.48,5.54,5.48,5.51,686700.0,5.48,5.54,5.48,5.51,686700.0
2008-04-18 13:00:00,5.52,5.56,5.51,5.55,823200.0,5.52,5.56,5.51,5.55,823200.0
2008-04-18 13:30:00,5.55,5.57,5.54,5.55,728000.0,5.55,5.57,5.54,5.55,728000.0
2008-04-18 14:00:00,5.55,5.55,5.5,5.51,645400.0,5.55,5.55,5.5,5.51,645400.0
2008-04-18 14:30:00,5.5,5.56,5.5,5.53,765800.0,5.5,5.56,5.5,5.53,765800.0
2008-04-18 15:00:00,5.53,5.53,5.48,5.49,1113700.0,5.53,5.53,5.48,5.49,1113700.0
2008-04-18 15:30:00,5.49,5.53,5.49,5.51,1451100.0,5.49,5.53,5.49,5.51,1451100.0
2008-04-21 09:30:00,5.51,5.68,5.51,5.68,1242500.0,5.51,5.68,5.51,5.68,1242500.0
2008-04-21 10:00:00,5.67,5.7,5.63,5.66,994000.0,5.67,5.7,5.63,5.66,994000.0
2008-04-21 10:30:00,5.66,5.67,5.63,5.66,532700.0,5.66,5.67,5.63,5.66,532700.0
2008-04-21 11:00:00,5.66,5.74,5.66,5.73,1085700.0,5.66,5.74,5.66,5.73,1085700.0
2008-04-21 11:30:00,5.73,5.77,5.72,5.77,711200.0,5.73,5.77,5.72,5.77,711200.0
2008-04-21 12:00:00,5.77,5.78,5.65,5.67,852600.0,5.77,5.78,5.65,5.67,852600.0
2008-04-21 12:30:00,5.67,5.76,5.66,5.74,704900.0,5.67,5.76,5.66,5.74,704900.0
2008-04-21 13:00:00,5.74,5.8,5.72,5.77,648200.0,5.74,5.8,5.72,5.77,648200.0
2008-04-21 13:30:00,5.77,5.77,5.72,5.73,408800.0,5.77,5.77,5.72,5.73,408800.0
2008-04-21 14:00:00,5.74,5.75,5.71,5.72,568400.0,5.74,5.75,5.71,5.72,568400.0
2008-04-21 14:30:00,5.72,5.75,5.71,5.74,740600.0,5.72,5.75,5.71,5.74,740600.0
2008-04-21 15:00:00,5.74,5.8,5.73,5.73,1219400.0,5.74,5.8,5.73,5.73,1219400.0
2008-04-21 15:30:00,5.73,5.75,5.62,5.62,4349100.0,5.73,5.75,5.62,5.62,4349100.0
2008-04-22 09:30:00,4.83,4.83,4.39,4.43,16662800.0,4.83,4.83,4.39,4.43,16662800.0
2008-04-22 10:00:00,4.42,4.56,4.4,4.43,7028700.0,4.42,4.56,4.4,4.43,7028700.0
2008-04-22 10:30:00,4.43,4.45,4.38,4.39,6202700.0,4.43,4.45,4.38,4.39,6202700.0
2008-04-22 11:00:00,4.39,4.4,4.3,4.37,6615700.0,4.39,4.4,4.3,4.37,6615700.0
2008-04-22 11:30:00,4.37,4.44,4.37,4.4,3852100.0,4.37,4.44,4.37,4.4,3852100.0
2008-04-22 12:00:00,4.39,4.4,4.38,4.38,1533000.0,4.39,4.4,4.38,4.38,1533000.0
2008-04-22 12:30:00,4.38,4.4,4.36,4.39,3682000.0,4.38,4.4,4.36,4.39,3682000.0
2008-04-22 13:00:00,4.39,4.39,4.31,4.32,3542700.0,4.39,4.39,4.31,4.32,3542700.0
2008-04-22 13:30:00,4.32,4.32,4.21,4.29,6666800.0,4.32,4.32,4.21,4.29,6666800.0
2008-04-22 14:00:00,4.29,4.33,4.29,4.32,2786000.0,4.29,4.33,4.29,4.32,2786000.0
2008-04-22 14:30:00,4.32,4.33,4.26,4.31,2926000.0,4.32,4.33,4.26,4.31,2926000.0
2008-04-22 15:00:00,4.31,4.32,4.28,4.3,3105200.0,4.31,4.32,4.28,4.3,3105200.0
2008-04-22 15:30:00,4.3,4.33,4.27,4.29,5175100.0,4.3,4.33,4.27,4.29,5175100.0
2008-04-23 09:30:00,4.3,4.36,4.24,4.29,3526600.0,4.3,4.36,4.24,4.29,3526600.0
2008-04-23 10:00:00,4.29,4.34,4.25,4.3,1862000.0,4.29,4.34,4.25,4.3,1862000.0
2008-04-23 10:30:00,4.3,4.33,4.28,4.3,1005200.0,4.3,4.33,4.28,4.3,1005200.0
2008-04-23 11:00:00,4.29,4.33,4.29,4.31,610400.0,4.29,4.33,4.29,4.31,610400.0
2008-04-23 11:30:00,4.31,4.34,4.29,4.32,833000.0,4.31,4.34,4.29,4.32,833000.0
2008-04-23 12:00:00,4.32,4.38,4.31,4.38,1096900.0,4.32,4.38,4.31,4.38,1096900.0
2008-04-23 12:30:00,4.38,4.41,4.36,4.41,1407700.0,4.38,4.41,4.36,4.41,1407700.0
2008-04-23 13:00:00,4.41,4.41,4.35,4.37,784000.0,4.41,4.41,4.35,4.37,784000.0
2008-04-23 13:30:00,4.38,4.42,4.36,4.42,1053500.0,4.38,4.42,4.36,4.42,1053500.0
2008-04-23 14:00:00,4.42,4.46,4.41,4.45,1192100.0,4.42,4.46,4.41,4.45,1192100.0
2008-04-23 14:30:00,4.45,4.49,4.45,4.45,1034600.0,4.45,4.49,4.45,4.45,1034600.0
2008-04-23 15:00:00,4.46,4.48,4.44,4.47,1117200.0,4.46,4.48,4.44,4.47,1117200.0
2008-04-23 15:30:00,4.47,4.5,4.44,4.47,1892100.0,4.47,4.5,4.44,4.47,1892100.0
2008-04-24 09:30:00,4.44,4.56,4.43,4.56,1377600.0,4.44,4.56,4.43,4.56,1377600.0
2008-04-24 10:00:00,4.55,4.61,4.54,4.59,1342600.0,4.55,4.61,4.54,4.59,1342600.0
2008-04-24 10:30:00,4.59,4.62,4.58,4.6,761600.0,4.59,4.62,4.58,4.6,761600.0
2008-04-24 11:00:00,4.6,4.7,4.59,4.69,1136800.0,4.6,4.7,4.59,4.69,1136800.0
2008-04-24 11:30:00,4.69,4.75,4.68,4.74,1269800.0,4.69,4.75,4.68,4.74,1269800.0
2008-04-24 12:00:00,4.74,4.75,4.71,4.72,629300.0,4.74,4.75,4.71,4.72,629300.0
2008-04-24 12:30:00,4.72,4.74,4.7,4.72,864500.0,4.72,4.74,4.7,4.72,864500.0
2008-04-24 13:00:00,4.72,4.73,4.64,4.64,765800.0,4.72,4.73,4.64,4.64,765800.0
2008-04-24 13:30:00,4.64,4.66,4.62,4.66,925400.0,4.64,4.66,4.62,4.66,925400.0
2008-04-24 14:00:00,4.66,4.71,4.66,4.68,738500.0,4.66,4.71,4.66,4.68,738500.0
2008-04-24 14:30:00,4.68,4.71,4.68,4.71,590100.0,4.68,4.71,4.68,4.71,590100.0
2008-04-24 15:00:00,4.71,4.73,4.67,4.7,753900.0,4.71,4.73,4.67,4.7,753900.0
2008-04-24 15:30:00,4.7,4.72,4.68,4.72,1440600.0,4.7,4.72,4.68,4.72,1440600.0
2008-04-25 09:30:00,4.74,4.84,4.71,4.8,1331400.0,4.74,4.84,4.71,4.8,1331400.0
2008-04-25 10:00:00,4.81,4.83,4.76,4.78,721000.0,4.81,4.83,4.76,4.78,721000.0
2008-04-25 10:30:00,4.78,4.79,4.74,4.75,744100.0,4.78,4.79,4.74,4.75,744100.0
2008-04-25 11:00:00,4.75,4.76,4.71,4.75,886200.0,4.75,4.76,4.71,4.75,886200.0
2008-04-25 11:30:00,4.76,4.8,4.74,4.79,577500.0,4.76,4.8,4.74,4.79,577500.0
2008-04-25 12:00:00,4.79,4.8,4.76,4.77,390600.0,4.79,4.8,4.76,4.77,390600.0
2008-04-25 12:30:00,4.77,4.79,4.76,4.76,417200.0,4.77,4.79,4.76,4.76,417200.0
2008-04-25 13:00:00,4.76,4.78,4.76,4.76,273000.0,4.76,4.78,4.76,4.76,273000.0
2008-04-25 13:30:00,4.76,4.79,4.76,4.79,329000.0,4.76,4.79,4.76,4.79,329000.0
2008-04-25 14:00:00,4.79,4.8,4.78,4.8,362600.0,4.79,4.8,4.78,4.8,362600.0
2008-04-25 14:30:00,4.8,4.81,4.77,4.81,828100.0,4.8,4.81,4.77,4.81,828100.0
2008-04-25 15:00:00,4.81,4.84,4.79,4.82,1250200.0,4.81,4.84,4.79,4.82,1250200.0
2008-04-25 15:30:00,4.82,4.86,4.82,4.85,1320900.0,4.82,4.86,4.82,4.85,1320900.0
2008-04-28 09:30:00,4.74,4.77,4.7,4.74,1325100.0,4.74,4.77,4.7,4.74,1325100.0
2008-04-28 10:00:00,4.74,4.79,4.74,4.77,649600.0,4.74,4.79,4.74,4.77,649600.0
2008-04-28 10:30:00,4.77,4.77,4.7,4.72,613900.0,4.77,4.77,4.7,4.72,613900.0
2008-04-28 11:00:00,4.72,4.72,4.66,4.66,927500.0,4.72,4.72,4.66,4.66,927500.0
2008-04-28 11:30:00,4.66,4.71,4.66,4.71,496300.0,4.66,4.71,4.66,4.71,496300.0
2008-04-28 12:00:00,4.71,4.74,4.7,4.74,827400.0,4.71,4.74,4.7,4.74,827400.0
2008-04-28 12:30:00,4.74,4.76,4.73,4.73,341600.0,4.74,4.76,4.73,4.73,341600.0
2008-04-28 13:00:00,4.73,4.74,4.71,4.72,561400.0,4.73,4.74,4.71,4.72,561400.0
2008-04-28 13:30:00,4.72,4.73,4.71,4.73,464800.0,4.72,4.73,4.71,4.73,464800.0
2008-04-28 14:00:00,4.73,4.74,4.72,4.73,847700.0,4.73,4.74,4.72,4.73,847700.0
2008-04-28 14:30:00,4.73,4.74,4.71,4.73,576100.0,4.73,4.74,4.71,4.73,576100.0
2008-04-28 15:00:00,4.73,4.74,4.69,4.7,762300.0,4.73,4.74,4.69,4.7,762300.0
2008-04-28 15:30:00,4.7,4.74,4.69,4.72,1342600.0,4.7,4.74,4.69,4.72,1342600.0
2008-04-29 09:30:00,4.66,4.71,4.63,4.65,580300.0,4.66,4.71,4.63,4.65,580300.0
2008-04-29 10:00:00,4.64,4.68,4.63,4.64,380100.0,4.64,4.68,4.63,4.64,380100.0
2008-04-29 10:30:00,4.64,4.64,4.58,4.58,728000.0,4.64,4.64,4.58,4.58,728000.0
2008-04-29 11:00:00,4.58,4.61,4.55,4.6,956200.0,4.58,4.61,4.55,4.6,956200.0
2008-04-29 11:30:00,4.6,4.63,4.58,4.58,826000.0,4.6,4.63,4.58,4.58,826000.0
2008-04-29 12:00:00,4.58,4.61,4.58,4.6,214200.0,4.58,4.61,4.58,4.6,214200.0
2008-04-29 12:30:00,4.6,4.61,4.58,4.58,221900.0,4.6,4.61,4.58,4.58,221900.0
2008-04-29 13:00:00,4.58,4.62,4.57,4.61,167300.0,4.58,4.62,4.57,4.61,167300.0
2008-04-29 13:30:00,4.62,4.62,4.61,4.62,216300.0,4.62,4.62,4.61,4.62,216300.0
2008-04-29 14:00:00,4.61,4.64,4.61,4.63,192500.0,4.61,4.64,4.61,4.63,192500.0
2008-04-29 14:30:00,4.63,4.64,4.61,4.61,713300.0,4.63,4.64,4.61,4.61,713300.0
2008-04-29 15:00:00,4.61,4.61,4.58,4.6,821800.0,4.61,4.61,4.58,4.6,821800.0
2008-04-29 15:30:00,4.6,4.63,4.58,4.61,885500.0,4.6,4.63,4.58,4.61,885500.0
2008-04-30 09:30:00,4.57,4.62,4.54,4.59,937300.0,4.57,4.62,4.54,4.59,937300.0
2008-04-30 10:00:00,4.59,4.61,4.57,4.61,735000.0,4.59,4.61,4.57,4.61,735000.0
2008-04-30 10:30:00,4.61,4.61,4.57,4.59,658000.0,4.61,4.61,4.57,4.59,658000.0
2008-04-30 11:00:00,4.59,4.59,4.56,4.57,487200.0,4.59,4.59,4.56,4.57,487200.0
2008-04-30 11:30:00,4.57,4.6,4.56,4.6,559300.0,4.57,4.6,4.56,4.6,559300.0
2008-04-30 12:00:00,4.6,4.6,4.57,4.59,245700.0,4.6,4.6,4.57,4.59,245700.0
2008-04-30 12:30:00,4.59,4.6,4.57,4.58,247100.0,4.59,4.6,4.57,4.58,247100.0
2008-04-30 13:00:00,4.58,4.6,4.58,4.59,280000.0,4.58,4.6,4.58,4.59,280000.0
2008-04-30 13:30:00,4.59,4.59,4.58,4.58,289800.0,4.59,4.59,4.58,4.58,289800.0
2008-04-30 14:00:00,4.59,4.63,4.57,4.61,742000.0,4.59,4.63,4.57,4.61,742000.0
2008-04-30 14:30:00,4.6,4.61,4.56,4.56,471800.0,4.6,4.61,4.56,4.56,471800.0
2008-04-30 15:00:00,4.56,4.56,4.46,4.49,1684900.0,4.56,4.56,4.46,4.49,1684900.0
2008-04-30 15:30:00,4.49,4.61,4.49,4.58,3106600.0,4.49,4.61,4.49,4.58,3106600.0
2008-05-01 09:30:00,4.52,4.56,4.33,4.41,2528400.0,4.52,4.56,4.33,4.41,2528400.0
2008-05-01 10:00:00,4.42,4.46,4.42,4.46,1758400.0,4.42,4.46,4.42,4.46,1758400.0
2008-05-01 10:30:00,4.46,4.49,4.45,4.46,2301600.0,4.46,4.49,4.45,4.46,2301600.0
2008-05-01 11:00:00,4.46,4.47,4.46,4.47,1100400.0,4.46,4.47,4.46,4.47,1100400.0
2008-05-01 11:30:00,4.46,4.48,4.43,4.45,950600.0,4.46,4.48,4.43,4.45,950600.0
2008-05-01 12:00:00,4.45,4.48,4.44,4.47,466900.0,4.45,4.48,4.44,4.47,466900.0
2008-05-01 12:30:00,4.47,4.55,4.47,4.55,1182300.0,4.47,4.55,4.47,4.55,1182300.0
2008-05-01 13:00:00,4.55,4.55,4.47,4.48,630700.0,4.55,4.55,4.47,4.48,630700.0
2008-05-01 13:30:00,4.47,4.48,4.43,4.45,831600.0,4.47,4.48,4.43,4.45,831600.0
2008-05-01 14:00:00,4.45,4.46,4.44,4.45,613200.0,4.45,4.46,4.44,4.45,613200.0
2008-05-01 14:30:00,4.45,4.46,4.43,4.44,715400.0,4.45,4.46,4.43,4.44,715400.0
2008-05-01 15:00:00,4.44,4.45,4.41,4.41,1551900.0,4.44,4.45,4.41,4.41,1551900.0
2008-05-01 15:30:00,4.41,4.45,4.39,4.43,2347100.0,4.41,4.45,4.39,4.43,2347100.0
2008-05-02 09:30:00,4.44,4.48,4.42,4.43,574700.0,4.44,4.48,4.42,4.43,574700.0
2008-05-02 10:00:00,4.43,4.49,4.42,4.47,712600.0,4.43,4.49,4.42,4.47,712600.0
2008-05-02 10:30:00,4.47,4.47,4.41,4.42,695100.0,4.47,4.47,4.41,4.42,695100.0
2008-05-02 11:00:00,4.42,4.43,4.4,4.42,284900.0,4.42,4.43,4.4,4.42,284900.0
2008-05-02 11:30:00,4.43,4.43,4.41,4.41,412300.0,4.43,4.43,4.41,4.41,412300.0
2008-05-02 12:00:00,4.41,4.41,4.39,4.39,367500.0,4.41,4.41,4.39,4.39,367500.0
2008-05-02 12:30:00,4.39,4.4,4.37,4.39,324800.0,4.39,4.4,4.37,4.39,324800.0
2008-05-02 13:00:00,4.39,4.4,4.38,4.4,462000.0,4.39,4.4,4.38,4.4,462000.0
2008-05-02 13:30:00,4.4,4.41,4.38,4.41,650300.0,4.4,4.41,4.38,4.41,650300.0
2008-05-02 14:00:00,4.41,4.43,4.4,4.43,343000.0,4.41,4.43,4.4,4.43,343000.0
2008-05-02 14:30:00,4.43,4.48,4.42,4.45,721700.0,4.43,4.48,4.42,4.45,721700.0
2008-05-02 15:00:00,4.45,4.47,4.44,4.46,629300.0,4.45,4.47,4.44,4.46,629300.0
2008-05-02 15:30:00,4.46,4.46,4.42,4.44,789600.0,4.46,4.46,4.42,4.44,789600.0
2008-05-05 09:30:00,4.46,4.53,4.44,4.46,482300.0,4.46,4.53,4.44,4.46,482300.0
2008-05-05 10:00:00,4.46,4.49,4.41,4.44,802200.0,4.46,4.49,4.41,4.44,802200.0
2008-05-05 10:30:00,4.44,4.44,4.37,4.38,458500.0,4.44,4.44,4.37,4.38,458500.0
2008-05-05 11:00:00,4.39,4.44,4.37,4.44,450800.0,4.39,4.44,4.37,4.44,450800.0
2008-05-05 11:30:00,4.44,4.46,4.43,4.44,214200.0,4.44,4.46,4.43,4.44,214200.0
2008-05-05 12:00:00,4.44,4.45,4.42,4.43,445200.0,4.44,4.45,4.42,4.43,445200.0
2008-05-05 12:30:00,4.43,4.45,4.42,4.43,320600.0,4.43,4.45,4.42,4.43,320600.0
2008-05-05 13:00:00,4.43,4.44,4.41,4.43,378000.0,4.43,4.44,4.41,4.43,378000.0
2008-05-05 13:30:00,4.43,4.43,4.4,4.42,305200.0,4.43,4.43,4.4,4.42,305200.0
2008-05-05 14:00:00,4.42,4.44,4.41,4.43,405300.0,4.42,4.44,4.41,4.43,405300.0
2008-05-05 14:30:00,4.43,4.43,4.42,4.43,406700.0,4.43,4.43,4.42,4.43,406700.0
2008-05-05 15:00:00,4.43,4.44,4.42,4.43,697200.0,4.43,4.44,4.42,4.43,697200.0
2008-05-05 15:30:00,4.43,4.44,4.41,4.43,989100.0,4.43,4.44,4.41,4.43,989100.0
2008-05-06 09:30:00,4.41,4.43,4.38,4.39,303100.0,4.41,4.43,4.38,4.39,303100.0
2008-05-06 10:00:00,4.39,4.4,4.39,4.4,231000.0,4.39,4.4,4.39,4.4,231000.0
2008-05-06 10:30:00,4.4,4.4,4.36,4.37,302400.0,4.4,4.4,4.36,4.37,302400.0
2008-05-06 11:00:00,4.37,4.39,4.35,4.38,405300.0,4.37,4.39,4.35,4.38,405300.0
2008-05-06 11:30:00,4.38,4.39,4.37,4.39,184800.0,4.38,4.39,4.37,4.39,184800.0
2008-05-06 12:00:00,4.39,4.43,4.39,4.41,395500.0,4.39,4.43,4.39,4.41,395500.0
2008-05-06 12:30:00,4.41,4.43,4.41,4.42,249200.0,4.41,4.43,4.41,4.42,249200.0
2008-05-06 13:00:00,4.41,4.42,4.41,4.42,263200.0,4.41,4.42,4.41,4.42,263200.0
2008-05-06 13:30:00,4.41,4.41,4.39,4.39,338100.0,4.41,4.41,4.39,4.39,338100.0
2008-05-06 14:00:00,4.39,4.39,4.37,4.39,242900.0,4.39,4.39,4.37,4.39,242900.0
2008-05-06 14:30:00,4.38,4.4,4.37,4.4,396900.0,4.38,4.4,4.37,4.4,396900.0
2008-05-06 15:00:00,4.4,4.41,4.38,4.39,448000.0,4.4,4.41,4.38,4.39,448000.0
2008-05-06 15:30:00,4.39,4.43,4.39,4.41,818300.0,4.39,4.43,4.39,4.41,818300.0
2008-05-07 09:30:00,4.39,4.46,4.39,4.42,513800.0,4.39,4.46,4.39,4.42,513800.0
2008-05-07 10:00:00,4.42,4.43,4.39,4.42,235900.0,4.42,4.43,4.39,4.42,235900.0
2008-05-07 10:30:00,4.42,4.43,4.38,4.38,399000.0,4.42,4.43,4.38,4.38,399000.0
2008-05-07 11:00:00,4.38,4.39,4.37,4.38,388500.0,4.38,4.39,4.37,4.38,388500.0
2008-05-07 11:30:00,4.38,4.38,4.34,4.35,522900.0,4.38,4.38,4.34,4.35,522900.0
2008-05-07 12:00:00,4.34,4.38,4.34,4.35,392000.0,4.34,4.38,4.34,4.35,392000.0
2008-05-07 12:30:00,4.36,4.37,4.34,4.36,262500.0,4.36,4.37,4.34,4.36,262500.0
2008-05-07 13:00:00,4.36,4.36,4.33,4.33,275100.0,4.36,4.36,4.33,4.33,275100.0
2008-05-07 13:30:00,4.33,4.33,4.3,4.3,376600.0,4.33,4.33,4.3,4.3,376600.0
2008-05-07 14:00:00,4.3,4.31,4.29,4.3,513800.0,4.3,4.31,4.29,4.3,513800.0
2008-05-07 14:30:00,4.3,4.34,4.3,4.33,678300.0,4.3,4.34,4.3,4.33,678300.0
2008-05-07 15:00:00,4.33,4.34,4.29,4.29,756000.0,4.33,4.34,4.29,4.29,756000.0
2008-05-07 15:30:00,4.29,4.31,4.29,4.31,1179500.0,4.29,4.31,4.29,4.31,1179500.0
2008-05-08 09:30:00,4.36,4.4,4.3,4.34,1145200.0,4.36,4.4,4.3,4.34,1145200.0
2008-05-08 10:00:00,4.34,4.35,4.3,4.31,511700.0,4.34,4.35,4.3,4.31,511700.0
2008-05-08 10:30:00,4.31,4.32,4.3,4.3,688800.0,4.31,4.32,4.3,4.3,688800.0
2008-05-08 11:00:00,4.3,4.34,4.3,4.33,378700.0,4.3,4.34,4.3,4.33,378700.0
2008-05-08 11:30:00,4.33,4.33,4.31,4.32,175700.0,4.33,4.33,4.31,4.32,175700.0
2008-05-08 12:00:00,4.32,4.32,4.3,4.3,179200.0,4.32,4.32,4.3,4.3,179200.0
2008-05-08 12:30:00,4.3,4.31,4.3,4.31,134400.0,4.3,4.31,4.3,4.31,134400.0
2008-05-08 13:00:00,4.3,4.31,4.25,4.3,2018800.0,4.3,4.31,4.25,4.3,2018800.0
2008-05-08 13:30:00,4.3,4.31,4.28,4.31,2172100.0,4.3,4.31,4.28,4.31,2172100.0
2008-05-08 14:00:00,4.31,4.31,4.29,4.3,381500.0,4.31,4.31,4.29,4.3,381500.0
2008-05-08 14:30:00,4.3,4.31,4.28,4.29,356300.0,4.3,4.31,4.28,4.29,356300.0
2008-05-08 15:00:00,4.29,4.31,4.28,4.3,507500.0,4.29,4.31,4.28,4.3,507500.0
2008-05-08 15:30:00,4.3,4.32,4.29,4.31,1018500.0,4.3,4.32,4.29,4.31,1018500.0
2008-05-09 09:30:00,4.29,4.32,4.29,4.3,442400.0,4.29,4.32,4.29,4.3,442400.0
2008-05-09 10:00:00,4.29,4.31,4.29,4.29,247100.0,4.29,4.31,4.29,4.29,247100.0
2008-05-09 10:30:00,4.29,4.31,4.29,4.31,343000.0,4.29,4.31,4.29,4.31,343000.0
2008-05-09 11:00:00,4.31,4.32,4.3,4.32,225400.0,4.31,4.32,4.3,4.32,225400.0
2008-05-09 11:30:00,4.31,4.33,4.3,4.33,168700.0,4.31,4.33,4.3,4.33,168700.0
2008-05-09 12:00:00,4.33,4.35,4.32,4.34,379400.0,4.33,4.35,4.32,4.34,379400.0
2008-05-09 12:30:00,4.34,4.35,4.34,4.35,182700.0,4.34,4.35,4.34,4.35,182700.0
2008-05-09 13:00:00,4.35,4.36,4.35,4.35,242900.0,4.35,4.36,4.35,4.35,242900.0
2008-05-09 13:30:00,4.35,4.37,4.35,4.37,231000.0,4.35,4.37,4.35,4.37,231000.0
2008-05-09 14:00:00,4.36,4.37,4.36,4.36,210000.0,4.36,4.37,4.36,4.36,210000.0
2008-05-09 14:30:00,4.36,4.37,4.36,4.36,254100.0,4.36,4.37,4.36,4.36,254100.0
2008-05-09 15:00:00,4.36,4.38,4.36,4.38,707700.0,4.36,4.38,4.36,4.38,707700.0
2008-05-09 15:30:00,4.38,4.39,4.37,4.39,1097600.0,4.38,4.39,4.37,4.39,1097600.0
2008-05-12 09:30:00,4.39,4.43,4.36,4.42,789600.0,4.39,4.43,4.36,4.42,789600.0
2008-05-12 10:00:00,4.42,4.45,4.41,4.42,604800.0,4.42,4.45,4.41,4.42,604800.0
2008-05-12 10:30:00,4.42,4.46,4.42,4.46,401800.0,4.42,4.46,4.42,4.46,401800.0
2008-05-12 11:00:00,4.46,4.46,4.46,4.46,284900.0,4.46,4.46,4.46,4.46,284900.0
2008-05-12 11:30:00,4.46,4.49,4.46,4.49,459900.0,4.46,4.49,4.46,4.49,459900.0
2008-05-12 12:00:00,4.49,4.53,4.49,4.51,690900.0,4.49,4.53,4.49,4.51,690900.0
2008-05-12 12:30:00,4.51,4.51,4.47,4.47,995400.0,4.51,4.51,4.47,4.47,995400.0
2008-05-12 13:00:00,4.47,4.48,4.44,4.44,378700.0,4.47,4.48,4.44,4.44,378700.0
2008-05-12 13:30:00,4.44,4.44,4.4,4.41,451500.0,4.44,4.44,4.4,4.41,451500.0
2008-05-12 14:00:00,4.41,4.43,4.4,4.42,425600.0,4.41,4.43,4.4,4.42,425600.0
2008-05-12 14:30:00,4.42,4.43,4.39,4.39,1619800.0,4.42,4.43,4.39,4.39,1619800.0
2008-05-12 15:00:00,4.39,4.44,4.39,4.42,1418200.0,4.39,4.44,4.39,4.42,1418200.0
2008-05-12 15:30:00,4.42,4.42,4.36,4.39,1708700.0,4.42,4.42,4.36,4.39,1708700.0
2008-05-13 09:30:00,4.38,4.4,4.32,4.36,492800.0,4.38,4.4,4.32,4.36,492800.0
2008-05-13 10:00:00,4.36,4.37,4.32,4.35,1223600.0,4.36,4.37,4.32,4.35,1223600.0
2008-05-13 10:30:00,4.35,4.37,4.34,4.35,214200.0,4.35,4.37,4.34,4.35,214200.0
2008-05-13 11:00:00,4.34,4.35,4.3,4.31,553700.0,4.34,4.35,4.3,4.31,553700.0
2008-05-13 11:30:00,4.32,4.34,4.32,4.33,204400.0,4.32,4.34,4.32,4.33,204400.0
2008-05-13 12:00:00,4.33,4.36,4.33,4.36,177100.0,4.33,4.36,4.33,4.36,177100.0
2008-05-13 12:30:00,4.36,4.36,4.31,4.33,137200.0,4.36,4.36,4.31,4.33,137200.0
2008-05-13 13:00:00,4.33,4.34,4.32,4.33,210700.0,4.33,4.34,4.32,4.33,210700.0
2008-05-13 13:30:00,4.34,4.37,4.34,4.36,180600.0,4.34,4.37,4.34,4.36,180600.0
2008-05-13 14:00:00,4.36,4.4,4.36,4.36,574700.0,4.36,4.4,4.36,4.36,574700.0
2008-05-13 14:30:00,4.36,4.37,4.33,4.37,779800.0,4.36,4.37,4.33,4.37,779800.0
2008-05-13 15:00:00,4.37,4.38,4.36,4.37,695100.0,4.37,4.38,4.36,4.37,695100.0
2008-05-13 15:30:00,4.37,4.39,4.37,4.38,770700.0,4.37,4.39,4.37,4.38,770700.0
2008-05-14 09:30:00,4.38,4.4,4.34,4.4,891100.0,4.38,4.4,4.34,4.4,891100.0
2008-05-14 10:00:00,4.4,4.4,4.38,4.38,715400.0,4.4,4.4,4.38,4.38,715400.0
2008-05-14 10:30:00,4.38,4.39,4.38,4.39,499800.0,4.38,4.39,4.38,4.39,499800.0
2008-05-14 11:00:00,4.39,4.42,4.39,4.4,243600.0,4.39,4.42,4.39,4.4,243600.0
2008-05-14 11:30:00,4.41,4.41,4.4,4.41,242900.0,4.41,4.41,4.4,4.41,242900.0
2008-05-14 12:00:00,4.41,4.44,4.41,4.41,441700.0,4.41,4.44,4.41,4.41,441700.0
2008-05-14 12:30:00,4.41,4.41,4.39,4.39,192500.0,4.41,4.41,4.39,4.39,192500.0
2008-05-14 13:00:00,4.39,4.4,4.37,4.37,439600.0,4.39,4.4,4.37,4.37,439600.0
2008-05-14 13:30:00,4.37,4.39,4.37,4.39,170100.0,4.37,4.39,4.37,4.39,170100.0
2008-05-14 14:00:00,4.39,4.42,4.39,4.41,347200.0,4.39,4.42,4.39,4.41,347200.0
2008-05-14 14:30:00,4.41,4.42,4.37,4.37,599200.0,4.41,4.42,4.37,4.37,599200.0
2008-05-14 15:00:00,4.37,4.37,4.33,4.34,726600.0,4.37,4.37,4.33,4.34,726600.0
2008-05-14 15:30:00,4.35,4.36,4.32,4.34,1068900.0,4.35,4.36,4.32,4.34,1068900.0
2008-05-15 09:30:00,4.32,4.35,4.26,4.28,1267700.0,4.32,4.35,4.26,4.28,1267700.0
2008-05-15 10:00:00,4.28,4.34,4.28,4.33,738500.0,4.28,4.34,4.28,4.33,738500.0
2008-05-15 10:30:00,4.34,4.35,4.28,4.29,378700.0,4.34,4.35,4.28,4.29,378700.0
2008-05-15 11:00:00,4.29,4.29,4.22,4.24,1961400.0,4.29,4.29,4.22,4.24,1961400.0
2008-05-15 11:30:00,4.24,4.26,4.23,4.26,733600.0,4.24,4.26,4.23,4.26,733600.0
2008-05-15 12:00:00,4.26,4.3,4.26,4.29,746900.0,4.26,4.3,4.26,4.29,746900.0
2008-05-15 12:30:00,4.28,4.3,4.25,4.27,704200.0,4.28,4.3,4.25,4.27,704200.0
2008-05-15 13:00:00,4.27,4.29,4.27,4.27,1186500.0,4.27,4.29,4.27,4.27,1186500.0
2008-05-15 13:30:00,4.27,4.3,4.27,4.29,1874600.0,4.27,4.3,4.27,4.29,1874600.0
2008-05-15 14:00:00,4.28,4.3,4.28,4.28,693000.0,4.28,4.3,4.28,4.28,693000.0
2008-05-15 14:30:00,4.28,4.3,4.28,4.29,296800.0,4.28,4.3,4.28,4.29,296800.0
2008-05-15 15:00:00,4.3,4.3,4.27,4.27,896700.0,4.3,4.3,4.27,4.27,896700.0
2008-05-15 15:30:00,4.27,4.29,4.27,4.27,2746800.0,4.27,4.29,4.27,4.27,2746800.0
2008-05-16 09:30:00,4.31,4.34,4.3,4.31,898800.0,4.31,4.34,4.3,4.31,898800.0
2008-05-16 10:00:00,4.3,4.33,4.29,4.32,501900.0,4.3,4.33,4.29,4.32,501900.0
2008-05-16 10:30:00,4.31,4.45,4.3,4.4,3538500.0,4.31,4.45,4.3,4.4,3538500.0
2008-05-16 11:00:00,4.4,4.41,4.29,4.35,1700300.0,4.4,4.41,4.29,4.35,1700300.0
2008-05-16 11:30:00,4.35,4.41,4.33,4.41,755300.0,4.35,4.41,4.33,4.41,755300.0
2008-05-16 12:00:00,4.41,4.42,4.38,4.4,480900.0,4.41,4.42,4.38,4.4,480900.0
2008-05-16 12:30:00,4.41,4.42,4.39,4.42,414400.0,4.41,4.42,4.39,4.42,414400.0
2008-05-16 13:00:00,4.42,4.44,4.41,4.43,551600.0,4.42,4.44,4.41,4.43,551600.0
2008-05-16 13:30:00,4.43,4.47,4.42,4.44,642600.0,4.43,4.47,4.42,4.44,642600.0
2008-05-16 14:00:00,4.44,4.51,4.43,4.48,716100.0,4.44,4.51,4.43,4.48,716100.0
2008-05-16 14:30:00,4.48,4.53,4.47,4.51,1115100.0,4.48,4.53,4.47,4.51,1115100.0
2008-05-16 15:00:00,4.5,4.56,4.49,4.55,1068900.0,4.5,4.56,4.49,4.55,1068900.0
2008-05-16 15:30:00,4.55,4.56,4.52,4.53,1794800.0,4.55,4.56,4.52,4.53,1794800.0
2008-05-19 09:30:00,4.5,4.64,4.38,4.45,1474900.0,4.5,4.64,4.38,4.45,1474900.0
2008-05-19 10:00:00,4.44,4.49,4.44,4.47,660100.0,4.44,4.49,4.44,4.47,660100.0
2008-05-19 10:30:00,4.46,4.5,4.46,4.47,695800.0,4.46,4.5,4.46,4.47,695800.0
2008-05-19 11:00:00,4.47,4.49,4.46,4.49,367500.0,4.47,4.49,4.46,4.49,367500.0
2008-05-19 11:30:00,4.49,4.53,4.48,4.49,275800.0,4.49,4.53,4.48,4.49,275800.0
2008-05-19 12:00:00,4.49,4.51,4.47,4.5,290500.0,4.49,4.51,4.47,4.5,290500.0
2008-05-19 12:30:00,4.5,4.51,4.48,4.48,168000.0,4.5,4.51,4.48,4.48,168000.0
2008-05-19 13:00:00,4.49,4.5,4.48,4.5,205800.0,4.49,4.5,4.48,4.5,205800.0
2008-05-19 13:30:00,4.49,4.52,4.47,4.47,369600.0,4.49,4.52,4.47,4.47,369600.0
2008-05-19 14:00:00,4.47,4.47,4.46,4.47,704900.0,4.47,4.47,4.46,4.47,704900.0
2008-05-19 14:30:00,4.46,4.48,4.46,4.47,644000.0,4.46,4.48,4.46,4.47,644000.0
2008-05-19 15:00:00,4.47,4.48,4.45,4.47,781200.0,4.47,4.48,4.45,4.47,781200.0
2008-05-19 15:30:00,4.47,4.47,4.41,4.43,1014300.0,4.47,4.47,4.41,4.43,1014300.0
2008-05-20 09:30:00,4.7,4.82,4.59,4.81,5418000.0,4.7,4.82,4.59,4.81,5418000.0
2008-05-20 10:00:00,4.8,4.91,4.72,4.84,3393600.0,4.8,4.91,4.72,4.84,3393600.0
2008-05-20 10:30:00,4.84,4.86,4.71,4.74,1822100.0,4.84,4.86,4.71,4.74,1822100.0
2008-05-20 11:00:00,4.74,4.75,4.68,4.74,2492000.0,4.74,4.75,4.68,4.74,2492000.0
2008-05-20 11:30:00,4.74,4.74,4.69,4.71,1064700.0,4.74,4.74,4.69,4.71,1064700.0
2008-05-20 12:00:00,4.71,4.72,4.7,4.71,2193100.0,4.71,4.72,4.7,4.71,2193100.0
2008-05-20 12:30:00,4.71,4.71,4.57,4.57,2829400.0,4.71,4.71,4.57,4.57,2829400.0
2008-05-20 13:00:00,4.57,4.65,4.55,4.62,1416100.0,4.57,4.65,4.55,4.62,1416100.0
2008-05-20 13:30:00,4.63,4.64,4.57,4.6,837200.0,4.63,4.64,4.57,4.6,837200.0
2008-05-20 14:00:00,4.6,4.6,4.54,4.54,1082200.0,4.6,4.6,4.54,4.54,1082200.0
2008-05-20 14:30:00,4.54,4.61,4.54,4.59,1137500.0,4.54,4.61,4.54,4.59,1137500.0
2008-05-20 15:00:00,4.59,4.6,4.55,4.56,1443400.0,4.59,4.6,4.55,4.56,1443400.0
2008-05-20 15:30:00,4.56,4.56,4.47,4.51,4844000.0,4.56,4.56,4.47,4.51,4844000.0
2008-05-21 09:30:00,4.59,4.6,4.52,4.52,1258600.0,4.59,4.6,4.52,4.52,1258600.0
2008-05-21 10:00:00,4.52,4.55,4.52,4.54,795900.0,4.52,4.55,4.52,4.54,795900.0
2008-05-21 10:30:00,4.54,4.59,4.52,4.55,763000.0,4.54,4.59,4.52,4.55,763000.0
2008-05-21 11:00:00,4.55,4.56,4.53,4.56,1238300.0,4.55,4.56,4.53,4.56,1238300.0
2008-05-21 11:30:00,4.56,4.64,4.56,4.63,1297800.0,4.56,4.64,4.56,4.63,1297800.0
2008-05-21 12:00:00,4.63,4.64,4.61,4.63,763700.0,4.63,4.64,4.61,4.63,763700.0
2008-05-21 12:30:00,4.64,4.64,4.62,4.62,742000.0,4.64,4.64,4.62,4.62,742000.0
2008-05-21 13:00:00,4.63,4.63,4.59,4.6,775600.0,4.63,4.63,4.59,4.6,775600.0
2008-05-21 13:30:00,4.6,4.6,4.57,4.58,573300.0,4.6,4.6,4.57,4.58,573300.0
2008-05-21 14:00:00,4.59,4.59,4.52,4.55,939400.0,4.59,4.59,4.52,4.55,939400.0
2008-05-21 14:30:00,4.55,4.56,4.52,4.56,801500.0,4.55,4.56,4.52,4.56,801500.0
2008-05-21 15:00:00,4.56,4.57,4.52,4.55,954800.0,4.56,4.57,4.52,4.55,954800.0
2008-05-21 15:30:00,4.55,4.56,4.51,4.53,1595300.0,4.55,4.56,4.51,4.53,1595300.0
2008-05-22 09:30:00,4.51,4.54,4.44,4.46,781900.0,4.51,4.54,4.44,4.46,781900.0
2008-05-22 10:00:00,4.46,4.49,4.45,4.49,683900.0,4.46,4.49,4.45,4.49,683900.0
2008-05-22 10:30:00,4.49,4.5,4.43,4.43,1347500.0,4.49,4.5,4.43,4.43,1347500.0
2008-05-22 11:00:00,4.44,4.47,4.43,4.46,581700.0,4.44,4.47,4.43,4.46,581700.0
2008-05-22 11:30:00,4.46,4.47,4.41,4.46,529200.0,4.46,4.47,4.41,4.46,529200.0
2008-05-22 12:00:00,4.46,4.46,4.44,4.45,247800.0,4.46,4.46,4.44,4.45,247800.0
2008-05-22 12:30:00,4.44,4.46,4.44,4.46,294700.0,4.44,4.46,4.44,4.46,294700.0
2008-05-22 13:00:00,4.46,4.48,4.46,4.47,453600.0,4.46,4.48,4.46,4.47,453600.0
2008-05-22 13:30:00,4.47,4.52,4.47,4.5,1084300.0,4.47,4.52,4.47,4.5,1084300.0
2008-05-22 14:00:00,4.49,4.52,4.49,4.49,1099000.0,4.49,4.52,4.49,4.49,1099000.0
2008-05-22 14:30:00,4.49,4.52,4.49,4.5,452200.0,4.49,4.52,4.49,4.5,452200.0
2008-05-22 15:00:00,4.5,4.51,4.48,4.48,300300.0,4.5,4.51,4.48,4.48,300300.0
2008-05-22 15:30:00,4.48,4.54,4.47,4.54,1079400.0,4.48,4.54,4.47,4.54,1079400.0
2008-05-23 09:30:00,4.51,4.52,4.4,4.4,506800.0,4.51,4.52,4.4,4.4,506800.0
2008-05-23 10:00:00,4.41,4.43,4.36,4.36,1338400.0,4.41,4.43,4.36,4.36,1338400.0
2008-05-23 10:30:00,4.36,4.37,4.3,4.34,1064700.0,4.36,4.37,4.3,4.34,1064700.0
2008-05-23 11:00:00,4.34,4.37,4.32,4.35,424900.0,4.34,4.37,4.32,4.35,424900.0
2008-05-23 11:30:00,4.34,4.36,4.34,4.36,561400.0,4.34,4.36,4.34,4.36,561400.0
2008-05-23 12:00:00,4.36,4.38,4.35,4.36,500500.0,4.36,4.38,4.35,4.36,500500.0
2008-05-23 12:30:00,4.37,4.37,4.34,4.36,464100.0,4.37,4.37,4.34,4.36,464100.0
2008-05-23 13:00:00,4.36,4.4,4.35,4.39,485800.0,4.36,4.4,4.35,4.39,485800.0
2008-05-23 13:30:00,4.39,4.44,4.38,4.4,738500.0,4.39,4.44,4.38,4.4,738500.0
2008-05-23 14:00:00,4.4,4.45,4.4,4.44,604800.0,4.4,4.45,4.4,4.44,604800.0
2008-05-23 14:30:00,4.44,4.46,4.41,4.42,1142400.0,4.44,4.46,4.41,4.42,1142400.0
2008-05-23 15:00:00,4.42,4.45,4.42,4.45,725200.0,4.42,4.45,4.42,4.45,725200.0
2008-05-23 15:30:00,4.45,4.48,4.44,4.47,993300.0,4.45,4.48,4.44,4.47,993300.0
2008-05-27 09:30:00,4.46,4.55,4.46,4.49,464100.0,4.46,4.55,4.46,4.49,464100.0
2008-05-27 10:00:00,4.49,4.54,4.48,4.5,350000.0,4.49,4.54,4.48,4.5,350000.0
2008-05-27 10:30:00,4.5,4.51,4.47,4.49,573300.0,4.5,4.51,4.47,4.49,573300.0
2008-05-27 11:00:00,4.49,4.49,4.43,4.46,363300.0,4.49,4.49,4.43,4.46,363300.0
2008-05-27 11:30:00,4.45,4.46,4.44,4.45,274400.0,4.45,4.46,4.44,4.45,274400.0
2008-05-27 12:00:00,4.44,4.45,4.43,4.45,208600.0,4.44,4.45,4.43,4.45,208600.0
2008-05-27 12:30:00,4.45,4.48,4.45,4.47,377300.0,4.45,4.48,4.45,4.47,377300.0
2008-05-27 13:00:00,4.47,4.5,4.46,4.49,262500.0,4.47,4.5,4.46,4.49,262500.0
2008-05-27 13:30:00,4.49,4.5,4.47,4.5,320600.0,4.49,4.5,4.47,4.5,320600.0
2008-05-27 14:00:00,4.5,4.5,4.49,4.49,286300.0,4.5,4.5,4.49,4.49,286300.0
2008-05-27 14:30:00,4.5,4.52,4.49,4.51,265300.0,4.5,4.52,4.49,4.51,265300.0
2008-05-27 15:00:00,4.51,4.53,4.51,4.52,438900.0,4.51,4.53,4.51,4.52,438900.0
2008-05-27 15:30:00,4.52,4.58,4.51,4.58,1085700.0,4.52,4.58,4.51,4.58,1085700.0
2008-05-28 09:30:00,4.58,4.63,4.52,4.54,705600.0,4.58,4.63,4.52,4.54,705600.0
2008-05-28 10:00:00,4.54,4.55,4.52,4.55,396900.0,4.54,4.55,4.52,4.55,396900.0
2008-05-28 10:30:00,4.54,4.6,4.54,4.6,496300.0,4.54,4.6,4.54,4.6,496300.0
2008-05-28 11:00:00,4.6,4.61,4.52,4.53,370300.0,4.6,4.61,4.52,4.53,370300.0
2008-05-28 11:30:00,4.53,4.61,4.53,4.54,779800.0,4.53,4.61,4.53,4.54,779800.0
2008-05-28 12:00:00,4.54,4.54,4.49,4.53,795200.0,4.54,4.54,4.49,4.53,795200.0
2008-05-28 12:30:00,4.52,4.53,4.51,4.53,313600.0,4.52,4.53,4.51,4.53,313600.0
2008-05-28 13:00:00,4.52,4.55,4.52,4.55,262500.0,4.52,4.55,4.52,4.55,262500.0
2008-05-28 13:30:00,4.55,4.55,4.52,4.52,273700.0,4.55,4.55,4.52,4.52,273700.0
2008-05-28 14:00:00,4.52,4.54,4.52,4.53,289800.0,4.52,4.54,4.52,4.53,289800.0
2008-05-28 14:30:00,4.53,4.54,4.51,4.51,1040900.0,4.53,4.54,4.51,4.51,1040900.0
2008-05-28 15:00:00,4.51,4.52,4.5,4.51,921200.0,4.51,4.52,4.5,4.51,921200.0
2008-05-28 15:30:00,4.51,4.52,4.42,4.45,5923400.0,4.51,4.52,4.42,4.45,5923400.0
2008-05-29 09:30:00,4.32,4.34,4.26,4.3,2123800.0,4.32,4.34,4.26,4.3,2123800.0
2008-05-29 10:00:00,4.3,4.33,4.3,4.32,966000.0,4.3,4.33,4.3,4.32,966000.0
2008-05-29 10:30:00,4.32,4.36,4.29,4.33,711900.0,4.32,4.36,4.29,4.33,711900.0
2008-05-29 11:00:00,4.33,4.34,4.31,4.32,1953000.0,4.33,4.34,4.31,4.32,1953000.0
2008-05-29 11:30:00,4.32,4.38,4.32,4.37,651700.0,4.32,4.38,4.32,4.37,651700.0
2008-05-29 12:00:00,4.37,4.4,4.35,4.36,648900.0,4.37,4.4,4.35,4.36,648900.0
2008-05-29 12:30:00,4.35,4.41,4.35,4.39,987000.0,4.35,4.41,4.35,4.39,987000.0
2008-05-29 13:00:00,4.39,4.39,4.37,4.38,756000.0,4.39,4.39,4.37,4.38,756000.0
2008-05-29 13:30:00,4.38,4.38,4.35,4.35,679700.0,4.38,4.38,4.35,4.35,679700.0
2008-05-29 14:00:00,4.35,4.36,4.34,4.35,750400.0,4.35,4.36,4.34,4.35,750400.0
2008-05-29 14:30:00,4.35,4.36,4.33,4.33,1267700.0,4.35,4.36,4.33,4.33,1267700.0
2008-05-29 15:00:00,4.33,4.35,4.32,4.34,1164100.0,4.33,4.35,4.32,4.34,1164100.0
2008-05-29 15:30:00,4.34,4.35,4.32,4.34,1754900.0,4.34,4.35,4.32,4.34,1754900.0
2008-05-30 09:30:00,4.35,4.41,4.34,4.35,419300.0,4.35,4.41,4.34,4.35,419300.0
2008-05-30 10:00:00,4.35,4.36,4.34,4.35,278600.0,4.35,4.36,4.34,4.35,278600.0
2008-05-30 10:30:00,4.35,4.35,4.32,4.33,377300.0,4.35,4.35,4.32,4.33,377300.0
2008-05-30 11:00:00,4.33,4.35,4.32,4.32,341600.0,4.33,4.35,4.32,4.32,341600.0
2008-05-30 11:30:00,4.32,4.34,4.32,4.32,460600.0,4.32,4.34,4.32,4.32,460600.0
2008-05-30 12:00:00,4.32,4.35,4.3,4.35,1003800.0,4.32,4.35,4.3,4.35,1003800.0
2008-05-30 12:30:00,4.34,4.35,4.33,4.34,406700.0,4.34,4.35,4.33,4.34,406700.0
2008-05-30 13:00:00,4.33,4.34,4.33,4.33,303800.0,4.33,4.34,4.33,4.33,303800.0
2008-05-30 13:30:00,4.33,4.36,4.33,4.34,271600.0,4.33,4.36,4.33,4.34,271600.0
2008-05-30 14:00:00,4.34,4.34,4.32,4.33,277900.0,4.34,4.34,4.32,4.33,277900.0
2008-05-30 14:30:00,4.32,4.33,4.32,4.33,422800.0,4.32,4.33,4.32,4.33,422800.0
2008-05-30 15:00:00,4.33,4.33,4.32,4.33,742000.0,4.33,4.33,4.32,4.33,742000.0
2008-05-30 15:30:00,4.33,4.35,4.32,4.33,1789200.0,4.33,4.35,4.32,4.33,1789200.0
2008-06-02 09:30:00,4.33,4.41,4.33,4.39,856100.0,4.33,4.41,4.33,4.39,856100.0
2008-06-02 10:00:00,4.39,4.42,4.38,4.41,918400.0,4.39,4.42,4.38,4.41,918400.0
2008-06-02 10:30:00,4.41,4.42,4.37,4.39,829500.0,4.41,4.42,4.37,4.39,829500.0
2008-06-02 11:00:00,4.39,4.42,4.39,4.4,474600.0,4.39,4.42,4.39,4.4,474600.0
2008-06-02 11:30:00,4.4,4.41,4.39,4.41,505400.0,4.4,4.41,4.39,4.41,505400.0
2008-06-02 12:00:00,4.41,4.41,4.4,4.4,391300.0,4.41,4.41,4.4,4.4,391300.0
2008-06-02 12:30:00,4.4,4.4,4.38,4.39,516600.0,4.4,4.4,4.38,4.39,516600.0
2008-06-02 13:00:00,4.39,4.4,4.37,4.37,338100.0,4.39,4.4,4.37,4.37,338100.0
2008-06-02 13:30:00,4.38,4.4,4.36,4.39,310800.0,4.38,4.4,4.36,4.39,310800.0
2008-06-02 14:00:00,4.39,4.41,4.39,4.39,144200.0,4.39,4.41,4.39,4.39,144200.0
2008-06-02 14:30:00,4.39,4.4,4.38,4.39,254800.0,4.39,4.4,4.38,4.39,254800.0
2008-06-02 15:00:00,4.39,4.39,4.37,4.39,592200.0,4.39,4.39,4.37,4.39,592200.0
2008-06-02 15:30:00,4.39,4.42,4.38,4.41,720300.0,4.39,4.42,4.38,4.41,720300.0
2008-06-03 09:30:00,4.43,4.5,4.43,4.46,448000.0,4.43,4.5,4.43,4.46,448000.0
2008-06-03 10:00:00,4.46,4.5,4.46,4.47,438200.0,4.46,4.5,4.46,4.47,438200.0
2008-06-03 10:30:00,4.47,4.49,4.47,4.49,222600.0,4.47,4.49,4.47,4.49,222600.0
2008-06-03 11:00:00,4.49,4.5,4.47,4.49,254100.0,4.49,4.5,4.47,4.49,254100.0
2008-06-03 11:30:00,4.49,4.5,4.48,4.49,165200.0,4.49,4.5,4.48,4.49,165200.0
2008-06-03 12:00:00,4.49,4.5,4.47,4.48,266700.0,4.49,4.5,4.47,4.48,266700.0
2008-06-03 12:30:00,4.48,4.49,4.47,4.48,218400.0,4.48,4.49,4.47,4.48,218400.0
2008-06-03 13:00:00,4.48,4.49,4.47,4.48,272300.0,4.48,4.49,4.47,4.48,272300.0
2008-06-03 13:30:00,4.48,4.48,4.47,4.47,651700.0,4.48,4.48,4.47,4.47,651700.0
2008-06-03 14:00:00,4.47,4.48,4.45,4.46,645400.0,4.47,4.48,4.45,4.46,645400.0
2008-06-03 14:30:00,4.46,4.49,4.45,4.49,506800.0,4.46,4.49,4.45,4.49,506800.0
2008-06-03 15:00:00,4.49,4.54,4.48,4.53,965300.0,4.49,4.54,4.48,4.53,965300.0
2008-06-03 15:30:00,4.53,4.58,4.51,4.55,2049600.0,4.53,4.58,4.51,4.55,2049600.0
2008-06-04 09:30:00,4.52,4.56,4.5,4.51,505400.0,4.52,4.56,4.5,4.51,505400.0
2008-06-04 10:00:00,4.51,4.56,4.51,4.54,569100.0,4.51,4.56,4.51,4.54,569100.0
2008-06-04 10:30:00,4.54,4.57,4.5,4.55,652400.0,4.54,4.57,4.5,4.55,652400.0
2008-06-04 11:00:00,4.55,4.62,4.55,4.62,539700.0,4.55,4.62,4.55,4.62,539700.0
2008-06-04 11:30:00,4.62,4.62,4.6,4.61,406700.0,4.62,4.62,4.6,4.61,406700.0
2008-06-04 12:00:00,4.61,4.62,4.61,4.62,289100.0,4.61,4.62,4.61,4.62,289100.0
2008-06-04 12:30:00,4.62,4.63,4.6,4.6,291900.0,4.62,4.63,4.6,4.6,291900.0
2008-06-04 13:00:00,4.59,4.61,4.58,4.58,444500.0,4.59,4.61,4.58,4.58,444500.0
2008-06-04 13:30:00,4.58,4.6,4.58,4.6,270200.0,4.58,4.6,4.58,4.6,270200.0
2008-06-04 14:00:00,4.6,4.6,4.59,4.59,490000.0,4.6,4.6,4.59,4.59,490000.0
2008-06-04 14:30:00,4.59,4.61,4.59,4.59,476700.0,4.59,4.61,4.59,4.59,476700.0
2008-06-04 15:00:00,4.59,4.62,4.59,4.6,610400.0,4.59,4.62,4.59,4.6,610400.0
2008-06-04 15:30:00,4.6,4.64,4.6,4.62,869400.0,4.6,4.64,4.6,4.62,869400.0
2008-06-05 09:30:00,4.61,4.62,4.55,4.6,521500.0,4.61,4.62,4.55,4.6,521500.0
2008-06-05 10:00:00,4.59,4.66,4.58,4.65,390600.0,4.59,4.66,4.58,4.65,390600.0
2008-06-05 10:30:00,4.65,4.66,4.64,4.65,328300.0,4.65,4.66,4.64,4.65,328300.0
2008-06-05 11:00:00,4.65,4.66,4.64,4.65,172200.0,4.65,4.66,4.64,4.65,172200.0
2008-06-05 11:30:00,4.65,4.65,4.64,4.65,286300.0,4.65,4.65,4.64,4.65,286300.0
2008-06-05 12:00:00,4.65,4.67,4.65,4.67,387100.0,4.65,4.67,4.65,4.67,387100.0
2008-06-05 12:30:00,4.67,4.69,4.66,4.69,345100.0,4.67,4.69,4.66,4.69,345100.0
2008-06-05 13:00:00,4.69,4.69,4.67,4.68,347200.0,4.69,4.69,4.67,4.68,347200.0
2008-06-05 13:30:00,4.68,4.69,4.68,4.68,165900.0,4.68,4.69,4.68,4.68,165900.0
2008-06-05 14:00:00,4.68,4.7,4.67,4.68,1036700.0,4.68,4.7,4.67,4.68,1036700.0
2008-06-05 14:30:00,4.68,4.71,4.68,4.71,584500.0,4.68,4.71,4.68,4.71,584500.0
2008-06-05 15:00:00,4.71,4.72,4.7,4.71,632100.0,4.71,4.72,4.7,4.71,632100.0
2008-06-05 15:30:00,4.71,4.86,4.7,4.73,4035500.0,4.71,4.86,4.7,4.73,4035500.0
2008-06-06 09:30:00,4.69,4.69,4.57,4.62,947100.0,4.69,4.69,4.57,4.62,947100.0
2008-06-06 10:00:00,4.62,4.63,4.59,4.6,529200.0,4.62,4.63,4.59,4.6,529200.0
2008-06-06 10:30:00,4.6,4.61,4.6,4.61,322000.0,4.6,4.61,4.6,4.61,322000.0
2008-06-06 11:00:00,4.6,4.61,4.54,4.54,597100.0,4.6,4.61,4.54,4.54,597100.0
2008-06-06 11:30:00,4.54,4.58,4.54,4.57,224700.0,4.54,4.58,4.54,4.57,224700.0
2008-06-06 12:00:00,4.57,4.57,4.56,4.56,198100.0,4.57,4.57,4.56,4.56,198100.0
2008-06-06 12:30:00,4.56,4.59,4.56,4.57,224700.0,4.56,4.59,4.56,4.57,224700.0
2008-06-06 13:00:00,4.58,4.58,4.55,4.57,277900.0,4.58,4.58,4.55,4.57,277900.0
2008-06-06 13:30:00,4.57,4.6,4.55,4.6,252700.0,4.57,4.6,4.55,4.6,252700.0
2008-06-06 14:00:00,4.59,4.6,4.54,4.57,588700.0,4.59,4.6,4.54,4.57,588700.0
2008-06-06 14:30:00,4.57,4.59,4.56,4.56,277900.0,4.57,4.59,4.56,4.56,277900.0
2008-06-06 15:00:00,4.55,4.61,4.55,4.57,352800.0,4.55,4.61,4.55,4.57,352800.0
2008-06-06 15:30:00,4.57,4.59,4.54,4.55,1337000.0,4.57,4.59,4.54,4.55,1337000.0
2008-06-09 09:30:00,4.55,4.57,4.49,4.55,358400.0,4.55,4.57,4.49,4.55,358400.0
2008-06-09 10:00:00,4.56,4.57,4.53,4.54,303800.0,4.56,4.57,4.53,4.54,303800.0
2008-06-09 10:30:00,4.54,4.54,4.49,4.5,369600.0,4.54,4.54,4.49,4.5,369600.0
2008-06-09 11:00:00,4.5,4.5,4.46,4.48,340200.0,4.5,4.5,4.46,4.48,340200.0
2008-06-09 11:30:00,4.48,4.49,4.45,4.45,294000.0,4.48,4.49,4.45,4.45,294000.0
2008-06-09 12:00:00,4.45,4.45,4.43,4.45,310100.0,4.45,4.45,4.43,4.45,310100.0
2008-06-09 12:30:00,4.45,4.48,4.44,4.48,362600.0,4.45,4.48,4.44,4.48,362600.0
2008-06-09 13:00:00,4.48,4.48,4.44,4.46,399700.0,4.48,4.48,4.44,4.46,399700.0
2008-06-09 13:30:00,4.46,4.47,4.43,4.44,476700.0,4.46,4.47,4.43,4.44,476700.0
2008-06-09 14:00:00,4.44,4.44,4.34,4.39,978600.0,4.44,4.44,4.34,4.39,978600.0
2008-06-09 14:30:00,4.39,4.43,4.38,4.41,388500.0,4.39,4.43,4.38,4.41,388500.0
2008-06-09 15:00:00,4.41,4.46,4.39,4.4,1103200.0,4.41,4.46,4.39,4.4,1103200.0
2008-06-09 15:30:00,4.4,4.45,4.39,4.45,973700.0,4.4,4.45,4.39,4.45,973700.0
2008-06-10 09:30:00,4.39,4.48,4.39,4.43,279300.0,4.39,4.48,4.39,4.43,279300.0
2008-06-10 10:00:00,4.43,4.47,4.4,4.42,284900.0,4.43,4.47,4.4,4.42,284900.0
2008-06-10 10:30:00,4.42,4.42,4.39,4.39,316400.0,4.42,4.42,4.39,4.39,316400.0
2008-06-10 11:00:00,4.39,4.4,4.37,4.39,233800.0,4.39,4.4,4.37,4.39,233800.0
2008-06-10 11:30:00,4.39,4.4,4.37,4.37,273000.0,4.39,4.4,4.37,4.37,273000.0
2008-06-10 12:00:00,4.37,4.41,4.36,4.38,384300.0,4.37,4.41,4.36,4.38,384300.0
2008-06-10 12:30:00,4.38,4.41,4.38,4.39,166600.0,4.38,4.41,4.38,4.39,166600.0
2008-06-10 13:00:00,4.39,4.42,4.38,4.41,191800.0,4.39,4.42,4.38,4.41,191800.0
2008-06-10 13:30:00,4.41,4.42,4.37,4.37,324100.0,4.41,4.42,4.37,4.37,324100.0
2008-06-10 14:00:00,4.37,4.38,4.35,4.38,411600.0,4.37,4.38,4.35,4.38,411600.0
2008-06-10 14:30:00,4.38,4.43,4.36,4.39,306600.0,4.38,4.43,4.36,4.39,306600.0
2008-06-10 15:00:00,4.39,4.41,4.39,4.39,300300.0,4.39,4.41,4.39,4.39,300300.0
2008-06-10 15:30:00,4.4,4.42,4.37,4.38,800800.0,4.4,4.42,4.37,4.38,800800.0
2008-06-11 09:30:00,4.36,4.45,4.34,4.34,322000.0,4.36,4.45,4.34,4.34,322000.0
2008-06-11 10:00:00,4.34,4.34,4.31,4.32,345800.0,4.34,4.34,4.31,4.32,345800.0
2008-06-11 10:30:00,4.32,4.39,4.32,4.39,303800.0,4.32,4.39,4.32,4.39,303800.0
2008-06-11 11:00:00,4.39,4.39,4.34,4.34,410900.0,4.39,4.39,4.34,4.34,410900.0
2008-06-11 11:30:00,4.34,4.38,4.33,4.37,231000.0,4.34,4.38,4.33,4.37,231000.0
2008-06-11 12:00:00,4.37,4.39,4.36,4.36,193900.0,4.37,4.39,4.36,4.36,193900.0
2008-06-11 12:30:00,4.36,4.38,4.36,4.37,263200.0,4.36,4.38,4.36,4.37,263200.0
2008-06-11 13:00:00,4.37,4.38,4.37,4.38,212100.0,4.37,4.38,4.37,4.38,212100.0
2008-06-11 13:30:00,4.38,4.38,4.36,4.37,379400.0,4.38,4.38,4.36,4.37,379400.0
2008-06-11 14:00:00,4.37,4.38,4.35,4.36,256200.0,4.37,4.38,4.35,4.36,256200.0
2008-06-11 14:30:00,4.36,4.37,4.33,4.33,294700.0,4.36,4.37,4.33,4.33,294700.0
2008-06-11 15:00:00,4.33,4.35,4.31,4.32,501900.0,4.33,4.35,4.31,4.32,501900.0
2008-06-11 15:30:00,4.33,4.33,4.31,4.32,1057700.0,4.33,4.33,4.31,4.32,1057700.0
2008-06-12 09:30:00,4.32,4.44,4.32,4.41,569800.0,4.32,4.44,4.32,4.41,569800.0
2008-06-12 10:00:00,4.41,4.43,4.39,4.42,258300.0,4.41,4.43,4.39,4.42,258300.0
2008-06-12 10:30:00,4.42,4.43,4.42,4.42,149800.0,4.42,4.43,4.42,4.42,149800.0
2008-06-12 11:00:00,4.43,4.48,4.42,4.48,264600.0,4.43,4.48,4.42,4.48,264600.0
2008-06-12 11:30:00,4.48,4.48,4.43,4.43,242900.0,4.48,4.48,4.43,4.43,242900.0
2008-06-12 12:00:00,4.43,4.44,4.42,4.42,91700.0,4.43,4.44,4.42,4.42,91700.0
2008-06-12 12:30:00,4.42,4.44,4.42,4.43,161700.0,4.42,4.44,4.42,4.43,161700.0
2008-06-12 13:00:00,4.43,4.43,4.4,4.43,158200.0,4.43,4.43,4.4,4.43,158200.0
2008-06-12 13:30:00,4.42,4.43,4.4,4.41,172900.0,4.42,4.43,4.4,4.41,172900.0
2008-06-12 14:00:00,4.4,4.42,4.4,4.4,250600.0,4.4,4.42,4.4,4.4,250600.0
2008-06-12 14:30:00,4.4,4.41,4.38,4.4,409500.0,4.4,4.41,4.38,4.4,409500.0
2008-06-12 15:00:00,4.4,4.42,4.37,4.39,452900.0,4.4,4.42,4.37,4.39,452900.0
2008-06-12 15:30:00,4.39,4.45,4.39,4.43,969500.0,4.39,4.45,4.39,4.43,969500.0
2008-06-13 09:30:00,4.48,4.54,4.48,4.53,500500.0,4.48,4.54,4.48,4.53,500500.0
2008-06-13 10:00:00,4.53,4.57,4.5,4.57,351400.0,4.53,4.57,4.5,4.57,351400.0
2008-06-13 10:30:00,4.57,4.58,4.55,4.57,350000.0,4.57,4.58,4.55,4.57,350000.0
2008-06-13 11:00:00,4.57,4.59,4.56,4.58,247800.0,4.57,4.59,4.56,4.58,247800.0
2008-06-13 11:30:00,4.58,4.58,4.55,4.55,301700.0,4.58,4.58,4.55,4.55,301700.0
2008-06-13 12:00:00,4.56,4.57,4.56,4.56,119000.0,4.56,4.57,4.56,4.56,119000.0
2008-06-13 12:30:00,4.56,4.57,4.54,4.54,168000.0,4.56,4.57,4.54,4.54,168000.0
2008-06-13 13:00:00,4.54,4.55,4.52,4.53,165900.0,4.54,4.55,4.52,4.53,165900.0
2008-06-13 13:30:00,4.53,4.53,4.49,4.52,165200.0,4.53,4.53,4.49,4.52,165200.0
2008-06-13 14:00:00,4.52,4.54,4.51,4.53,210700.0,4.52,4.54,4.51,4.53,210700.0
2008-06-13 14:30:00,4.53,4.58,4.53,4.58,359800.0,4.53,4.58,4.53,4.58,359800.0
2008-06-13 15:00:00,4.58,4.58,4.55,4.57,464800.0,4.58,4.58,4.55,4.57,464800.0
2008-06-13 15:30:00,4.57,4.61,4.56,4.6,865200.0,4.57,4.61,4.56,4.6,865200.0
2008-06-16 09:30:00,4.57,4.58,4.49,4.51,324100.0,4.57,4.58,4.49,4.51,324100.0
2008-06-16 10:00:00,4.5,4.55,4.49,4.53,287700.0,4.5,4.55,4.49,4.53,287700.0
2008-06-16 10:30:00,4.53,4.55,4.51,4.55,138600.0,4.53,4.55,4.51,4.55,138600.0
2008-06-16 11:00:00,4.55,4.55,4.52,4.52,177800.0,4.55,4.55,4.52,4.52,177800.0
2008-06-16 11:30:00,4.52,4.56,4.52,4.55,128800.0,4.52,4.56,4.52,4.55,128800.0
2008-06-16 12:00:00,4.55,4.55,4.53,4.54,87500.0,4.55,4.55,4.53,4.54,87500.0
2008-06-16 12:30:00,4.55,4.56,4.52,4.55,73500.0,4.55,4.56,4.52,4.55,73500.0
2008-06-16 13:00:00,4.55,4.56,4.51,4.55,126700.0,4.55,4.56,4.51,4.55,126700.0
2008-06-16 13:30:00,4.55,4.58,4.55,4.56,195300.0,4.55,4.58,4.55,4.56,195300.0
2008-06-16 14:00:00,4.56,4.56,4.55,4.56,296800.0,4.56,4.56,4.55,4.56,296800.0
2008-06-16 14:30:00,4.56,4.57,4.55,4.57,301000.0,4.56,4.57,4.55,4.57,301000.0
2008-06-16 15:00:00,4.56,4.57,4.55,4.55,354900.0,4.56,4.57,4.55,4.55,354900.0
2008-06-16 15:30:00,4.55,4.58,4.54,4.56,367500.0,4.55,4.58,4.54,4.56,367500.0
2008-06-17 09:30:00,4.56,4.56,4.49,4.5,235200.0,4.56,4.56,4.49,4.5,235200.0
2008-06-17 10:00:00,4.51,4.56,4.5,4.54,191100.0,4.51,4.56,4.5,4.54,191100.0
2008-06-17 10:30:00,4.53,4.54,4.52,4.53,74200.0,4.53,4.54,4.52,4.53,74200.0
2008-06-17 11:00:00,4.53,4.56,4.53,4.55,93100.0,4.53,4.56,4.53,4.55,93100.0
2008-06-17 11:30:00,4.54,4.55,4.54,4.55,100800.0,4.54,4.55,4.54,4.55,100800.0
2008-06-17 12:00:00,4.55,4.55,4.54,4.54,67900.0,4.55,4.55,4.54,4.54,67900.0
2008-06-17 12:30:00,4.54,4.54,4.51,4.52,84000.0,4.54,4.54,4.51,4.52,84000.0
2008-06-17 13:00:00,4.52,4.54,4.51,4.53,88900.0,4.52,4.54,4.51,4.53,88900.0
2008-06-17 13:30:00,4.54,4.54,4.52,4.53,172900.0,4.54,4.54,4.52,4.53,172900.0
2008-06-17 14:00:00,4.53,4.53,4.51,4.52,115500.0,4.53,4.53,4.51,4.52,115500.0
2008-06-17 14:30:00,4.51,4.52,4.5,4.52,165900.0,4.51,4.52,4.5,4.52,165900.0
2008-06-17 15:00:00,4.51,4.52,4.49,4.49,327600.0,4.51,4.52,4.49,4.49,327600.0
2008-06-17 15:30:00,4.49,4.5,4.47,4.48,1050700.0,4.49,4.5,4.47,4.48,1050700.0
2008-06-18 09:30:00,4.49,4.49,4.39,4.39,675500.0,4.49,4.49,4.39,4.39,675500.0
2008-06-18 10:00:00,4.4,4.4,4.34,4.34,422800.0,4.4,4.4,4.34,4.34,422800.0
2008-06-18 10:30:00,4.34,4.35,4.33,4.34,471800.0,4.34,4.35,4.33,4.34,471800.0
2008-06-18 11:00:00,4.34,4.36,4.34,4.34,265300.0,4.34,4.36,4.34,4.34,265300.0
2008-06-18 11:30:00,4.34,4.39,4.33,4.38,242200.0,4.34,4.39,4.33,4.38,242200.0
2008-06-18 12:00:00,4.38,4.38,4.33,4.33,391300.0,4.38,4.38,4.33,4.33,391300.0
2008-06-18 12:30:00,4.33,4.34,4.32,4.34,452200.0,4.33,4.34,4.32,4.34,452200.0
2008-06-18 13:00:00,4.34,4.34,4.29,4.3,530600.0,4.34,4.34,4.29,4.3,530600.0
2008-06-18 13:30:00,4.3,4.31,4.29,4.3,396200.0,4.3,4.31,4.29,4.3,396200.0
2008-06-18 14:00:00,4.3,4.33,4.3,4.31,509600.0,4.3,4.33,4.3,4.31,509600.0
2008-06-18 14:30:00,4.3,4.35,4.3,4.34,416500.0,4.3,4.35,4.3,4.34,416500.0
2008-06-18 15:00:00,4.34,4.38,4.33,4.36,385000.0,4.34,4.38,4.33,4.36,385000.0
2008-06-18 15:30:00,4.36,4.36,4.31,4.31,1521800.0,4.36,4.36,4.31,4.31,1521800.0
2008-06-19 09:30:00,4.29,4.38,4.29,4.32,708400.0,4.29,4.38,4.29,4.32,708400.0
2008-06-19 10:00:00,4.32,4.32,4.25,4.32,1246700.0,4.32,4.32,4.25,4.32,1246700.0
2008-06-19 10:30:00,4.32,4.37,4.31,4.36,581000.0,4.32,4.37,4.31,4.36,581000.0
2008-06-19 11:00:00,4.37,4.39,4.33,4.35,371700.0,4.37,4.39,4.33,4.35,371700.0
2008-06-19 11:30:00,4.35,4.38,4.35,4.38,311500.0,4.35,4.38,4.35,4.38,311500.0
2008-06-19 12:00:00,4.38,4.44,4.38,4.43,506100.0,4.38,4.44,4.38,4.43,506100.0
2008-06-19 12:30:00,4.44,4.45,4.43,4.45,525700.0,4.44,4.45,4.43,4.45,525700.0
2008-06-19 13:00:00,4.45,4.53,4.45,4.5,654500.0,4.45,4.53,4.45,4.5,654500.0
2008-06-19 13:30:00,4.5,4.5,4.48,4.48,223300.0,4.5,4.5,4.48,4.48,223300.0
2008-06-19 14:00:00,4.48,4.51,4.47,4.5,745500.0,4.48,4.51,4.47,4.5,745500.0
2008-06-19 14:30:00,4.51,4.52,4.5,4.52,488600.0,4.51,4.52,4.5,4.52,488600.0
2008-06-19 15:00:00,4.52,4.55,4.52,4.54,612500.0,4.52,4.55,4.52,4.54,612500.0
2008-06-19 15:30:00,4.54,4.6,4.54,4.58,1044400.0,4.54,4.6,4.54,4.58,1044400.0
2008-06-20 09:30:00,4.61,4.61,4.46,4.48,1635200.0,4.61,4.61,4.46,4.48,1635200.0
2008-06-20 10:00:00,4.48,4.48,4.44,4.47,514500.0,4.48,4.48,4.44,4.47,514500.0
2008-06-20 10:30:00,4.47,4.48,4.46,4.47,225400.0,4.47,4.48,4.46,4.47,225400.0
2008-06-20 11:00:00,4.48,4.48,4.46,4.47,205800.0,4.48,4.48,4.46,4.47,205800.0
2008-06-20 11:30:00,4.47,4.48,4.46,4.46,155400.0,4.47,4.48,4.46,4.46,155400.0
2008-06-20 12:00:00,4.47,4.48,4.47,4.48,221200.0,4.47,4.48,4.47,4.48,221200.0
2008-06-20 12:30:00,4.48,4.48,4.47,4.48,371700.0,4.48,4.48,4.47,4.48,371700.0
2008-06-20 13:00:00,4.48,4.49,4.46,4.47,753900.0,4.48,4.49,4.46,4.47,753900.0
2008-06-20 13:30:00,4.47,4.49,4.46,4.48,575400.0,4.47,4.49,4.46,4.48,575400.0
2008-06-20 14:00:00,4.48,4.49,4.46,4.47,317800.0,4.48,4.49,4.46,4.47,317800.0
2008-06-20 14:30:00,4.47,4.47,4.46,4.46,482300.0,4.47,4.47,4.46,4.46,482300.0
2008-06-20 15:00:00,4.46,4.47,4.42,4.46,699300.0,4.46,4.47,4.42,4.46,699300.0
2008-06-20 15:30:00,4.45,4.49,4.45,4.49,992600.0,4.45,4.49,4.45,4.49,992600.0
2008-06-23 09:30:00,4.5,4.5,4.33,4.35,941500.0,4.5,4.5,4.33,4.35,941500.0
2008-06-23 10:00:00,4.34,4.39,4.33,4.33,604800.0,4.34,4.39,4.33,4.33,604800.0
2008-06-23 10:30:00,4.33,4.37,4.3,4.32,483700.0,4.33,4.37,4.3,4.32,483700.0
2008-06-23 11:00:00,4.31,4.33,4.29,4.31,326900.0,4.31,4.33,4.29,4.31,326900.0
2008-06-23 11:30:00,4.31,4.32,4.29,4.3,317100.0,4.31,4.32,4.29,4.3,317100.0
2008-06-23 12:00:00,4.31,4.33,4.29,4.31,393400.0,4.31,4.33,4.29,4.31,393400.0
2008-06-23 12:30:00,4.31,4.31,4.27,4.28,1118600.0,4.31,4.31,4.27,4.28,1118600.0
2008-06-23 13:00:00,4.28,4.29,4.22,4.27,1074500.0,4.28,4.29,4.22,4.27,1074500.0
2008-06-23 13:30:00,4.27,4.3,4.26,4.29,543900.0,4.27,4.3,4.26,4.29,543900.0
2008-06-23 14:00:00,4.29,4.29,4.28,4.28,489300.0,4.29,4.29,4.28,4.28,489300.0
2008-06-23 14:30:00,4.28,4.29,4.25,4.25,596400.0,4.28,4.29,4.25,4.25,596400.0
2008-06-23 15:00:00,4.26,4.28,4.25,4.26,611100.0,4.26,4.28,4.25,4.26,611100.0
2008-06-23 15:30:00,4.26,4.26,4.23,4.24,1105300.0,4.26,4.26,4.23,4.24,1105300.0
2008-06-24 09:30:00,4.25,4.32,4.17,4.19,946400.0,4.25,4.32,4.17,4.19,946400.0
2008-06-24 10:00:00,4.18,4.18,4.09,4.09,1299900.0,4.18,4.18,4.09,4.09,1299900.0
2008-06-24 10:30:00,4.1,4.12,4.08,4.12,574700.0,4.1,4.12,4.08,4.12,574700.0
2008-06-24 11:00:00,4.12,4.15,4.1,4.12,632100.0,4.12,4.15,4.1,4.12,632100.0
2008-06-24 11:30:00,4.12,4.21,4.11,4.2,709100.0,4.12,4.21,4.11,4.2,709100.0
2008-06-24 12:00:00,4.2,4.2,4.15,4.17,280000.0,4.2,4.2,4.15,4.17,280000.0
2008-06-24 12:30:00,4.17,4.17,4.15,4.16,515900.0,4.17,4.17,4.15,4.16,515900.0
2008-06-24 13:00:00,4.16,4.17,4.15,4.15,404600.0,4.16,4.17,4.15,4.15,404600.0
2008-06-24 13:30:00,4.15,4.15,4.14,4.15,435400.0,4.15,4.15,4.14,4.15,435400.0
2008-06-24 14:00:00,4.15,4.18,4.15,4.17,493500.0,4.15,4.18,4.15,4.17,493500.0
2008-06-24 14:30:00,4.17,4.17,4.14,4.15,556500.0,4.17,4.17,4.14,4.15,556500.0
2008-06-24 15:00:00,4.15,4.17,4.15,4.16,928900.0,4.15,4.17,4.15,4.16,928900.0
2008-06-24 15:30:00,4.16,4.18,4.12,4.14,2335200.0,4.16,4.18,4.12,4.14,2335200.0
2008-06-25 09:30:00,4.18,4.25,4.14,4.2,396200.0,4.18,4.25,4.14,4.2,396200.0
2008-06-25 10:00:00,4.19,4.21,4.17,4.19,222600.0,4.19,4.21,4.17,4.19,222600.0
2008-06-25 10:30:00,4.19,4.26,4.19,4.23,514500.0,4.19,4.26,4.19,4.23,514500.0
2008-06-25 11:00:00,4.23,4.24,4.22,4.24,182700.0,4.23,4.24,4.22,4.24,182700.0
2008-06-25 11:30:00,4.24,4.24,4.2,4.21,236600.0,4.24,4.24,4.2,4.21,236600.0
2008-06-25 12:00:00,4.21,4.23,4.2,4.22,184100.0,4.21,4.23,4.2,4.22,184100.0
2008-06-25 12:30:00,4.22,4.22,4.21,4.21,114800.0,4.22,4.22,4.21,4.21,114800.0
2008-06-25 13:00:00,4.21,4.21,4.21,4.21,140000.0,4.21,4.21,4.21,4.21,140000.0
2008-06-25 13:30:00,4.21,4.21,4.2,4.21,242900.0,4.21,4.21,4.2,4.21,242900.0
2008-06-25 14:00:00,4.21,4.23,4.19,4.19,686000.0,4.21,4.23,4.19,4.19,686000.0
2008-06-25 14:30:00,4.19,4.24,4.17,4.24,693700.0,4.19,4.24,4.17,4.24,693700.0
2008-06-25 15:00:00,4.24,4.27,4.22,4.22,1219400.0,4.24,4.27,4.22,4.22,1219400.0
2008-06-25 15:30:00,4.22,4.24,4.19,4.23,1115800.0,4.22,4.24,4.19,4.23,1115800.0
2008-06-26 09:30:00,4.21,4.25,4.14,4.19,830900.0,4.21,4.25,4.14,4.19,830900.0
2008-06-26 10:00:00,4.19,4.24,4.18,4.22,401800.0,4.19,4.24,4.18,4.22,401800.0
2008-06-26 10:30:00,4.22,4.22,4.17,4.17,349300.0,4.22,4.22,4.17,4.17,349300.0
2008-06-26 11:00:00,4.17,4.19,4.14,4.19,849800.0,4.17,4.19,4.14,4.19,849800.0
2008-06-26 11:30:00,4.2,4.22,4.19,4.2,423500.0,4.2,4.22,4.19,4.2,423500.0
2008-06-26 12:00:00,4.2,4.2,4.16,4.17,497000.0,4.2,4.2,4.16,4.17,497000.0
2008-06-26 12:30:00,4.16,4.18,4.15,4.17,362600.0,4.16,4.18,4.15,4.17,362600.0
2008-06-26 13:00:00,4.17,4.18,4.14,4.14,270200.0,4.17,4.18,4.14,4.14,270200.0
2008-06-26 13:30:00,4.14,4.16,4.14,4.15,367500.0,4.14,4.16,4.14,4.15,367500.0
2008-06-26 14:00:00,4.14,4.16,4.12,4.14,1054200.0,4.14,4.16,4.12,4.14,1054200.0
2008-06-26 14:30:00,4.14,4.14,4.12,4.13,553700.0,4.14,4.14,4.12,4.13,553700.0
2008-06-26 15:00:00,4.13,4.17,4.12,4.14,525000.0,4.13,4.17,4.12,4.14,525000.0
2008-06-26 15:30:00,4.14,4.15,4.1,4.11,1435700.0,4.14,4.15,4.1,4.11,1435700.0
2008-06-27 09:30:00,4.1,4.1,3.91,3.94,1773100.0,4.1,4.1,3.91,3.94,1773100.0
2008-06-27 10:00:00,3.95,4.02,3.9,3.92,1057700.0,3.95,4.02,3.9,3.92,1057700.0
2008-06-27 10:30:00,3.92,3.94,3.89,3.91,1254400.0,3.92,3.94,3.89,3.91,1254400.0
2008-06-27 11:00:00,3.91,3.92,3.87,3.87,668500.0,3.91,3.92,3.87,3.87,668500.0
2008-06-27 11:30:00,3.87,3.88,3.86,3.86,303800.0,3.87,3.88,3.86,3.86,303800.0
2008-06-27 12:00:00,3.86,3.87,3.84,3.85,464100.0,3.86,3.87,3.84,3.85,464100.0
2008-06-27 12:30:00,3.85,3.86,3.84,3.84,508200.0,3.85,3.86,3.84,3.84,508200.0
2008-06-27 13:00:00,3.84,3.84,3.8,3.8,701400.0,3.84,3.84,3.8,3.8,701400.0
2008-06-27 13:30:00,3.8,3.81,3.76,3.8,858900.0,3.8,3.81,3.76,3.8,858900.0
2008-06-27 14:00:00,3.8,3.89,3.8,3.89,1019200.0,3.8,3.89,3.8,3.89,1019200.0
2008-06-27 14:30:00,3.89,3.9,3.86,3.87,775600.0,3.89,3.9,3.86,3.87,775600.0
2008-06-27 15:00:00,3.87,3.88,3.86,3.86,979300.0,3.87,3.88,3.86,3.86,979300.0
2008-06-27 15:30:00,3.86,3.88,3.8,3.82,2457000.0,3.86,3.88,3.8,3.82,2457000.0
2008-06-30 09:30:00,3.79,3.86,3.75,3.76,971600.0,3.79,3.86,3.75,3.76,971600.0
2008-06-30 10:00:00,3.76,3.78,3.72,3.77,699300.0,3.76,3.78,3.72,3.77,699300.0
2008-06-30 10:30:00,3.77,3.8,3.74,3.78,426300.0,3.77,3.8,3.74,3.78,426300.0
2008-06-30 11:00:00,3.79,3.81,3.78,3.8,509600.0,3.79,3.81,3.78,3.8,509600.0
2008-06-30 11:30:00,3.8,3.82,3.79,3.8,832300.0,3.8,3.82,3.79,3.8,832300.0
2008-06-30 12:00:00,3.8,3.8,3.78,3.8,369600.0,3.8,3.8,3.78,3.8,369600.0
2008-06-30 12:30:00,3.8,3.8,3.78,3.79,275800.0,3.8,3.8,3.78,3.79,275800.0
2008-06-30 13:00:00,3.78,3.79,3.78,3.78,223300.0,3.78,3.79,3.78,3.78,223300.0
2008-06-30 13:30:00,3.78,3.79,3.76,3.78,422800.0,3.78,3.79,3.76,3.78,422800.0
2008-06-30 14:00:00,3.78,3.8,3.78,3.78,518000.0,3.78,3.8,3.78,3.78,518000.0
2008-06-30 14:30:00,3.78,3.78,3.77,3.77,348600.0,3.78,3.78,3.77,3.77,348600.0
2008-06-30 15:00:00,3.77,3.79,3.74,3.74,476000.0,3.77,3.79,3.74,3.74,476000.0
2008-06-30 15:30:00,3.74,3.76,3.72,3.73,1106000.0,3.74,3.76,3.72,3.73,1106000.0
2008-07-01 09:30:00,3.83,3.93,3.78,3.91,2050300.0,3.83,3.93,3.78,3.91,2050300.0
2008-07-01 10:00:00,3.91,3.94,3.84,3.86,1285900.0,3.91,3.94,3.84,3.86,1285900.0
2008-07-01 10:30:00,3.86,3.89,3.86,3.86,1007300.0,3.86,3.89,3.86,3.86,1007300.0
2008-07-01 11:00:00,3.86,3.88,3.85,3.85,706300.0,3.86,3.88,3.85,3.85,706300.0
2008-07-01 11:30:00,3.85,3.86,3.85,3.86,774200.0,3.85,3.86,3.85,3.86,774200.0
2008-07-01 12:00:00,3.85,3.86,3.8,3.83,1093400.0,3.85,3.86,3.8,3.83,1093400.0
2008-07-01 12:30:00,3.83,3.87,3.83,3.86,679700.0,3.83,3.87,3.83,3.86,679700.0
2008-07-01 13:00:00,3.86,3.88,3.86,3.87,1048600.0,3.86,3.88,3.86,3.87,1048600.0
2008-07-01 13:30:00,3.86,3.89,3.86,3.87,624400.0,3.86,3.89,3.86,3.87,624400.0
2008-07-01 14:00:00,3.87,3.9,3.87,3.88,1309700.0,3.87,3.9,3.87,3.88,1309700.0
2008-07-01 14:30:00,3.88,3.89,3.86,3.87,1585500.0,3.88,3.89,3.86,3.87,1585500.0
2008-07-01 15:00:00,3.87,3.9,3.86,3.89,691600.0,3.87,3.9,3.86,3.89,691600.0
2008-07-01 15:30:00,3.89,3.9,3.86,3.87,1922200.0,3.89,3.9,3.86,3.87,1922200.0
2008-07-02 09:30:00,3.86,3.9,3.81,3.84,641200.0,3.86,3.9,3.81,3.84,641200.0
2008-07-02 10:00:00,3.84,3.9,3.84,3.89,998900.0,3.84,3.9,3.84,3.89,998900.0
2008-07-02 10:30:00,3.88,3.9,3.87,3.89,577500.0,3.88,3.9,3.87,3.89,577500.0
2008-07-02 11:00:00,3.89,3.89,3.87,3.88,1091300.0,3.89,3.89,3.87,3.88,1091300.0
2008-07-02 11:30:00,3.87,3.88,3.87,3.88,639800.0,3.87,3.88,3.87,3.88,639800.0
2008-07-02 12:00:00,3.88,3.89,3.88,3.89,479500.0,3.88,3.89,3.88,3.89,479500.0
2008-07-02 12:30:00,3.88,3.9,3.88,3.89,851900.0,3.88,3.9,3.88,3.89,851900.0
2008-07-02 13:00:00,3.89,3.9,3.89,3.9,634900.0,3.89,3.9,3.89,3.9,634900.0
2008-07-02 13:30:00,3.9,3.9,3.88,3.9,1065400.0,3.9,3.9,3.88,3.9,1065400.0
2008-07-02 14:00:00,3.9,3.9,3.88,3.89,896700.0,3.9,3.9,3.88,3.89,896700.0
2008-07-02 14:30:00,3.88,3.9,3.88,3.89,1067500.0,3.88,3.9,3.88,3.89,1067500.0
2008-07-02 15:00:00,3.89,3.89,3.88,3.88,1106700.0,3.89,3.89,3.88,3.88,1106700.0
2008-07-02 15:30:00,3.88,3.9,3.88,3.89,2467500.0,3.88,3.9,3.88,3.89,2467500.0
2008-07-03 09:30:00,3.86,3.97,3.84,3.9,2296000.0,3.86,3.97,3.84,3.9,2296000.0
2008-07-03 10:00:00,3.9,3.97,3.89,3.93,1321600.0,3.9,3.97,3.89,3.93,1321600.0
2008-07-03 10:30:00,3.93,3.97,3.89,3.9,1204000.0,3.93,3.97,3.89,3.9,1204000.0
2008-07-03 11:00:00,3.9,3.92,3.89,3.9,1890000.0,3.9,3.92,3.89,3.9,1890000.0
2008-07-03 11:30:00,3.9,3.91,3.89,3.9,2519300.0,3.9,3.91,3.89,3.9,2519300.0
2008-07-03 12:00:00,3.9,3.91,3.9,3.91,484400.0,3.9,3.91,3.9,3.91,484400.0
2008-07-03 12:30:00,3.91,3.91,3.9,3.9,854000.0,3.91,3.91,3.9,3.9,854000.0
2008-07-07 09:30:00,3.93,4.01,3.91,4.0,934500.0,3.93,4.01,3.91,4.0,934500.0
2008-07-07 10:00:00,4.0,4.0,3.97,3.99,625800.0,4.0,4.0,3.97,3.99,625800.0
2008-07-07 10:30:00,3.99,4.01,3.98,3.98,469700.0,3.99,4.01,3.98,3.98,469700.0
2008-07-07 11:00:00,3.98,3.99,3.97,3.98,636300.0,3.98,3.99,3.97,3.98,636300.0
2008-07-07 11:30:00,3.99,4.0,3.97,3.98,141400.0,3.99,4.0,3.97,3.98,141400.0
2008-07-07 12:00:00,3.98,4.0,3.96,3.97,697200.0,3.98,4.0,3.96,3.97,697200.0
2008-07-07 12:30:00,3.97,3.99,3.96,3.96,767900.0,3.97,3.99,3.96,3.96,767900.0
2008-07-07 13:00:00,3.96,3.98,3.96,3.97,567700.0,3.96,3.98,3.96,3.97,567700.0
2008-07-07 13:30:00,3.96,3.99,3.96,3.97,270200.0,3.96,3.99,3.96,3.97,270200.0
2008-07-07 14:00:00,3.97,3.98,3.96,3.98,261100.0,3.97,3.98,3.96,3.98,261100.0
2008-07-07 14:30:00,3.98,3.98,3.97,3.98,643300.0,3.98,3.98,3.97,3.98,643300.0
2008-07-07 15:00:00,3.98,4.03,3.98,4.03,1248800.0,3.98,4.03,3.98,4.03,1248800.0
2008-07-07 15:30:00,4.02,4.06,4.02,4.04,3950100.0,4.02,4.06,4.02,4.04,3950100.0
2008-07-08 09:30:00,4.05,4.09,4.02,4.06,937300.0,4.05,4.09,4.02,4.06,937300.0
2008-07-08 10:00:00,4.06,4.06,3.99,3.99,1110200.0,4.06,4.06,3.99,3.99,1110200.0
2008-07-08 10:30:00,4.0,4.0,3.95,3.98,554400.0,4.0,4.0,3.95,3.98,554400.0
2008-07-08 11:00:00,3.98,4.03,3.97,4.03,429800.0,3.98,4.03,3.97,4.03,429800.0
2008-07-08 11:30:00,4.02,4.02,4.01,4.02,312200.0,4.02,4.02,4.01,4.02,312200.0
2008-07-08 12:00:00,4.02,4.03,4.0,4.01,785400.0,4.02,4.03,4.0,4.01,785400.0
2008-07-08 12:30:00,4.01,4.04,4.0,4.03,829500.0,4.01,4.04,4.0,4.03,829500.0
2008-07-08 13:00:00,4.03,4.04,4.0,4.01,401100.0,4.03,4.04,4.0,4.01,401100.0
2008-07-08 13:30:00,4.01,4.02,4.0,4.01,210000.0,4.01,4.02,4.0,4.01,210000.0
2008-07-08 14:00:00,4.01,4.04,4.01,4.03,231000.0,4.01,4.04,4.01,4.03,231000.0
2008-07-08 14:30:00,4.04,4.05,4.02,4.05,1036700.0,4.04,4.05,4.02,4.05,1036700.0
2008-07-08 15:00:00,4.04,4.05,4.04,4.04,1248100.0,4.04,4.05,4.04,4.04,1248100.0
2008-07-08 15:30:00,4.04,4.06,4.04,4.06,1632400.0,4.04,4.06,4.04,4.06,1632400.0
2008-07-09 09:30:00,4.06,4.12,4.06,4.12,904400.0,4.06,4.12,4.06,4.12,904400.0
2008-07-09 10:00:00,4.12,4.12,4.09,4.09,702100.0,4.12,4.12,4.09,4.09,702100.0
2008-07-09 10:30:00,4.09,4.11,4.09,4.1,371000.0,4.09,4.11,4.09,4.1,371000.0
2008-07-09 11:00:00,4.1,4.15,4.1,4.15,748300.0,4.1,4.15,4.1,4.15,748300.0
2008-07-09 11:30:00,4.14,4.14,4.11,4.12,366100.0,4.14,4.14,4.11,4.12,366100.0
2008-07-09 12:00:00,4.12,4.12,4.11,4.12,259700.0,4.12,4.12,4.11,4.12,259700.0
2008-07-09 12:30:00,4.12,4.13,4.1,4.11,339500.0,4.12,4.13,4.1,4.11,339500.0
2008-07-09 13:00:00,4.12,4.12,4.11,4.11,347200.0,4.12,4.12,4.11,4.11,347200.0
2008-07-09 13:30:00,4.11,4.13,4.11,4.12,403900.0,4.11,4.13,4.11,4.12,403900.0
2008-07-09 14:00:00,4.12,4.15,4.11,4.14,926800.0,4.12,4.15,4.11,4.14,926800.0
2008-07-09 14:30:00,4.14,4.15,4.13,4.14,1855000.0,4.14,4.15,4.13,4.14,1855000.0
2008-07-09 15:00:00,4.14,4.15,4.13,4.13,971600.0,4.14,4.15,4.13,4.13,971600.0
2008-07-09 15:30:00,4.13,4.14,4.08,4.09,1318100.0,4.13,4.14,4.08,4.09,1318100.0
2008-07-10 09:30:00,4.07,4.12,4.05,4.07,998200.0,4.07,4.12,4.05,4.07,998200.0
2008-07-10 10:00:00,4.07,4.08,4.02,4.03,646100.0,4.07,4.08,4.02,4.03,646100.0
2008-07-10 10:30:00,4.03,4.07,4.02,4.04,371700.0,4.03,4.07,4.02,4.04,371700.0
2008-07-10 11:00:00,4.03,4.09,4.03,4.06,325500.0,4.03,4.09,4.03,4.06,325500.0
2008-07-10 11:30:00,4.06,4.08,4.06,4.08,320600.0,4.06,4.08,4.06,4.08,320600.0
2008-07-10 12:00:00,4.08,4.11,4.07,4.09,571900.0,4.08,4.11,4.07,4.09,571900.0
2008-07-10 12:30:00,4.1,4.1,4.07,4.09,323400.0,4.1,4.1,4.07,4.09,323400.0
2008-07-10 13:00:00,4.09,4.11,4.08,4.1,294000.0,4.09,4.11,4.08,4.1,294000.0
2008-07-10 13:30:00,4.1,4.12,4.08,4.1,609700.0,4.1,4.12,4.08,4.1,609700.0
2008-07-10 14:00:00,4.1,4.11,4.01,4.02,716800.0,4.1,4.11,4.01,4.02,716800.0
2008-07-10 14:30:00,4.02,4.03,3.94,3.95,576100.0,4.02,4.03,3.94,3.95,576100.0
2008-07-10 15:00:00,3.94,3.98,3.94,3.98,702100.0,3.94,3.98,3.94,3.98,702100.0
2008-07-10 15:30:00,3.98,3.98,3.93,3.98,903700.0,3.98,3.98,3.93,3.98,903700.0
2008-07-11 09:30:00,3.97,3.97,3.89,3.91,516600.0,3.97,3.97,3.89,3.91,516600.0
2008-07-11 10:00:00,3.91,3.92,3.83,3.85,585200.0,3.91,3.92,3.83,3.85,585200.0
2008-07-11 10:30:00,3.85,3.87,3.81,3.81,363300.0,3.85,3.87,3.81,3.81,363300.0
2008-07-11 11:00:00,3.81,3.85,3.8,3.82,478800.0,3.81,3.85,3.8,3.82,478800.0
2008-07-11 11:30:00,3.82,3.84,3.79,3.83,409500.0,3.82,3.84,3.79,3.83,409500.0
2008-07-11 12:00:00,3.83,3.84,3.8,3.8,361900.0,3.83,3.84,3.8,3.8,361900.0
2008-07-11 12:30:00,3.8,3.81,3.77,3.78,517300.0,3.8,3.81,3.77,3.78,517300.0
2008-07-11 13:00:00,3.77,3.8,3.77,3.79,350000.0,3.77,3.8,3.77,3.79,350000.0
2008-07-11 13:30:00,3.79,3.83,3.79,3.82,630000.0,3.79,3.83,3.79,3.82,630000.0
2008-07-11 14:00:00,3.82,3.86,3.8,3.86,1358000.0,3.82,3.86,3.8,3.86,1358000.0
2008-07-11 14:30:00,3.86,3.92,3.86,3.9,1083600.0,3.86,3.92,3.86,3.9,1083600.0
2008-07-11 15:00:00,3.9,3.98,3.88,3.9,1041600.0,3.9,3.98,3.88,3.9,1041600.0
2008-07-11 15:30:00,3.9,3.92,3.86,3.89,581000.0,3.9,3.92,3.86,3.89,581000.0
2008-07-14 09:30:00,3.9,3.92,3.86,3.86,619500.0,3.9,3.92,3.86,3.86,619500.0
2008-07-14 10:00:00,3.86,3.91,3.86,3.9,519400.0,3.86,3.91,3.86,3.9,519400.0
2008-07-14 10:30:00,3.9,3.92,3.88,3.92,307300.0,3.9,3.92,3.88,3.92,307300.0
2008-07-14 11:00:00,3.92,3.92,3.88,3.88,362600.0,3.92,3.92,3.88,3.88,362600.0
2008-07-14 11:30:00,3.88,3.89,3.85,3.86,948500.0,3.88,3.89,3.85,3.86,948500.0
2008-07-14 12:00:00,3.86,3.87,3.85,3.86,255500.0,3.86,3.87,3.85,3.86,255500.0
2008-07-14 12:30:00,3.86,3.87,3.85,3.86,172900.0,3.86,3.87,3.85,3.86,172900.0
2008-07-14 13:00:00,3.86,3.96,3.84,3.92,2583000.0,3.86,3.96,3.84,3.92,2583000.0
2008-07-14 13:30:00,3.93,4.02,3.92,4.0,3458700.0,3.93,4.02,3.92,4.0,3458700.0
2008-07-14 14:00:00,3.99,4.01,3.93,4.0,1250900.0,3.99,4.01,3.93,4.0,1250900.0
2008-07-14 14:30:00,4.0,4.05,4.0,4.02,1845900.0,4.0,4.05,4.0,4.02,1845900.0
2008-07-14 15:00:00,4.02,4.03,3.96,3.99,2318400.0,4.02,4.03,3.96,3.99,2318400.0
2008-07-14 15:30:00,3.99,4.01,3.97,3.97,2074800.0,3.99,4.01,3.97,3.97,2074800.0
2008-07-15 09:30:00,3.94,3.98,3.91,3.94,1099700.0,3.94,3.98,3.91,3.94,1099700.0
2008-07-15 10:00:00,3.94,3.94,3.88,3.91,1162000.0,3.94,3.94,3.88,3.91,1162000.0
2008-07-15 10:30:00,3.91,3.93,3.87,3.87,912800.0,3.91,3.93,3.87,3.87,912800.0
2008-07-15 11:00:00,3.87,3.99,3.87,3.91,1563800.0,3.87,3.99,3.87,3.91,1563800.0
2008-07-15 11:30:00,3.91,3.98,3.88,3.98,497700.0,3.91,3.98,3.88,3.98,497700.0
2008-07-15 12:00:00,3.97,4.02,3.95,3.97,1045800.0,3.97,4.02,3.95,3.97,1045800.0
2008-07-15 12:30:00,3.97,4.03,3.96,4.0,838600.0,3.97,4.03,3.96,4.0,838600.0
2008-07-15 13:00:00,4.0,4.01,3.97,3.99,725900.0,4.0,4.01,3.97,3.99,725900.0
2008-07-15 13:30:00,3.98,4.01,3.97,3.99,544600.0,3.98,4.01,3.97,3.99,544600.0
2008-07-15 14:00:00,3.99,4.0,3.97,3.98,598500.0,3.99,4.0,3.97,3.98,598500.0
2008-07-15 14:30:00,3.98,4.0,3.95,3.95,674800.0,3.98,4.0,3.95,3.95,674800.0
2008-07-15 15:00:00,3.95,3.99,3.95,3.95,975100.0,3.95,3.99,3.95,3.95,975100.0
2008-07-15 15:30:00,3.95,3.98,3.95,3.96,1481200.0,3.95,3.98,3.95,3.96,1481200.0
2008-07-16 09:30:00,3.94,4.02,3.92,4.0,687400.0,3.94,4.02,3.92,4.0,687400.0
2008-07-16 10:00:00,4.0,4.0,3.96,3.98,413000.0,4.0,4.0,3.96,3.98,413000.0
2008-07-16 10:30:00,3.98,4.02,3.97,4.0,1182300.0,3.98,4.02,3.97,4.0,1182300.0
2008-07-16 11:00:00,4.0,4.03,4.0,4.02,624400.0,4.0,4.03,4.0,4.02,624400.0
2008-07-16 11:30:00,4.01,4.02,3.99,4.01,450800.0,4.01,4.02,3.99,4.01,450800.0
2008-07-16 12:00:00,4.01,4.01,3.99,4.01,460600.0,4.01,4.01,3.99,4.01,460600.0
2008-07-16 12:30:00,4.01,4.03,4.0,4.03,600600.0,4.01,4.03,4.0,4.03,600600.0
2008-07-16 13:00:00,4.03,4.04,4.02,4.02,520800.0,4.03,4.04,4.02,4.02,520800.0
2008-07-16 13:30:00,4.02,4.04,4.0,4.01,487200.0,4.02,4.04,4.0,4.01,487200.0
2008-07-16 14:00:00,4.02,4.02,3.99,4.02,630700.0,4.02,4.02,3.99,4.02,630700.0
2008-07-16 14:30:00,4.02,4.02,4.0,4.02,833000.0,4.02,4.02,4.0,4.02,833000.0
2008-07-16 15:00:00,4.02,4.04,4.01,4.03,886200.0,4.02,4.04,4.01,4.03,886200.0
2008-07-16 15:30:00,4.03,4.04,4.01,4.01,1084300.0,4.03,4.04,4.01,4.01,1084300.0
2008-07-17 09:30:00,4.0,4.03,3.93,3.95,819700.0,4.0,4.03,3.93,3.95,819700.0
2008-07-17 10:00:00,3.95,3.97,3.9,3.9,780500.0,3.95,3.97,3.9,3.9,780500.0
2008-07-17 10:30:00,3.9,3.9,3.87,3.89,718200.0,3.9,3.9,3.87,3.89,718200.0
2008-07-17 11:00:00,3.89,3.9,3.84,3.9,563500.0,3.89,3.9,3.84,3.9,563500.0
2008-07-17 11:30:00,3.89,3.94,3.88,3.92,350700.0,3.89,3.94,3.88,3.92,350700.0
2008-07-17 12:00:00,3.92,3.93,3.92,3.93,180600.0,3.92,3.93,3.92,3.93,180600.0
2008-07-17 12:30:00,3.92,3.94,3.9,3.93,342300.0,3.92,3.94,3.9,3.93,342300.0
2008-07-17 13:00:00,3.93,4.0,3.92,3.98,455000.0,3.93,4.0,3.92,3.98,455000.0
2008-07-17 13:30:00,3.99,4.0,3.98,3.98,586600.0,3.99,4.0,3.98,3.98,586600.0
2008-07-17 14:00:00,3.98,3.99,3.96,3.96,812700.0,3.98,3.99,3.96,3.96,812700.0
2008-07-17 14:30:00,3.97,3.98,3.95,3.96,760900.0,3.97,3.98,3.95,3.96,760900.0
2008-07-17 15:00:00,3.96,3.97,3.94,3.96,1024800.0,3.96,3.97,3.94,3.96,1024800.0
2008-07-17 15:30:00,3.96,3.97,3.95,3.97,1828400.0,3.96,3.97,3.95,3.97,1828400.0
2008-07-18 09:30:00,3.97,3.99,3.9,3.92,674800.0,3.97,3.99,3.9,3.92,674800.0
2008-07-18 10:00:00,3.92,3.93,3.9,3.93,405300.0,3.92,3.93,3.9,3.93,405300.0
2008-07-18 10:30:00,3.93,3.93,3.9,3.92,367500.0,3.93,3.93,3.9,3.92,367500.0
2008-07-18 11:00:00,3.92,3.93,3.9,3.91,279300.0,3.92,3.93,3.9,3.91,279300.0
2008-07-18 11:30:00,3.91,3.91,3.89,3.9,191100.0,3.91,3.91,3.89,3.9,191100.0
2008-07-18 12:00:00,3.9,3.9,3.89,3.89,361900.0,3.9,3.9,3.89,3.89,361900.0
2008-07-18 12:30:00,3.89,3.91,3.87,3.88,336000.0,3.89,3.91,3.87,3.88,336000.0
2008-07-18 13:00:00,3.88,3.88,3.86,3.87,481600.0,3.88,3.88,3.86,3.87,481600.0
2008-07-18 13:30:00,3.87,3.88,3.85,3.85,884800.0,3.87,3.88,3.85,3.85,884800.0
2008-07-18 14:00:00,3.86,3.86,3.85,3.85,732900.0,3.86,3.86,3.85,3.85,732900.0
2008-07-18 14:30:00,3.85,3.86,3.85,3.85,525700.0,3.85,3.86,3.85,3.85,525700.0
2008-07-18 15:00:00,3.85,3.86,3.85,3.85,752500.0,3.85,3.86,3.85,3.85,752500.0
2008-07-18 15:30:00,3.86,3.88,3.85,3.87,3342500.0,3.86,3.88,3.85,3.87,3342500.0
2008-07-21 09:30:00,3.86,3.91,3.83,3.88,564200.0,3.86,3.91,3.83,3.88,564200.0
2008-07-21 10:00:00,3.88,3.88,3.86,3.87,441700.0,3.88,3.88,3.86,3.87,441700.0
2008-07-21 10:30:00,3.87,3.88,3.86,3.87,343700.0,3.87,3.88,3.86,3.87,343700.0
2008-07-21 11:00:00,3.87,3.9,3.87,3.89,336000.0,3.87,3.9,3.87,3.89,336000.0
2008-07-21 11:30:00,3.89,3.89,3.86,3.87,287700.0,3.89,3.89,3.86,3.87,287700.0
2008-07-21 12:00:00,3.87,3.9,3.87,3.9,338100.0,3.87,3.9,3.87,3.9,338100.0
2008-07-21 12:30:00,3.89,3.91,3.89,3.9,556500.0,3.89,3.91,3.89,3.9,556500.0
2008-07-21 13:00:00,3.9,3.91,3.89,3.9,1991500.0,3.9,3.91,3.89,3.9,1991500.0
2008-07-21 13:30:00,3.9,3.91,3.89,3.9,130900.0,3.9,3.91,3.89,3.9,130900.0
2008-07-21 14:00:00,3.9,3.92,3.9,3.92,1649900.0,3.9,3.92,3.9,3.92,1649900.0
2008-07-21 14:30:00,3.91,3.92,3.9,3.9,334600.0,3.91,3.92,3.9,3.9,334600.0
2008-07-21 15:00:00,3.9,3.91,3.89,3.91,954100.0,3.9,3.91,3.89,3.91,954100.0
2008-07-21 15:30:00,3.91,3.91,3.9,3.91,620200.0,3.91,3.91,3.9,3.91,620200.0
2008-07-22 09:30:00,3.91,3.91,3.87,3.89,569100.0,3.91,3.91,3.87,3.89,569100.0
2008-07-22 10:00:00,3.89,3.96,3.86,3.9,1034600.0,3.89,3.96,3.86,3.9,1034600.0
2008-07-22 10:30:00,3.9,3.92,3.87,3.89,675500.0,3.9,3.92,3.87,3.89,675500.0
2008-07-22 11:00:00,3.9,3.93,3.9,3.91,7626500.0,3.9,3.93,3.9,3.91,7626500.0
2008-07-22 11:30:00,3.91,3.92,3.9,3.91,2114700.0,3.91,3.92,3.9,3.91,2114700.0
2008-07-22 12:00:00,3.91,3.91,3.89,3.89,256200.0,3.91,3.91,3.89,3.89,256200.0
2008-07-22 12:30:00,3.89,3.91,3.89,3.89,148400.0,3.89,3.91,3.89,3.89,148400.0
2008-07-22 13:00:00,3.9,3.91,3.9,3.91,548800.0,3.9,3.91,3.9,3.91,548800.0
2008-07-22 13:30:00,3.91,3.91,3.89,3.89,331100.0,3.91,3.91,3.89,3.89,331100.0
2008-07-22 14:00:00,3.89,3.9,3.88,3.89,801500.0,3.89,3.9,3.88,3.89,801500.0
2008-07-22 14:30:00,3.89,3.9,3.88,3.89,415100.0,3.89,3.9,3.88,3.89,415100.0
2008-07-22 15:00:00,3.89,3.89,3.86,3.87,467600.0,3.89,3.89,3.86,3.87,467600.0
2008-07-22 15:30:00,3.87,3.9,3.87,3.89,1407000.0,3.87,3.9,3.87,3.89,1407000.0
2008-07-23 09:30:00,3.88,4.0,3.88,3.95,1075900.0,3.88,4.0,3.88,3.95,1075900.0
2008-07-23 10:00:00,3.95,4.0,3.94,3.98,1781500.0,3.95,4.0,3.94,3.98,1781500.0
2008-07-23 10:30:00,3.98,4.03,3.97,3.99,1130500.0,3.98,4.03,3.97,3.99,1130500.0
2008-07-23 11:00:00,3.99,4.01,3.95,4.0,612500.0,3.99,4.01,3.95,4.0,612500.0
2008-07-23 11:30:00,4.0,4.01,3.98,4.0,1185800.0,4.0,4.01,3.98,4.0,1185800.0
2008-07-23 12:00:00,4.0,4.0,3.96,3.96,427000.0,4.0,4.0,3.96,3.96,427000.0
2008-07-23 12:30:00,3.97,3.99,3.96,3.98,180600.0,3.97,3.99,3.96,3.98,180600.0
2008-07-23 13:00:00,3.98,3.99,3.96,3.99,338100.0,3.98,3.99,3.96,3.99,338100.0
2008-07-23 13:30:00,3.98,3.99,3.96,3.97,282800.0,3.98,3.99,3.96,3.97,282800.0
2008-07-23 14:00:00,3.96,4.0,3.96,4.0,821800.0,3.96,4.0,3.96,4.0,821800.0
2008-07-23 14:30:00,4.0,4.0,3.97,3.98,261800.0,4.0,4.0,3.97,3.98,261800.0
2008-07-23 15:00:00,3.98,4.0,3.98,3.98,817600.0,3.98,4.0,3.98,3.98,817600.0
2008-07-23 15:30:00,3.99,4.0,3.98,4.0,1057000.0,3.99,4.0,3.98,4.0,1057000.0
2008-07-24 09:30:00,3.95,3.96,3.85,3.87,1197000.0,3.95,3.96,3.85,3.87,1197000.0
2008-07-24 10:00:00,3.86,3.89,3.82,3.86,1330000.0,3.86,3.89,3.82,3.86,1330000.0
2008-07-24 10:30:00,3.86,3.88,3.85,3.85,1022700.0,3.86,3.88,3.85,3.85,1022700.0
2008-07-24 11:00:00,3.85,3.89,3.84,3.85,739200.0,3.85,3.89,3.84,3.85,739200.0
2008-07-24 11:30:00,3.85,3.89,3.84,3.88,352800.0,3.85,3.89,3.84,3.88,352800.0
2008-07-24 12:00:00,3.88,3.88,3.86,3.86,466900.0,3.88,3.88,3.86,3.86,466900.0
2008-07-24 12:30:00,3.86,3.87,3.86,3.86,436100.0,3.86,3.87,3.86,3.86,436100.0
2008-07-24 13:00:00,3.86,3.87,3.85,3.86,564900.0,3.86,3.87,3.85,3.86,564900.0
2008-07-24 13:30:00,3.86,3.87,3.85,3.85,565600.0,3.86,3.87,3.85,3.85,565600.0
2008-07-24 14:00:00,3.85,3.87,3.84,3.86,924000.0,3.85,3.87,3.84,3.86,924000.0
2008-07-24 14:30:00,3.86,3.87,3.84,3.87,1220100.0,3.86,3.87,3.84,3.87,1220100.0
2008-07-24 15:00:00,3.87,3.91,3.85,3.86,954100.0,3.87,3.91,3.85,3.86,954100.0
2008-07-24 15:30:00,3.86,3.86,3.81,3.82,2115400.0,3.86,3.86,3.81,3.82,2115400.0
2008-07-25 09:30:00,4.06,4.12,3.97,4.11,5903100.0,4.06,4.12,3.97,4.11,5903100.0
2008-07-25 10:00:00,4.11,4.11,3.87,3.89,4202800.0,4.11,4.11,3.87,3.89,4202800.0
2008-07-25 10:30:00,3.89,3.94,3.84,3.92,3074400.0,3.89,3.94,3.84,3.92,3074400.0
2008-07-25 11:00:00,3.91,3.94,3.89,3.92,1532300.0,3.91,3.94,3.89,3.92,1532300.0
2008-07-25 11:30:00,3.92,3.93,3.9,3.92,960400.0,3.92,3.93,3.9,3.92,960400.0
2008-07-25 12:00:00,3.92,3.94,3.89,3.92,782600.0,3.92,3.94,3.89,3.92,782600.0
2008-07-25 12:30:00,3.92,3.94,3.9,3.9,904400.0,3.92,3.94,3.9,3.9,904400.0
2008-07-25 13:00:00,3.9,3.92,3.89,3.89,606900.0,3.9,3.92,3.89,3.89,606900.0
2008-07-25 13:30:00,3.89,3.89,3.83,3.84,1255100.0,3.89,3.89,3.83,3.84,1255100.0
2008-07-25 14:00:00,3.84,3.89,3.83,3.88,802200.0,3.84,3.89,3.83,3.88,802200.0
2008-07-25 14:30:00,3.88,3.96,3.88,3.95,1341900.0,3.88,3.96,3.88,3.95,1341900.0
2008-07-25 15:00:00,3.95,3.96,3.9,3.95,1775900.0,3.95,3.96,3.9,3.95,1775900.0
2008-07-25 15:30:00,3.95,3.98,3.95,3.98,2713900.0,3.95,3.98,3.95,3.98,2713900.0
2008-07-28 09:30:00,4.0,4.03,3.97,4.0,716100.0,4.0,4.03,3.97,4.0,716100.0
2008-07-28 10:00:00,4.0,4.0,3.98,4.0,828800.0,4.0,4.0,3.98,4.0,828800.0
2008-07-28 10:30:00,4.0,4.0,3.97,4.0,897400.0,4.0,4.0,3.97,4.0,897400.0
2008-07-28 11:00:00,3.99,4.0,3.97,4.0,506100.0,3.99,4.0,3.97,4.0,506100.0
2008-07-28 11:30:00,4.0,4.09,3.99,4.07,1203300.0,4.0,4.09,3.99,4.07,1203300.0
2008-07-28 12:00:00,4.06,4.07,4.05,4.07,343700.0,4.06,4.07,4.05,4.07,343700.0
2008-07-28 12:30:00,4.07,4.07,4.05,4.06,592200.0,4.07,4.07,4.05,4.06,592200.0
2008-07-28 13:00:00,4.06,4.07,4.05,4.06,603400.0,4.06,4.07,4.05,4.06,603400.0
2008-07-28 13:30:00,4.06,4.06,4.04,4.06,359800.0,4.06,4.06,4.04,4.06,359800.0
2008-07-28 14:00:00,4.06,4.06,4.05,4.05,604800.0,4.06,4.06,4.05,4.05,604800.0
2008-07-28 14:30:00,4.05,4.07,4.05,4.06,795900.0,4.05,4.07,4.05,4.06,795900.0
2008-07-28 15:00:00,4.06,4.1,4.06,4.1,1995700.0,4.06,4.1,4.06,4.1,1995700.0
2008-07-28 15:30:00,4.1,4.14,4.07,4.09,2955400.0,4.1,4.14,4.07,4.09,2955400.0
2008-07-29 09:30:00,4.13,4.29,4.11,4.24,2664200.0,4.13,4.29,4.11,4.24,2664200.0
2008-07-29 10:00:00,4.24,4.32,4.24,4.31,2620100.0,4.24,4.32,4.24,4.31,2620100.0
2008-07-29 10:30:00,4.31,4.35,4.3,4.34,1736000.0,4.31,4.35,4.3,4.34,1736000.0
2008-07-29 11:00:00,4.33,4.34,4.31,4.33,539700.0,4.33,4.34,4.31,4.33,539700.0
2008-07-29 11:30:00,4.33,4.34,4.3,4.31,583800.0,4.33,4.34,4.3,4.31,583800.0
2008-07-29 12:00:00,4.31,4.34,4.31,4.34,816200.0,4.31,4.34,4.31,4.34,816200.0
2008-07-29 12:30:00,4.34,4.34,4.3,4.31,595700.0,4.34,4.34,4.3,4.31,595700.0
2008-07-29 13:00:00,4.31,4.33,4.3,4.33,514500.0,4.31,4.33,4.3,4.33,514500.0
2008-07-29 13:30:00,4.33,4.35,4.32,4.35,1176700.0,4.33,4.35,4.32,4.35,1176700.0
2008-07-29 14:00:00,4.35,4.43,4.33,4.41,1876700.0,4.35,4.43,4.33,4.41,1876700.0
2008-07-29 14:30:00,4.41,4.42,4.39,4.41,1730400.0,4.41,4.42,4.39,4.41,1730400.0
2008-07-29 15:00:00,4.41,4.44,4.41,4.43,1982400.0,4.41,4.44,4.41,4.43,1982400.0
2008-07-29 15:30:00,4.43,4.45,4.42,4.43,2415700.0,4.43,4.45,4.42,4.43,2415700.0
2008-07-30 09:30:00,4.42,4.48,4.35,4.37,1403500.0,4.42,4.48,4.35,4.37,1403500.0
2008-07-30 10:00:00,4.37,4.41,4.35,4.4,527800.0,4.37,4.41,4.35,4.4,527800.0
2008-07-30 10:30:00,4.4,4.42,4.38,4.4,515900.0,4.4,4.42,4.38,4.4,515900.0
2008-07-30 11:00:00,4.4,4.4,4.34,4.36,558600.0,4.4,4.4,4.34,4.36,558600.0
2008-07-30 11:30:00,4.36,4.36,4.31,4.33,561400.0,4.36,4.36,4.31,4.33,561400.0
2008-07-30 12:00:00,4.33,4.35,4.31,4.34,438900.0,4.33,4.35,4.31,4.34,438900.0
2008-07-30 12:30:00,4.34,4.34,4.31,4.33,382900.0,4.34,4.34,4.31,4.33,382900.0
2008-07-30 13:00:00,4.33,4.34,4.3,4.33,559300.0,4.33,4.34,4.3,4.33,559300.0
2008-07-30 13:30:00,4.34,4.34,4.31,4.32,481600.0,4.34,4.34,4.31,4.32,481600.0
2008-07-30 14:00:00,4.32,4.36,4.31,4.36,499100.0,4.32,4.36,4.31,4.36,499100.0
2008-07-30 14:30:00,4.36,4.39,4.36,4.38,632100.0,4.36,4.39,4.36,4.38,632100.0
2008-07-30 15:00:00,4.38,4.4,4.36,4.4,532000.0,4.38,4.4,4.36,4.4,532000.0
2008-07-30 15:30:00,4.4,4.42,4.36,4.37,1831200.0,4.4,4.42,4.36,4.37,1831200.0
2008-07-31 09:30:00,4.34,4.42,4.33,4.42,638400.0,4.34,4.42,4.33,4.42,638400.0
2008-07-31 10:00:00,4.42,4.44,4.41,4.43,855400.0,4.42,4.44,4.41,4.43,855400.0
2008-07-31 10:30:00,4.43,4.46,4.39,4.4,1941800.0,4.43,4.46,4.39,4.4,1941800.0
2008-07-31 11:00:00,4.4,4.43,4.4,4.42,492800.0,4.4,4.43,4.4,4.42,492800.0
2008-07-31 11:30:00,4.42,4.43,4.41,4.42,309400.0,4.42,4.43,4.41,4.42,309400.0
2008-07-31 12:00:00,4.42,4.44,4.42,4.44,900200.0,4.42,4.44,4.42,4.44,900200.0
2008-07-31 12:30:00,4.43,4.44,4.42,4.43,809900.0,4.43,4.44,4.42,4.43,809900.0
2008-07-31 13:00:00,4.43,4.43,4.43,4.43,513800.0,4.43,4.43,4.43,4.43,513800.0
2008-07-31 13:30:00,4.43,4.47,4.43,4.46,800800.0,4.43,4.47,4.43,4.46,800800.0
2008-07-31 14:00:00,4.47,4.47,4.46,4.47,599200.0,4.47,4.47,4.46,4.47,599200.0
2008-07-31 14:30:00,4.47,4.47,4.46,4.47,793800.0,4.47,4.47,4.46,4.47,793800.0
2008-07-31 15:00:00,4.47,4.47,4.46,4.47,1277500.0,4.47,4.47,4.46,4.47,1277500.0
2008-07-31 15:30:00,4.47,4.47,4.37,4.41,3513300.0,4.47,4.47,4.37,4.41,3513300.0
2008-08-01 09:30:00,4.36,4.39,4.17,4.28,2256100.0,4.36,4.39,4.17,4.28,2256100.0
2008-08-01 10:00:00,4.28,4.31,4.13,4.16,2128000.0,4.28,4.31,4.13,4.16,2128000.0
2008-08-01 10:30:00,4.16,4.2,4.15,4.16,1278200.0,4.16,4.2,4.15,4.16,1278200.0
2008-08-01 11:00:00,4.16,4.16,4.12,4.16,1033200.0,4.16,4.16,4.12,4.16,1033200.0
2008-08-01 11:30:00,4.16,4.21,4.15,4.17,808500.0,4.16,4.21,4.15,4.17,808500.0
2008-08-01 12:00:00,4.17,4.17,4.13,4.14,753200.0,4.17,4.17,4.13,4.14,753200.0
2008-08-01 12:30:00,4.14,4.16,4.13,4.14,603400.0,4.14,4.16,4.13,4.14,603400.0
2008-08-01 13:00:00,4.14,4.16,4.14,4.15,790300.0,4.14,4.16,4.14,4.15,790300.0
2008-08-01 13:30:00,4.15,4.18,4.13,4.17,621600.0,4.15,4.18,4.13,4.17,621600.0
2008-08-01 14:00:00,4.17,4.18,4.14,4.16,1218700.0,4.17,4.18,4.14,4.16,1218700.0
2008-08-01 14:30:00,4.16,4.17,4.15,4.16,1137500.0,4.16,4.17,4.15,4.16,1137500.0
2008-08-01 15:00:00,4.16,4.21,4.16,4.2,1715000.0,4.16,4.21,4.16,4.2,1715000.0
2008-08-01 15:30:00,4.2,4.26,4.17,4.18,2557800.0,4.2,4.26,4.17,4.18,2557800.0
2008-08-04 09:30:00,4.21,4.3,4.21,4.29,1232000.0,4.21,4.3,4.21,4.29,1232000.0
2008-08-04 10:00:00,4.29,4.29,4.26,4.28,872900.0,4.29,4.29,4.26,4.28,872900.0
2008-08-04 10:30:00,4.28,4.28,4.23,4.23,816200.0,4.28,4.28,4.23,4.23,816200.0
2008-08-04 11:00:00,4.23,4.28,4.23,4.27,644000.0,4.23,4.28,4.23,4.27,644000.0
2008-08-04 11:30:00,4.27,4.29,4.27,4.27,726600.0,4.27,4.29,4.27,4.27,726600.0
2008-08-04 12:00:00,4.27,4.28,4.26,4.26,690900.0,4.27,4.28,4.26,4.26,690900.0
2008-08-04 12:30:00,4.26,4.27,4.26,4.26,351400.0,4.26,4.27,4.26,4.26,351400.0
2008-08-04 13:00:00,4.26,4.27,4.25,4.25,646800.0,4.26,4.27,4.25,4.25,646800.0
2008-08-04 13:30:00,4.25,4.26,4.24,4.24,542500.0,4.25,4.26,4.24,4.24,542500.0
2008-08-04 14:00:00,4.24,4.27,4.23,4.27,1232700.0,4.24,4.27,4.23,4.27,1232700.0
2008-08-04 14:30:00,4.27,4.28,4.26,4.28,977200.0,4.27,4.28,4.26,4.28,977200.0
2008-08-04 15:00:00,4.28,4.29,4.28,4.28,945000.0,4.28,4.29,4.28,4.28,945000.0
2008-08-04 15:30:00,4.28,4.29,4.26,4.26,1310400.0,4.28,4.29,4.26,4.26,1310400.0
2008-08-05 09:30:00,4.33,4.33,4.26,4.28,781900.0,4.33,4.33,4.26,4.28,781900.0
2008-08-05 10:00:00,4.28,4.29,4.26,4.26,606200.0,4.28,4.29,4.26,4.26,606200.0
2008-08-05 10:30:00,4.26,4.26,4.21,4.23,606200.0,4.26,4.26,4.21,4.23,606200.0
2008-08-05 11:00:00,4.23,4.25,4.22,4.24,385700.0,4.23,4.25,4.22,4.24,385700.0
2008-08-05 11:30:00,4.24,4.29,4.24,4.28,812700.0,4.24,4.29,4.24,4.28,812700.0
2008-08-05 12:00:00,4.28,4.29,4.27,4.28,406700.0,4.28,4.29,4.27,4.28,406700.0
2008-08-05 12:30:00,4.28,4.28,4.26,4.27,135800.0,4.28,4.28,4.26,4.27,135800.0
2008-08-05 13:00:00,4.27,4.28,4.27,4.27,142100.0,4.27,4.28,4.27,4.27,142100.0
2008-08-05 13:30:00,4.27,4.28,4.27,4.27,193900.0,4.27,4.28,4.27,4.27,193900.0
2008-08-05 14:00:00,4.27,4.29,4.25,4.28,594300.0,4.27,4.29,4.25,4.28,594300.0
2008-08-05 14:30:00,4.28,4.29,4.27,4.27,762300.0,4.28,4.29,4.27,4.27,762300.0
2008-08-05 15:00:00,4.27,4.28,4.25,4.26,760200.0,4.27,4.28,4.25,4.26,760200.0
2008-08-05 15:30:00,4.27,4.29,4.25,4.27,1706600.0,4.27,4.29,4.25,4.27,1706600.0
2008-08-06 09:30:00,4.25,4.29,4.24,4.28,629300.0,4.25,4.29,4.24,4.28,629300.0
2008-08-06 10:00:00,4.28,4.28,4.27,4.28,564900.0,4.28,4.28,4.27,4.28,564900.0
2008-08-06 10:30:00,4.28,4.28,4.27,4.28,700000.0,4.28,4.28,4.27,4.28,700000.0
2008-08-06 11:00:00,4.28,4.29,4.27,4.28,371000.0,4.28,4.29,4.27,4.28,371000.0
2008-08-06 11:30:00,4.29,4.29,4.28,4.28,1140300.0,4.29,4.29,4.28,4.28,1140300.0
2008-08-06 12:00:00,4.28,4.31,4.28,4.3,548100.0,4.28,4.31,4.28,4.3,548100.0
2008-08-06 12:30:00,4.3,4.3,4.28,4.29,415100.0,4.3,4.3,4.28,4.29,415100.0
2008-08-06 13:00:00,4.29,4.3,4.29,4.3,333900.0,4.29,4.3,4.29,4.3,333900.0
2008-08-06 13:30:00,4.3,4.3,4.27,4.28,277900.0,4.3,4.3,4.27,4.28,277900.0
2008-08-06 14:00:00,4.29,4.29,4.27,4.28,336700.0,4.29,4.29,4.27,4.28,336700.0
2008-08-06 14:30:00,4.29,4.3,4.29,4.29,345100.0,4.29,4.3,4.29,4.29,345100.0
2008-08-06 15:00:00,4.3,4.32,4.29,4.3,607600.0,4.3,4.32,4.29,4.3,607600.0
2008-08-06 15:30:00,4.3,4.31,4.28,4.28,1180200.0,4.3,4.31,4.28,4.28,1180200.0
2008-08-07 09:30:00,4.24,4.28,4.24,4.28,638400.0,4.24,4.28,4.24,4.28,638400.0
2008-08-07 10:00:00,4.28,4.32,4.27,4.32,903000.0,4.28,4.32,4.27,4.32,903000.0
2008-08-07 10:30:00,4.32,4.39,4.31,4.38,1229900.0,4.32,4.39,4.31,4.38,1229900.0
2008-08-07 11:00:00,4.38,4.41,4.37,4.38,732900.0,4.38,4.41,4.37,4.38,732900.0
2008-08-07 11:30:00,4.39,4.39,4.37,4.37,265300.0,4.39,4.39,4.37,4.37,265300.0
2008-08-07 12:00:00,4.37,4.38,4.36,4.36,320600.0,4.37,4.38,4.36,4.36,320600.0
2008-08-07 12:30:00,4.36,4.37,4.35,4.36,411600.0,4.36,4.37,4.35,4.36,411600.0
2008-08-07 13:00:00,4.36,4.38,4.35,4.38,556500.0,4.36,4.38,4.35,4.38,556500.0
2008-08-07 13:30:00,4.38,4.38,4.35,4.38,711200.0,4.38,4.38,4.35,4.38,711200.0
2008-08-07 14:00:00,4.38,4.38,4.36,4.38,620900.0,4.38,4.38,4.36,4.38,620900.0
2008-08-07 14:30:00,4.38,4.39,4.37,4.38,688100.0,4.38,4.39,4.37,4.38,688100.0
2008-08-07 15:00:00,4.38,4.39,4.37,4.37,904400.0,4.38,4.39,4.37,4.37,904400.0
2008-08-07 15:30:00,4.37,4.37,4.33,4.36,1451100.0,4.37,4.37,4.33,4.36,1451100.0
2008-08-08 09:30:00,4.31,4.41,4.31,4.41,578200.0,4.31,4.41,4.31,4.41,578200.0
2008-08-08 10:00:00,4.41,4.52,4.41,4.5,1636600.0,4.41,4.52,4.41,4.5,1636600.0
2008-08-08 10:30:00,4.49,4.5,4.47,4.47,398300.0,4.49,4.5,4.47,4.47,398300.0
2008-08-08 11:00:00,4.48,4.48,4.44,4.46,345100.0,4.48,4.48,4.44,4.46,345100.0
2008-08-08 11:30:00,4.45,4.48,4.43,4.43,380100.0,4.45,4.48,4.43,4.43,380100.0
2008-08-08 12:00:00,4.42,4.43,4.41,4.43,403200.0,4.42,4.43,4.41,4.43,403200.0
2008-08-08 12:30:00,4.43,4.43,4.41,4.41,276500.0,4.43,4.43,4.41,4.41,276500.0
2008-08-08 13:00:00,4.41,4.42,4.4,4.41,310100.0,4.41,4.42,4.4,4.41,310100.0
2008-08-08 13:30:00,4.41,4.42,4.41,4.42,406000.0,4.41,4.42,4.41,4.42,406000.0
2008-08-08 14:00:00,4.42,4.43,4.41,4.43,375200.0,4.42,4.43,4.41,4.43,375200.0
2008-08-08 14:30:00,4.43,4.46,4.41,4.46,514500.0,4.43,4.46,4.41,4.46,514500.0
2008-08-08 15:00:00,4.46,4.47,4.43,4.45,1127000.0,4.46,4.47,4.43,4.45,1127000.0
2008-08-08 15:30:00,4.45,4.45,4.41,4.43,1463700.0,4.45,4.45,4.41,4.43,1463700.0
2008-08-11 09:30:00,4.41,4.46,4.39,4.42,498400.0,4.41,4.46,4.39,4.42,498400.0
2008-08-11 10:00:00,4.42,4.46,4.41,4.44,444500.0,4.42,4.46,4.41,4.44,444500.0
2008-08-11 10:30:00,4.44,4.44,4.41,4.43,690200.0,4.44,4.44,4.41,4.43,690200.0
2008-08-11 11:00:00,4.44,4.48,4.41,4.47,1738100.0,4.44,4.48,4.41,4.47,1738100.0
2008-08-11 11:30:00,4.47,4.49,4.47,4.48,917000.0,4.47,4.49,4.47,4.48,917000.0
2008-08-11 12:00:00,4.48,4.54,4.48,4.54,452900.0,4.48,4.54,4.48,4.54,452900.0
2008-08-11 12:30:00,4.54,4.58,4.53,4.58,2481500.0,4.54,4.58,4.53,4.58,2481500.0
2008-08-11 13:00:00,4.58,4.59,4.56,4.58,759500.0,4.58,4.59,4.56,4.58,759500.0
2008-08-11 13:30:00,4.58,4.61,4.57,4.58,1186500.0,4.58,4.61,4.57,4.58,1186500.0
2008-08-11 14:00:00,4.59,4.63,4.58,4.61,1376200.0,4.59,4.63,4.58,4.61,1376200.0
2008-08-11 14:30:00,4.61,4.61,4.56,4.57,578900.0,4.61,4.61,4.56,4.57,578900.0
2008-08-11 15:00:00,4.57,4.59,4.54,4.54,683200.0,4.57,4.59,4.54,4.54,683200.0
2008-08-11 15:30:00,4.54,4.61,4.51,4.6,1866200.0,4.54,4.61,4.51,4.6,1866200.0
2008-08-12 09:30:00,4.62,4.62,4.51,4.59,829500.0,4.62,4.62,4.51,4.59,829500.0
2008-08-12 10:00:00,4.59,4.59,4.56,4.56,554400.0,4.59,4.59,4.56,4.56,554400.0
2008-08-12 10:30:00,4.56,4.56,4.52,4.52,254800.0,4.56,4.56,4.52,4.52,254800.0
2008-08-12 11:00:00,4.53,4.59,4.52,4.57,562100.0,4.53,4.59,4.52,4.57,562100.0
2008-08-12 11:30:00,4.57,4.58,4.53,4.53,395500.0,4.57,4.58,4.53,4.53,395500.0
2008-08-12 12:00:00,4.53,4.55,4.52,4.52,318500.0,4.53,4.55,4.52,4.52,318500.0
2008-08-12 12:30:00,4.52,4.53,4.51,4.52,318500.0,4.52,4.53,4.51,4.52,318500.0
2008-08-12 13:00:00,4.53,4.55,4.51,4.53,364000.0,4.53,4.55,4.51,4.53,364000.0
2008-08-12 13:30:00,4.54,4.54,4.48,4.48,404600.0,4.54,4.54,4.48,4.48,404600.0
2008-08-12 14:00:00,4.48,4.52,4.47,4.51,537600.0,4.48,4.52,4.47,4.51,537600.0
2008-08-12 14:30:00,4.51,4.51,4.48,4.48,356300.0,4.51,4.51,4.48,4.48,356300.0
2008-08-12 15:00:00,4.48,4.48,4.42,4.42,1095500.0,4.48,4.48,4.42,4.42,1095500.0
2008-08-12 15:30:00,4.42,4.43,4.36,4.4,2148300.0,4.42,4.43,4.36,4.4,2148300.0
2008-08-13 09:30:00,4.38,4.4,4.34,4.38,744100.0,4.38,4.4,4.34,4.38,744100.0
2008-08-13 10:00:00,4.38,4.41,4.36,4.4,758800.0,4.38,4.41,4.36,4.4,758800.0
2008-08-13 10:30:00,4.4,4.41,4.38,4.38,566300.0,4.4,4.41,4.38,4.38,566300.0
2008-08-13 11:00:00,4.38,4.38,4.33,4.37,563500.0,4.38,4.38,4.33,4.37,563500.0
2008-08-13 11:30:00,4.37,4.37,4.35,4.36,530600.0,4.37,4.37,4.35,4.36,530600.0
2008-08-13 12:00:00,4.36,4.36,4.32,4.33,584500.0,4.36,4.36,4.32,4.33,584500.0
2008-08-13 12:30:00,4.33,4.38,4.32,4.36,399700.0,4.33,4.38,4.32,4.36,399700.0
2008-08-13 13:00:00,4.36,4.39,4.36,4.39,297500.0,4.36,4.39,4.36,4.39,297500.0
2008-08-13 13:30:00,4.39,4.4,4.36,4.37,630700.0,4.39,4.4,4.36,4.37,630700.0
2008-08-13 14:00:00,4.37,4.39,4.37,4.37,589400.0,4.37,4.39,4.37,4.37,589400.0
2008-08-13 14:30:00,4.37,4.44,4.36,4.43,781200.0,4.37,4.44,4.36,4.43,781200.0
2008-08-13 15:00:00,4.43,4.44,4.4,4.43,667800.0,4.43,4.44,4.4,4.43,667800.0
2008-08-13 15:30:00,4.43,4.45,4.41,4.45,1558900.0,4.43,4.45,4.41,4.45,1558900.0
2008-08-14 09:30:00,4.41,4.53,4.41,4.53,772800.0,4.41,4.53,4.41,4.53,772800.0
2008-08-14 10:00:00,4.53,4.55,4.51,4.55,528500.0,4.53,4.55,4.51,4.55,528500.0
2008-08-14 10:30:00,4.55,4.59,4.54,4.55,609000.0,4.55,4.59,4.54,4.55,609000.0
2008-08-14 11:00:00,4.55,4.57,4.37,4.44,3694600.0,4.55,4.57,4.37,4.44,3694600.0
2008-08-14 11:30:00,4.43,4.5,4.42,4.49,1010800.0,4.43,4.5,4.42,4.49,1010800.0
2008-08-14 12:00:00,4.5,4.51,4.47,4.49,835800.0,4.5,4.51,4.47,4.49,835800.0
2008-08-14 12:30:00,4.49,4.51,4.49,4.5,487200.0,4.49,4.51,4.49,4.5,487200.0
2008-08-14 13:00:00,4.49,4.5,4.49,4.49,232400.0,4.49,4.5,4.49,4.49,232400.0
2008-08-14 13:30:00,4.49,4.5,4.49,4.49,433300.0,4.49,4.5,4.49,4.49,433300.0
2008-08-14 14:00:00,4.49,4.49,4.47,4.49,955500.0,4.49,4.49,4.47,4.49,955500.0
2008-08-14 14:30:00,4.49,4.51,4.49,4.5,816200.0,4.49,4.51,4.49,4.5,816200.0
2008-08-14 15:00:00,4.5,4.55,4.5,4.54,1212400.0,4.5,4.55,4.5,4.54,1212400.0
2008-08-14 15:30:00,4.54,4.59,4.52,4.55,1833300.0,4.54,4.59,4.52,4.55,1833300.0
2008-08-15 09:30:00,4.58,4.65,4.55,4.6,889000.0,4.58,4.65,4.55,4.6,889000.0
2008-08-15 10:00:00,4.6,4.6,4.54,4.54,766500.0,4.6,4.6,4.54,4.54,766500.0
2008-08-15 10:30:00,4.54,4.58,4.54,4.57,595700.0,4.54,4.58,4.54,4.57,595700.0
2008-08-15 11:00:00,4.57,4.57,4.56,4.56,266000.0,4.57,4.57,4.56,4.56,266000.0
2008-08-15 11:30:00,4.57,4.57,4.54,4.54,348600.0,4.57,4.57,4.54,4.54,348600.0
2008-08-15 12:00:00,4.55,4.57,4.54,4.56,238000.0,4.55,4.57,4.54,4.56,238000.0
2008-08-15 12:30:00,4.56,4.6,4.52,4.52,954800.0,4.56,4.6,4.52,4.52,954800.0
2008-08-15 13:00:00,4.52,4.54,4.49,4.5,1059100.0,4.52,4.54,4.49,4.5,1059100.0
2008-08-15 13:30:00,4.5,4.51,4.47,4.47,678300.0,4.5,4.51,4.47,4.47,678300.0
2008-08-15 14:00:00,4.47,4.48,4.45,4.46,904400.0,4.47,4.48,4.45,4.46,904400.0
2008-08-15 14:30:00,4.46,4.47,4.44,4.47,508900.0,4.46,4.47,4.44,4.47,508900.0
2008-08-15 15:00:00,4.47,4.49,4.43,4.45,1057000.0,4.47,4.49,4.43,4.45,1057000.0
2008-08-15 15:30:00,4.45,4.48,4.45,4.47,1069600.0,4.45,4.48,4.45,4.47,1069600.0
2008-08-18 09:30:00,4.48,4.5,4.46,4.47,631400.0,4.48,4.5,4.46,4.47,631400.0
2008-08-18 10:00:00,4.47,4.49,4.43,4.44,607600.0,4.47,4.49,4.43,4.44,607600.0
2008-08-18 10:30:00,4.44,4.47,4.43,4.46,410200.0,4.44,4.47,4.43,4.46,410200.0
2008-08-18 11:00:00,4.46,4.48,4.45,4.45,373100.0,4.46,4.48,4.45,4.45,373100.0
2008-08-18 11:30:00,4.45,4.45,4.43,4.43,241500.0,4.45,4.45,4.43,4.43,241500.0
2008-08-18 12:00:00,4.43,4.43,4.41,4.41,491400.0,4.43,4.43,4.41,4.41,491400.0
2008-08-18 12:30:00,4.41,4.41,4.38,4.39,602700.0,4.41,4.41,4.38,4.39,602700.0
2008-08-18 13:00:00,4.39,4.41,4.38,4.39,377300.0,4.39,4.41,4.38,4.39,377300.0
2008-08-18 13:30:00,4.39,4.39,4.37,4.37,312900.0,4.39,4.39,4.37,4.37,312900.0
2008-08-18 14:00:00,4.37,4.38,4.36,4.36,433300.0,4.37,4.38,4.36,4.36,433300.0
2008-08-18 14:30:00,4.37,4.37,4.35,4.36,730800.0,4.37,4.37,4.35,4.36,730800.0
2008-08-18 15:00:00,4.36,4.38,4.34,4.36,619500.0,4.36,4.38,4.34,4.36,619500.0
2008-08-18 15:30:00,4.37,4.37,4.34,4.37,1101100.0,4.37,4.37,4.34,4.37,1101100.0
2008-08-19 09:30:00,4.35,4.38,4.3,4.31,542500.0,4.35,4.38,4.3,4.31,542500.0
2008-08-19 10:00:00,4.31,4.31,4.27,4.28,602000.0,4.31,4.31,4.27,4.28,602000.0
2008-08-19 10:30:00,4.28,4.29,4.27,4.29,825300.0,4.28,4.29,4.27,4.29,825300.0
2008-08-19 11:00:00,4.29,4.32,4.27,4.3,718200.0,4.29,4.32,4.27,4.3,718200.0
2008-08-19 11:30:00,4.3,4.33,4.29,4.33,416500.0,4.3,4.33,4.29,4.33,416500.0
2008-08-19 12:00:00,4.33,4.33,4.3,4.31,189700.0,4.33,4.33,4.3,4.31,189700.0
2008-08-19 12:30:00,4.31,4.33,4.3,4.32,338100.0,4.31,4.33,4.3,4.32,338100.0
2008-08-19 13:00:00,4.31,4.34,4.31,4.34,265300.0,4.31,4.34,4.31,4.34,265300.0
2008-08-19 13:30:00,4.34,4.35,4.29,4.3,333200.0,4.34,4.35,4.29,4.3,333200.0
2008-08-19 14:00:00,4.3,4.32,4.29,4.29,254800.0,4.3,4.32,4.29,4.29,254800.0
2008-08-19 14:30:00,4.29,4.3,4.28,4.29,319900.0,4.29,4.3,4.28,4.29,319900.0
2008-08-19 15:00:00,4.29,4.3,4.27,4.28,408800.0,4.29,4.3,4.27,4.28,408800.0
2008-08-19 15:30:00,4.28,4.3,4.27,4.29,602000.0,4.28,4.3,4.27,4.29,602000.0
2008-08-20 09:30:00,4.31,4.36,4.27,4.3,521500.0,4.31,4.36,4.27,4.3,521500.0
2008-08-20 10:00:00,4.3,4.35,4.28,4.3,451500.0,4.3,4.35,4.28,4.3,451500.0
2008-08-20 10:30:00,4.3,4.38,4.29,4.38,293300.0,4.3,4.38,4.29,4.38,293300.0
2008-08-20 11:00:00,4.38,4.38,4.34,4.34,229600.0,4.38,4.38,4.34,4.34,229600.0
2008-08-20 11:30:00,4.34,4.34,4.3,4.32,162400.0,4.34,4.34,4.3,4.32,162400.0
2008-08-20 12:00:00,4.32,4.32,4.3,4.31,121800.0,4.32,4.32,4.3,4.31,121800.0
2008-08-20 12:30:00,4.32,4.32,4.3,4.32,166600.0,4.32,4.32,4.3,4.32,166600.0
2008-08-20 13:00:00,4.31,4.33,4.31,4.33,146300.0,4.31,4.33,4.31,4.33,146300.0
2008-08-20 13:30:00,4.33,4.33,4.32,4.33,190400.0,4.33,4.33,4.32,4.33,190400.0
2008-08-20 14:00:00,4.33,4.33,4.29,4.31,250600.0,4.33,4.33,4.29,4.31,250600.0
2008-08-20 14:30:00,4.31,4.33,4.3,4.33,247100.0,4.31,4.33,4.3,4.33,247100.0
2008-08-20 15:00:00,4.33,4.36,4.31,4.36,586600.0,4.33,4.36,4.31,4.36,586600.0
2008-08-20 15:30:00,4.36,4.37,4.35,4.36,1531600.0,4.36,4.37,4.35,4.36,1531600.0
2008-08-21 09:30:00,4.28,4.35,4.27,4.28,562100.0,4.28,4.35,4.27,4.28,562100.0
2008-08-21 10:00:00,4.29,4.31,4.28,4.29,407400.0,4.29,4.31,4.28,4.29,407400.0
2008-08-21 10:30:00,4.29,4.29,4.28,4.29,361900.0,4.29,4.29,4.28,4.29,361900.0
2008-08-21 11:00:00,4.29,4.3,4.27,4.3,239400.0,4.29,4.3,4.27,4.3,239400.0
2008-08-21 11:30:00,4.3,4.3,4.29,4.29,238700.0,4.3,4.3,4.29,4.29,238700.0
2008-08-21 12:00:00,4.29,4.29,4.27,4.28,441700.0,4.29,4.29,4.27,4.28,441700.0
2008-08-21 12:30:00,4.28,4.29,4.28,4.29,264600.0,4.28,4.29,4.28,4.29,264600.0
2008-08-21 13:00:00,4.28,4.29,4.27,4.27,205100.0,4.28,4.29,4.27,4.27,205100.0
2008-08-21 13:30:00,4.28,4.29,4.28,4.28,125300.0,4.28,4.29,4.28,4.28,125300.0
2008-08-21 14:00:00,4.28,4.29,4.28,4.28,343000.0,4.28,4.29,4.28,4.28,343000.0
2008-08-21 14:30:00,4.28,4.31,4.28,4.28,627200.0,4.28,4.31,4.28,4.28,627200.0
2008-08-21 15:00:00,4.28,4.29,4.28,4.28,422100.0,4.28,4.29,4.28,4.28,422100.0
2008-08-21 15:30:00,4.28,4.29,4.28,4.28,892500.0,4.28,4.29,4.28,4.28,892500.0
2008-08-22 09:30:00,4.3,4.39,4.29,4.39,510300.0,4.3,4.39,4.29,4.39,510300.0
2008-08-22 10:00:00,4.39,4.4,4.36,4.37,471800.0,4.39,4.4,4.36,4.37,471800.0
2008-08-22 10:30:00,4.37,4.38,4.36,4.37,306600.0,4.37,4.38,4.36,4.37,306600.0
2008-08-22 11:00:00,4.37,4.37,4.36,4.37,215600.0,4.37,4.37,4.36,4.37,215600.0
2008-08-22 11:30:00,4.37,4.37,4.35,4.36,196000.0,4.37,4.37,4.35,4.36,196000.0
2008-08-22 12:00:00,4.36,4.37,4.32,4.32,318500.0,4.36,4.37,4.32,4.32,318500.0
2008-08-22 12:30:00,4.32,4.32,4.31,4.32,261100.0,4.32,4.32,4.31,4.32,261100.0
2008-08-22 13:00:00,4.32,4.33,4.32,4.33,611100.0,4.32,4.33,4.32,4.33,611100.0
2008-08-22 13:30:00,4.33,4.33,4.31,4.32,223300.0,4.33,4.33,4.31,4.32,223300.0
2008-08-22 14:00:00,4.32,4.32,4.31,4.32,363300.0,4.32,4.32,4.31,4.32,363300.0
2008-08-22 14:30:00,4.32,4.32,4.31,4.32,247800.0,4.32,4.32,4.31,4.32,247800.0
2008-08-22 15:00:00,4.32,4.37,4.32,4.37,540400.0,4.32,4.37,4.32,4.37,540400.0
2008-08-22 15:30:00,4.37,4.39,4.37,4.38,933100.0,4.37,4.39,4.37,4.38,933100.0
2008-08-25 09:30:00,4.35,4.38,4.28,4.29,281400.0,4.35,4.38,4.28,4.29,281400.0
2008-08-25 10:00:00,4.28,4.31,4.28,4.29,225400.0,4.28,4.31,4.28,4.29,225400.0
2008-08-25 10:30:00,4.29,4.29,4.27,4.28,390600.0,4.29,4.29,4.27,4.28,390600.0
2008-08-25 11:00:00,4.28,4.29,4.27,4.28,268100.0,4.28,4.29,4.27,4.28,268100.0
2008-08-25 11:30:00,4.28,4.29,4.27,4.27,195300.0,4.28,4.29,4.27,4.27,195300.0
2008-08-25 12:00:00,4.28,4.29,4.27,4.28,367500.0,4.28,4.29,4.27,4.28,367500.0
2008-08-25 12:30:00,4.28,4.28,4.27,4.28,646100.0,4.28,4.28,4.27,4.28,646100.0
2008-08-25 13:00:00,4.28,4.28,4.27,4.28,289800.0,4.28,4.28,4.27,4.28,289800.0
2008-08-25 13:30:00,4.28,4.29,4.28,4.29,303800.0,4.28,4.29,4.28,4.29,303800.0
2008-08-25 14:00:00,4.29,4.29,4.28,4.29,379400.0,4.29,4.29,4.28,4.29,379400.0
2008-08-25 14:30:00,4.29,4.29,4.27,4.28,510300.0,4.29,4.29,4.27,4.28,510300.0
2008-08-25 15:00:00,4.28,4.29,4.27,4.28,823900.0,4.28,4.29,4.27,4.28,823900.0
2008-08-25 15:30:00,4.28,4.29,4.28,4.28,814100.0,4.28,4.29,4.28,4.28,814100.0
2008-08-26 09:30:00,4.27,4.36,4.27,4.32,793100.0,4.27,4.36,4.27,4.32,793100.0
2008-08-26 10:00:00,4.32,4.33,4.3,4.31,585200.0,4.32,4.33,4.3,4.31,585200.0
2008-08-26 10:30:00,4.31,4.31,4.27,4.29,740600.0,4.31,4.31,4.27,4.29,740600.0
2008-08-26 11:00:00,4.29,4.29,4.27,4.28,326200.0,4.29,4.29,4.27,4.28,326200.0
2008-08-26 11:30:00,4.28,4.28,4.27,4.27,501200.0,4.28,4.28,4.27,4.27,501200.0
2008-08-26 12:00:00,4.28,4.29,4.26,4.28,1514800.0,4.28,4.29,4.26,4.28,1514800.0
2008-08-26 12:30:00,4.28,4.29,4.28,4.28,437500.0,4.28,4.29,4.28,4.28,437500.0
2008-08-26 13:00:00,4.28,4.29,4.28,4.28,203000.0,4.28,4.29,4.28,4.28,203000.0
2008-08-26 13:30:00,4.28,4.29,4.27,4.28,996100.0,4.28,4.29,4.27,4.28,996100.0
2008-08-26 14:00:00,4.28,4.29,4.28,4.28,973700.0,4.28,4.29,4.28,4.28,973700.0
2008-08-26 14:30:00,4.28,4.29,4.27,4.27,977200.0,4.28,4.29,4.27,4.27,977200.0
2008-08-26 15:00:00,4.27,4.28,4.26,4.27,925400.0,4.27,4.28,4.26,4.27,925400.0
2008-08-26 15:30:00,4.27,4.31,4.27,4.3,966000.0,4.27,4.31,4.27,4.3,966000.0
2008-08-27 09:30:00,4.27,4.38,4.27,4.37,511700.0,4.27,4.38,4.27,4.37,511700.0
2008-08-27 10:00:00,4.36,4.42,4.35,4.41,625100.0,4.36,4.42,4.35,4.41,625100.0
2008-08-27 10:30:00,4.41,4.42,4.38,4.38,386400.0,4.41,4.42,4.38,4.38,386400.0
2008-08-27 11:00:00,4.38,4.38,4.36,4.36,212800.0,4.38,4.38,4.36,4.36,212800.0
2008-08-27 11:30:00,4.36,4.37,4.34,4.37,226100.0,4.36,4.37,4.34,4.37,226100.0
2008-08-27 12:00:00,4.37,4.42,4.37,4.42,324800.0,4.37,4.42,4.37,4.42,324800.0
2008-08-27 12:30:00,4.42,4.43,4.41,4.42,462000.0,4.42,4.43,4.41,4.42,462000.0
2008-08-27 13:00:00,4.43,4.43,4.39,4.4,296800.0,4.43,4.43,4.39,4.4,296800.0
2008-08-27 13:30:00,4.4,4.4,4.38,4.38,298900.0,4.4,4.4,4.38,4.38,298900.0
2008-08-27 14:00:00,4.38,4.39,4.37,4.39,273000.0,4.38,4.39,4.37,4.39,273000.0
2008-08-27 14:30:00,4.39,4.4,4.38,4.39,313600.0,4.39,4.4,4.38,4.39,313600.0
2008-08-27 15:00:00,4.39,4.39,4.35,4.36,451500.0,4.39,4.39,4.35,4.36,451500.0
2008-08-27 15:30:00,4.36,4.39,4.35,4.38,1467900.0,4.36,4.39,4.35,4.38,1467900.0
2008-08-28 09:30:00,4.33,4.42,4.33,4.41,536900.0,4.33,4.42,4.33,4.41,536900.0
2008-08-28 10:00:00,4.41,4.42,4.4,4.42,245000.0,4.41,4.42,4.4,4.42,245000.0
2008-08-28 10:30:00,4.42,4.44,4.41,4.41,356300.0,4.42,4.44,4.41,4.41,356300.0
2008-08-28 11:00:00,4.41,4.42,4.4,4.41,256200.0,4.41,4.42,4.4,4.41,256200.0
2008-08-28 11:30:00,4.41,4.42,4.4,4.41,246400.0,4.41,4.42,4.4,4.41,246400.0
2008-08-28 12:00:00,4.41,4.42,4.4,4.42,203000.0,4.41,4.42,4.4,4.42,203000.0
2008-08-28 12:30:00,4.41,4.44,4.39,4.44,436800.0,4.41,4.44,4.39,4.44,436800.0
2008-08-28 13:00:00,4.44,4.46,4.43,4.46,672000.0,4.44,4.46,4.43,4.46,672000.0
2008-08-28 13:30:00,4.46,4.5,4.43,4.44,2766400.0,4.46,4.5,4.43,4.44,2766400.0
2008-08-28 14:00:00,4.44,4.46,4.43,4.46,344400.0,4.44,4.46,4.43,4.46,344400.0
2008-08-28 14:30:00,4.46,4.47,4.45,4.45,424200.0,4.46,4.47,4.45,4.45,424200.0
2008-08-28 15:00:00,4.45,4.46,4.43,4.45,918400.0,4.45,4.46,4.43,4.45,918400.0
2008-08-28 15:30:00,4.45,4.46,4.43,4.45,780500.0,4.45,4.46,4.43,4.45,780500.0
2008-08-29 09:30:00,4.45,4.49,4.44,4.44,415800.0,4.45,4.49,4.44,4.44,415800.0
2008-08-29 10:00:00,4.45,4.45,4.4,4.41,294000.0,4.45,4.45,4.4,4.41,294000.0
2008-08-29 10:30:00,4.41,4.42,4.36,4.38,311500.0,4.41,4.42,4.36,4.38,311500.0
2008-08-29 11:00:00,4.39,4.4,4.38,4.38,253400.0,4.39,4.4,4.38,4.38,253400.0
2008-08-29 11:30:00,4.38,4.39,4.37,4.39,242900.0,4.38,4.39,4.37,4.39,242900.0
2008-08-29 12:00:00,4.39,4.39,4.38,4.38,277200.0,4.39,4.39,4.38,4.38,277200.0
2008-08-29 12:30:00,4.38,4.39,4.37,4.38,246400.0,4.38,4.39,4.37,4.38,246400.0
2008-08-29 13:00:00,4.39,4.42,4.39,4.42,244300.0,4.39,4.42,4.39,4.42,244300.0
2008-08-29 13:30:00,4.42,4.42,4.41,4.41,158900.0,4.42,4.42,4.41,4.41,158900.0
2008-08-29 14:00:00,4.41,4.42,4.4,4.41,368200.0,4.41,4.42,4.4,4.41,368200.0
2008-08-29 14:30:00,4.41,4.42,4.41,4.41,249900.0,4.41,4.42,4.41,4.41,249900.0
2008-08-29 15:00:00,4.41,4.42,4.39,4.39,386400.0,4.41,4.42,4.39,4.39,386400.0
2008-08-29 15:30:00,4.39,4.42,4.39,4.4,500500.0,4.39,4.42,4.39,4.4,500500.0
2008-09-02 09:30:00,4.45,4.57,4.43,4.53,1703100.0,4.45,4.57,4.43,4.53,1703100.0
2008-09-02 10:00:00,4.53,4.53,4.45,4.47,739200.0,4.53,4.53,4.45,4.47,739200.0
2008-09-02 10:30:00,4.47,4.48,4.41,4.43,1972600.0,4.47,4.48,4.41,4.43,1972600.0
2008-09-02 11:00:00,4.43,4.45,4.41,4.42,289800.0,4.43,4.45,4.41,4.42,289800.0
2008-09-02 11:30:00,4.43,4.45,4.43,4.44,487200.0,4.43,4.45,4.43,4.44,487200.0
2008-09-02 12:00:00,4.45,4.45,4.42,4.43,235900.0,4.45,4.45,4.42,4.43,235900.0
2008-09-02 12:30:00,4.42,4.46,4.42,4.45,185500.0,4.42,4.46,4.42,4.45,185500.0
2008-09-02 13:00:00,4.45,4.46,4.44,4.45,267400.0,4.45,4.46,4.44,4.45,267400.0
2008-09-02 13:30:00,4.45,4.45,4.44,4.44,465500.0,4.45,4.45,4.44,4.44,465500.0
2008-09-02 14:00:00,4.44,4.44,4.38,4.39,464100.0,4.44,4.44,4.38,4.39,464100.0
2008-09-02 14:30:00,4.39,4.4,4.36,4.37,485800.0,4.39,4.4,4.36,4.37,485800.0
2008-09-02 15:00:00,4.36,4.38,4.36,4.37,481600.0,4.36,4.38,4.36,4.37,481600.0
2008-09-02 15:30:00,4.37,4.41,4.37,4.41,728700.0,4.37,4.41,4.37,4.41,728700.0
2008-09-03 09:30:00,4.44,4.47,4.42,4.46,529200.0,4.44,4.47,4.42,4.46,529200.0
2008-09-03 10:00:00,4.46,4.5,4.44,4.48,622300.0,4.46,4.5,4.44,4.48,622300.0
2008-09-03 10:30:00,4.48,4.53,4.48,4.51,539700.0,4.48,4.53,4.48,4.51,539700.0
2008-09-03 11:00:00,4.51,4.52,4.47,4.5,319900.0,4.51,4.52,4.47,4.5,319900.0
2008-09-03 11:30:00,4.5,4.5,4.42,4.42,199500.0,4.5,4.5,4.42,4.42,199500.0
2008-09-03 12:00:00,4.42,4.42,4.4,4.41,239400.0,4.42,4.42,4.4,4.41,239400.0
2008-09-03 12:30:00,4.41,4.41,4.4,4.4,203700.0,4.41,4.41,4.4,4.4,203700.0
2008-09-03 13:00:00,4.4,4.42,4.39,4.4,261800.0,4.4,4.42,4.39,4.4,261800.0
2008-09-03 13:30:00,4.4,4.43,4.39,4.43,210700.0,4.4,4.43,4.39,4.43,210700.0
2008-09-03 14:00:00,4.43,4.43,4.4,4.42,331800.0,4.43,4.43,4.4,4.42,331800.0
2008-09-03 14:30:00,4.42,4.44,4.41,4.42,292600.0,4.42,4.44,4.41,4.42,292600.0
2008-09-03 15:00:00,4.42,4.43,4.38,4.4,480200.0,4.42,4.43,4.38,4.4,480200.0
2008-09-03 15:30:00,4.4,4.43,4.4,4.42,592900.0,4.4,4.43,4.4,4.42,592900.0
2008-09-04 09:30:00,4.38,4.47,4.25,4.26,1223600.0,4.38,4.47,4.25,4.26,1223600.0
2008-09-04 10:00:00,4.27,4.29,4.26,4.29,607600.0,4.27,4.29,4.26,4.29,607600.0
2008-09-04 10:30:00,4.3,4.3,4.24,4.28,567700.0,4.3,4.3,4.24,4.28,567700.0
2008-09-04 11:00:00,4.28,4.29,4.25,4.27,597800.0,4.28,4.29,4.25,4.27,597800.0
2008-09-04 11:30:00,4.27,4.3,4.27,4.28,331800.0,4.27,4.3,4.27,4.28,331800.0
2008-09-04 12:00:00,4.28,4.3,4.27,4.28,216300.0,4.28,4.3,4.27,4.28,216300.0
2008-09-04 12:30:00,4.28,4.29,4.27,4.28,185500.0,4.28,4.29,4.27,4.28,185500.0
2008-09-04 13:00:00,4.28,4.29,4.25,4.25,1027600.0,4.28,4.29,4.25,4.25,1027600.0
2008-09-04 13:30:00,4.25,4.28,4.24,4.28,750400.0,4.25,4.28,4.24,4.28,750400.0
2008-09-04 14:00:00,4.28,4.29,4.26,4.27,4155200.0,4.28,4.29,4.26,4.27,4155200.0
2008-09-04 14:30:00,4.27,4.27,4.25,4.26,594300.0,4.27,4.27,4.25,4.26,594300.0
2008-09-04 15:00:00,4.26,4.26,4.25,4.26,683200.0,4.26,4.26,4.25,4.26,683200.0
2008-09-04 15:30:00,4.26,4.31,4.25,4.27,1634500.0,4.26,4.31,4.25,4.27,1634500.0
2008-09-05 09:30:00,4.2,4.21,4.15,4.17,854000.0,4.2,4.21,4.15,4.17,854000.0
2008-09-05 10:00:00,4.17,4.2,4.16,4.16,586600.0,4.17,4.2,4.16,4.16,586600.0
2008-09-05 10:30:00,4.16,4.17,4.09,4.1,651700.0,4.16,4.17,4.09,4.1,651700.0
2008-09-05 11:00:00,4.1,4.12,4.08,4.12,606200.0,4.1,4.12,4.08,4.12,606200.0
2008-09-05 11:30:00,4.11,4.19,4.1,4.18,599200.0,4.11,4.19,4.1,4.18,599200.0
2008-09-05 12:00:00,4.18,4.2,4.13,4.15,613200.0,4.18,4.2,4.13,4.15,613200.0
2008-09-05 12:30:00,4.15,4.21,4.15,4.18,728700.0,4.15,4.21,4.15,4.18,728700.0
2008-09-05 13:00:00,4.18,4.22,4.16,4.21,1247400.0,4.18,4.22,4.16,4.21,1247400.0
2008-09-05 13:30:00,4.21,4.22,4.18,4.2,1096900.0,4.21,4.22,4.18,4.2,1096900.0
2008-09-05 14:00:00,4.21,4.21,4.18,4.21,1028300.0,4.21,4.21,4.18,4.21,1028300.0
2008-09-05 14:30:00,4.21,4.24,4.19,4.24,1070300.0,4.21,4.24,4.19,4.24,1070300.0
2008-09-05 15:00:00,4.24,4.24,4.22,4.24,700700.0,4.24,4.24,4.22,4.24,700700.0
2008-09-05 15:30:00,4.24,4.26,4.22,4.23,828100.0,4.24,4.26,4.22,4.23,828100.0
2008-09-08 09:30:00,4.31,4.4,4.26,4.26,627900.0,4.31,4.4,4.26,4.26,627900.0
2008-09-08 10:00:00,4.26,4.36,4.26,4.3,658700.0,4.26,4.36,4.26,4.3,658700.0
2008-09-08 10:30:00,4.31,4.37,4.27,4.27,683900.0,4.31,4.37,4.27,4.27,683900.0
2008-09-08 11:00:00,4.27,4.29,4.24,4.25,372400.0,4.27,4.29,4.24,4.25,372400.0
2008-09-08 11:30:00,4.25,4.29,4.23,4.25,463400.0,4.25,4.29,4.23,4.25,463400.0
2008-09-08 12:00:00,4.25,4.29,4.23,4.26,1094100.0,4.25,4.29,4.23,4.26,1094100.0
2008-09-08 12:30:00,4.26,4.35,4.26,4.33,1071000.0,4.26,4.35,4.26,4.33,1071000.0
2008-09-08 13:00:00,4.33,4.36,4.3,4.31,1381100.0,4.33,4.36,4.3,4.31,1381100.0
2008-09-08 13:30:00,4.31,4.32,4.28,4.29,688100.0,4.31,4.32,4.28,4.29,688100.0
2008-09-08 14:00:00,4.29,4.34,4.28,4.32,761600.0,4.29,4.34,4.28,4.32,761600.0
2008-09-08 14:30:00,4.32,4.35,4.31,4.31,668500.0,4.32,4.35,4.31,4.31,668500.0
2008-09-08 15:00:00,4.31,4.35,4.29,4.35,812000.0,4.31,4.35,4.29,4.35,812000.0
2008-09-08 15:30:00,4.34,4.35,4.29,4.31,1539300.0,4.34,4.35,4.29,4.31,1539300.0
2008-09-09 09:30:00,4.3,4.34,4.29,4.31,824600.0,4.3,4.34,4.29,4.31,824600.0
2008-09-09 10:00:00,4.31,4.32,4.29,4.3,1409800.0,4.31,4.32,4.29,4.3,1409800.0
2008-09-09 10:30:00,4.3,4.31,4.26,4.27,981400.0,4.3,4.31,4.26,4.27,981400.0
2008-09-09 11:00:00,4.27,4.28,4.21,4.25,332500.0,4.27,4.28,4.21,4.25,332500.0
2008-09-09 11:30:00,4.25,4.28,4.25,4.26,170100.0,4.25,4.28,4.25,4.26,170100.0
2008-09-09 12:00:00,4.26,4.26,4.21,4.23,267400.0,4.26,4.26,4.21,4.23,267400.0
2008-09-09 12:30:00,4.23,4.26,4.23,4.25,274400.0,4.23,4.26,4.23,4.25,274400.0
2008-09-09 13:00:00,4.25,4.27,4.23,4.23,250600.0,4.25,4.27,4.23,4.23,250600.0
2008-09-09 13:30:00,4.22,4.23,4.21,4.23,140700.0,4.22,4.23,4.21,4.23,140700.0
2008-09-09 14:00:00,4.24,4.24,4.22,4.23,501900.0,4.24,4.24,4.22,4.23,501900.0
2008-09-09 14:30:00,4.23,4.23,4.18,4.19,714000.0,4.23,4.23,4.18,4.19,714000.0
2008-09-09 15:00:00,4.19,4.2,4.15,4.16,751800.0,4.19,4.2,4.15,4.16,751800.0
2008-09-09 15:30:00,4.16,4.16,4.1,4.11,2127300.0,4.16,4.16,4.1,4.11,2127300.0
2008-09-10 09:30:00,4.15,4.16,4.07,4.12,790300.0,4.15,4.16,4.07,4.12,790300.0
2008-09-10 10:00:00,4.11,4.14,4.09,4.11,534100.0,4.11,4.14,4.09,4.11,534100.0
2008-09-10 10:30:00,4.11,4.13,4.08,4.08,569800.0,4.11,4.13,4.08,4.08,569800.0
2008-09-10 11:00:00,4.07,4.1,4.06,4.09,722400.0,4.07,4.1,4.06,4.09,722400.0
2008-09-10 11:30:00,4.09,4.14,4.09,4.14,851200.0,4.09,4.14,4.09,4.14,851200.0
2008-09-10 12:00:00,4.13,4.15,4.13,4.15,436800.0,4.13,4.15,4.13,4.15,436800.0
2008-09-10 12:30:00,4.15,4.16,4.12,4.14,648200.0,4.15,4.16,4.12,4.14,648200.0
2008-09-10 13:00:00,4.14,4.15,4.12,4.13,385000.0,4.14,4.15,4.12,4.13,385000.0
2008-09-10 13:30:00,4.12,4.15,4.12,4.12,526400.0,4.12,4.15,4.12,4.12,526400.0
2008-09-10 14:00:00,4.12,4.14,4.11,4.12,716100.0,4.12,4.14,4.11,4.12,716100.0
2008-09-10 14:30:00,4.12,4.13,4.12,4.12,487200.0,4.12,4.13,4.12,4.12,487200.0
2008-09-10 15:00:00,4.12,4.13,4.11,4.12,665700.0,4.12,4.13,4.11,4.12,665700.0
2008-09-10 15:30:00,4.12,4.12,4.1,4.11,947800.0,4.12,4.12,4.1,4.11,947800.0
2008-09-11 09:30:00,4.03,4.06,3.94,4.01,1216600.0,4.03,4.06,3.94,4.01,1216600.0
2008-09-11 10:00:00,4.01,4.09,4.01,4.03,538300.0,4.01,4.09,4.01,4.03,538300.0
2008-09-11 10:30:00,4.04,4.09,4.01,4.09,314300.0,4.04,4.09,4.01,4.09,314300.0
2008-09-11 11:00:00,4.09,4.12,4.07,4.09,632100.0,4.09,4.12,4.07,4.09,632100.0
2008-09-11 11:30:00,4.09,4.14,4.09,4.13,1295700.0,4.09,4.14,4.09,4.13,1295700.0
2008-09-11 12:00:00,4.13,4.14,4.11,4.12,852600.0,4.13,4.14,4.11,4.12,852600.0
2008-09-11 12:30:00,4.11,4.12,4.09,4.11,368900.0,4.11,4.12,4.09,4.11,368900.0
2008-09-11 13:00:00,4.11,4.11,4.06,4.08,161700.0,4.11,4.11,4.06,4.08,161700.0
2008-09-11 13:30:00,4.08,4.11,4.08,4.1,210700.0,4.08,4.11,4.08,4.1,210700.0
2008-09-11 14:00:00,4.11,4.13,4.1,4.13,231000.0,4.11,4.13,4.1,4.13,231000.0
2008-09-11 14:30:00,4.13,4.13,4.1,4.1,342300.0,4.13,4.13,4.1,4.1,342300.0
2008-09-11 15:00:00,4.1,4.11,4.06,4.06,677600.0,4.1,4.11,4.06,4.06,677600.0
2008-09-11 15:30:00,4.06,4.13,4.05,4.12,1075900.0,4.06,4.13,4.05,4.12,1075900.0
2008-09-12 09:30:00,4.05,4.18,4.05,4.15,598500.0,4.05,4.18,4.05,4.15,598500.0
2008-09-12 10:00:00,4.15,4.19,4.14,4.17,404600.0,4.15,4.19,4.14,4.17,404600.0
2008-09-12 10:30:00,4.16,4.19,4.16,4.19,333200.0,4.16,4.19,4.16,4.19,333200.0
2008-09-12 11:00:00,4.19,4.22,4.17,4.2,1319500.0,4.19,4.22,4.17,4.2,1319500.0
2008-09-12 11:30:00,4.21,4.24,4.2,4.21,638400.0,4.21,4.24,4.2,4.21,638400.0
2008-09-12 12:00:00,4.22,4.22,4.18,4.18,140000.0,4.22,4.22,4.18,4.18,140000.0
2008-09-12 12:30:00,4.19,4.19,4.16,4.17,163800.0,4.19,4.19,4.16,4.17,163800.0
2008-09-12 13:00:00,4.17,4.2,4.14,4.17,413700.0,4.17,4.2,4.14,4.17,413700.0
2008-09-12 13:30:00,4.17,4.24,4.17,4.21,757400.0,4.17,4.24,4.17,4.21,757400.0
2008-09-12 14:00:00,4.2,4.21,4.17,4.17,378000.0,4.2,4.21,4.17,4.17,378000.0
2008-09-12 14:30:00,4.17,4.23,4.16,4.22,671300.0,4.17,4.23,4.16,4.22,671300.0
2008-09-12 15:00:00,4.22,4.22,4.19,4.2,492100.0,4.22,4.22,4.19,4.2,492100.0
2008-09-12 15:30:00,4.2,4.22,4.18,4.2,800100.0,4.2,4.22,4.18,4.2,800100.0
2008-09-15 09:30:00,4.16,4.2,4.09,4.14,623700.0,4.16,4.2,4.09,4.14,623700.0
2008-09-15 10:00:00,4.15,4.24,4.12,4.23,301700.0,4.15,4.24,4.12,4.23,301700.0
2008-09-15 10:30:00,4.24,4.29,4.21,4.28,643300.0,4.24,4.29,4.21,4.28,643300.0
2008-09-15 11:00:00,4.29,4.31,4.27,4.29,626500.0,4.29,4.31,4.27,4.29,626500.0
2008-09-15 11:30:00,4.29,4.31,4.23,4.24,168000.0,4.29,4.31,4.23,4.24,168000.0
2008-09-15 12:00:00,4.23,4.25,4.22,4.24,130900.0,4.23,4.25,4.22,4.24,130900.0
2008-09-15 12:30:00,4.24,4.26,4.23,4.24,128100.0,4.24,4.26,4.23,4.24,128100.0
2008-09-15 13:00:00,4.25,4.26,4.22,4.22,135800.0,4.25,4.26,4.22,4.22,135800.0
2008-09-15 13:30:00,4.22,4.22,4.15,4.17,291900.0,4.22,4.22,4.15,4.17,291900.0
2008-09-15 14:00:00,4.16,4.18,4.14,4.14,294000.0,4.16,4.18,4.14,4.14,294000.0
2008-09-15 14:30:00,4.13,4.14,4.09,4.11,460600.0,4.13,4.14,4.09,4.11,460600.0
2008-09-15 15:00:00,4.11,4.11,4.0,4.01,1220800.0,4.11,4.11,4.0,4.01,1220800.0
2008-09-15 15:30:00,4.01,4.06,4.0,4.02,1339100.0,4.01,4.06,4.0,4.02,1339100.0
2008-09-16 09:30:00,3.96,4.08,3.94,3.98,1149400.0,3.96,4.08,3.94,3.98,1149400.0
2008-09-16 10:00:00,3.98,4.0,3.97,4.0,781200.0,3.98,4.0,3.97,4.0,781200.0
2008-09-16 10:30:00,4.0,4.0,3.99,4.0,1218000.0,4.0,4.0,3.99,4.0,1218000.0
2008-09-16 11:00:00,4.0,4.05,3.92,3.94,2069900.0,4.0,4.05,3.92,3.94,2069900.0
2008-09-16 11:30:00,3.94,4.02,3.94,4.01,576800.0,3.94,4.02,3.94,4.01,576800.0
2008-09-16 12:00:00,4.01,4.05,4.01,4.04,508900.0,4.01,4.05,4.01,4.04,508900.0
2008-09-16 12:30:00,4.04,4.05,4.02,4.04,328300.0,4.04,4.05,4.02,4.04,328300.0
2008-09-16 13:00:00,4.04,4.07,4.02,4.07,674800.0,4.04,4.07,4.02,4.07,674800.0
2008-09-16 13:30:00,4.07,4.08,4.03,4.04,347900.0,4.07,4.08,4.03,4.04,347900.0
2008-09-16 14:00:00,4.03,4.09,3.99,4.01,688800.0,4.03,4.09,3.99,4.01,688800.0
2008-09-16 14:30:00,4.01,4.08,3.97,4.07,760200.0,4.01,4.08,3.97,4.07,760200.0
2008-09-16 15:00:00,4.07,4.11,4.04,4.05,648200.0,4.07,4.11,4.04,4.05,648200.0
2008-09-16 15:30:00,4.05,4.08,4.04,4.07,749000.0,4.05,4.08,4.04,4.07,749000.0
2008-09-17 09:30:00,4.05,4.13,4.02,4.08,430500.0,4.05,4.13,4.02,4.08,430500.0
2008-09-17 10:00:00,4.08,4.09,4.06,4.06,771400.0,4.08,4.09,4.06,4.06,771400.0
2008-09-17 10:30:00,4.07,4.07,4.02,4.04,1052800.0,4.07,4.07,4.02,4.04,1052800.0
2008-09-17 11:00:00,4.04,4.06,4.01,4.01,1465100.0,4.04,4.06,4.01,4.01,1465100.0
2008-09-17 11:30:00,4.01,4.07,4.0,4.06,529900.0,4.01,4.07,4.0,4.06,529900.0
2008-09-17 12:00:00,4.05,4.06,4.01,4.04,555100.0,4.05,4.06,4.01,4.04,555100.0
2008-09-17 12:30:00,4.04,4.11,4.04,4.09,1011500.0,4.04,4.11,4.04,4.09,1011500.0
2008-09-17 13:00:00,4.09,4.12,4.07,4.07,494900.0,4.09,4.12,4.07,4.07,494900.0
2008-09-17 13:30:00,4.07,4.1,4.03,4.1,686700.0,4.07,4.1,4.03,4.1,686700.0
2008-09-17 14:00:00,4.09,4.2,4.08,4.2,708400.0,4.09,4.2,4.08,4.2,708400.0
2008-09-17 14:30:00,4.2,4.26,4.18,4.2,959000.0,4.2,4.26,4.18,4.2,959000.0
2008-09-17 15:00:00,4.2,4.24,4.18,4.22,1008700.0,4.2,4.24,4.18,4.22,1008700.0
2008-09-17 15:30:00,4.21,4.23,4.12,4.12,1114400.0,4.21,4.23,4.12,4.12,1114400.0
2008-09-18 09:30:00,4.08,4.3,4.08,4.26,1024800.0,4.08,4.3,4.08,4.26,1024800.0
2008-09-18 10:00:00,4.26,4.31,4.22,4.24,725200.0,4.26,4.31,4.22,4.24,725200.0
2008-09-18 10:30:00,4.24,4.24,4.22,4.23,1074500.0,4.24,4.24,4.22,4.23,1074500.0
2008-09-18 11:00:00,4.23,4.24,4.22,4.24,660800.0,4.23,4.24,4.22,4.24,660800.0
2008-09-18 11:30:00,4.24,4.25,4.22,4.24,838600.0,4.24,4.25,4.22,4.24,838600.0
2008-09-18 12:00:00,4.24,4.24,4.23,4.24,543900.0,4.24,4.24,4.23,4.24,543900.0
2008-09-18 12:30:00,4.24,4.24,4.23,4.24,984200.0,4.24,4.24,4.23,4.24,984200.0
2008-09-18 13:00:00,4.24,4.28,4.24,4.26,1424500.0,4.24,4.28,4.24,4.26,1424500.0
2008-09-18 13:30:00,4.26,4.31,4.25,4.29,1099000.0,4.26,4.31,4.25,4.29,1099000.0
2008-09-18 14:00:00,4.29,4.36,4.28,4.35,2139200.0,4.29,4.36,4.28,4.35,2139200.0
2008-09-18 14:30:00,4.34,4.37,4.33,4.34,1832600.0,4.34,4.37,4.33,4.34,1832600.0
2008-09-18 15:00:00,4.34,4.39,4.32,4.37,2809800.0,4.34,4.39,4.32,4.37,2809800.0
2008-09-18 15:30:00,4.37,4.45,4.36,4.43,2538900.0,4.37,4.45,4.36,4.43,2538900.0
2008-09-19 09:30:00,4.57,4.85,4.5,4.54,4279800.0,4.57,4.85,4.5,4.54,4279800.0
2008-09-19 10:00:00,4.54,4.55,4.42,4.44,1136800.0,4.54,4.55,4.42,4.44,1136800.0
2008-09-19 10:30:00,4.42,4.5,4.41,4.48,759500.0,4.42,4.5,4.41,4.48,759500.0
2008-09-19 11:00:00,4.48,4.62,4.48,4.51,873600.0,4.48,4.62,4.48,4.51,873600.0
2008-09-19 11:30:00,4.51,4.61,4.51,4.58,758800.0,4.51,4.61,4.51,4.58,758800.0
2008-09-19 12:00:00,4.58,4.59,4.54,4.59,675500.0,4.58,4.59,4.54,4.59,675500.0
2008-09-19 12:30:00,4.6,4.6,4.59,4.6,319900.0,4.6,4.6,4.59,4.6,319900.0
2008-09-19 13:00:00,4.6,4.6,4.55,4.59,453600.0,4.6,4.6,4.55,4.59,453600.0
2008-09-19 13:30:00,4.59,4.59,4.56,4.57,346500.0,4.59,4.59,4.56,4.57,346500.0
2008-09-19 14:00:00,4.57,4.58,4.56,4.57,502600.0,4.57,4.58,4.56,4.57,502600.0
2008-09-19 14:30:00,4.57,4.58,4.56,4.57,593600.0,4.57,4.58,4.56,4.57,593600.0
2008-09-19 15:00:00,4.57,4.58,4.57,4.57,1020600.0,4.57,4.58,4.57,4.57,1020600.0
2008-09-19 15:30:00,4.57,4.58,4.52,4.57,1887200.0,4.57,4.58,4.52,4.57,1887200.0
2008-09-22 09:30:00,4.49,4.6,4.48,4.51,468300.0,4.49,4.6,4.48,4.51,468300.0
2008-09-22 10:00:00,4.51,4.6,4.51,4.59,466200.0,4.51,4.6,4.51,4.59,466200.0
2008-09-22 10:30:00,4.59,4.6,4.56,4.56,326200.0,4.59,4.6,4.56,4.56,326200.0
2008-09-22 11:00:00,4.56,4.57,4.5,4.51,386400.0,4.56,4.57,4.5,4.51,386400.0
2008-09-22 11:30:00,4.51,4.51,4.44,4.49,564200.0,4.51,4.51,4.44,4.49,564200.0
2008-09-22 12:00:00,4.49,4.5,4.46,4.48,326900.0,4.49,4.5,4.46,4.48,326900.0
2008-09-22 12:30:00,4.48,4.49,4.46,4.49,343700.0,4.48,4.49,4.46,4.49,343700.0
2008-09-22 13:00:00,4.49,4.49,4.47,4.48,217000.0,4.49,4.49,4.47,4.48,217000.0
2008-09-22 13:30:00,4.47,4.51,4.47,4.5,491400.0,4.47,4.51,4.47,4.5,491400.0
2008-09-22 14:00:00,4.5,4.52,4.49,4.52,753900.0,4.5,4.52,4.49,4.52,753900.0
2008-09-22 14:30:00,4.52,4.57,4.51,4.55,518000.0,4.52,4.57,4.51,4.55,518000.0
2008-09-22 15:00:00,4.55,4.59,4.55,4.58,704200.0,4.55,4.59,4.55,4.58,704200.0
2008-09-22 15:30:00,4.58,4.58,4.5,4.53,1114400.0,4.58,4.58,4.5,4.53,1114400.0
2008-09-23 09:30:00,4.55,4.64,4.52,4.63,415100.0,4.55,4.64,4.52,4.63,415100.0
2008-09-23 10:00:00,4.63,4.64,4.61,4.61,301700.0,4.63,4.64,4.61,4.61,301700.0
2008-09-23 10:30:00,4.61,4.61,4.54,4.57,441700.0,4.61,4.61,4.54,4.57,441700.0
2008-09-23 11:00:00,4.57,4.58,4.54,4.57,235900.0,4.57,4.58,4.54,4.57,235900.0
2008-09-23 11:30:00,4.57,4.57,4.54,4.55,336000.0,4.57,4.57,4.54,4.55,336000.0
2008-09-23 12:00:00,4.55,4.56,4.55,4.56,396900.0,4.55,4.56,4.55,4.56,396900.0
2008-09-23 12:30:00,4.56,4.56,4.52,4.52,200200.0,4.56,4.56,4.52,4.52,200200.0
2008-09-23 13:00:00,4.51,4.52,4.47,4.51,207200.0,4.51,4.52,4.47,4.51,207200.0
2008-09-23 13:30:00,4.51,4.53,4.47,4.52,305900.0,4.51,4.53,4.47,4.52,305900.0
2008-09-23 14:00:00,4.52,4.56,4.5,4.55,534100.0,4.52,4.56,4.5,4.55,534100.0
2008-09-23 14:30:00,4.55,4.58,4.52,4.56,293300.0,4.55,4.58,4.52,4.56,293300.0
2008-09-23 15:00:00,4.56,4.57,4.53,4.55,474600.0,4.56,4.57,4.53,4.55,474600.0
2008-09-23 15:30:00,4.55,4.55,4.47,4.49,826000.0,4.55,4.55,4.47,4.49,826000.0
2008-09-24 09:30:00,4.47,4.5,4.36,4.4,758800.0,4.47,4.5,4.36,4.4,758800.0
2008-09-24 10:00:00,4.4,4.41,4.37,4.4,352100.0,4.4,4.41,4.37,4.4,352100.0
2008-09-24 10:30:00,4.4,4.48,4.4,4.47,186200.0,4.4,4.48,4.4,4.47,186200.0
2008-09-24 11:00:00,4.47,4.49,4.44,4.49,352100.0,4.47,4.49,4.44,4.49,352100.0
2008-09-24 11:30:00,4.49,4.51,4.46,4.47,194600.0,4.49,4.51,4.46,4.47,194600.0
2008-09-24 12:00:00,4.47,4.51,4.47,4.5,175700.0,4.47,4.51,4.47,4.5,175700.0
2008-09-24 12:30:00,4.5,4.52,4.49,4.52,199500.0,4.5,4.52,4.49,4.52,199500.0
2008-09-24 13:00:00,4.52,4.55,4.51,4.54,271600.0,4.52,4.55,4.51,4.54,271600.0
2008-09-24 13:30:00,4.54,4.56,4.52,4.55,262500.0,4.54,4.56,4.52,4.55,262500.0
2008-09-24 14:00:00,4.55,4.62,4.54,4.62,750400.0,4.55,4.62,4.54,4.62,750400.0
2008-09-24 14:30:00,4.62,4.63,4.59,4.61,493500.0,4.62,4.63,4.59,4.61,493500.0
2008-09-24 15:00:00,4.61,4.61,4.61,4.61,587300.0,4.61,4.61,4.61,4.61,587300.0
2008-09-24 15:30:00,4.61,4.61,4.52,4.54,896000.0,4.61,4.61,4.52,4.54,896000.0
2008-09-25 09:30:00,4.56,4.61,4.47,4.61,374500.0,4.56,4.61,4.47,4.61,374500.0
2008-09-25 10:00:00,4.61,4.61,4.56,4.61,205800.0,4.61,4.61,4.56,4.61,205800.0
2008-09-25 10:30:00,4.61,4.61,4.59,4.59,288400.0,4.61,4.61,4.59,4.59,288400.0
2008-09-25 11:00:00,4.59,4.61,4.59,4.61,351400.0,4.59,4.61,4.59,4.61,351400.0
2008-09-25 11:30:00,4.61,4.62,4.61,4.61,330400.0,4.61,4.62,4.61,4.61,330400.0
2008-09-25 12:00:00,4.61,4.62,4.6,4.62,242900.0,4.61,4.62,4.6,4.62,242900.0
2008-09-25 12:30:00,4.62,4.65,4.61,4.64,401800.0,4.62,4.65,4.61,4.64,401800.0
2008-09-25 13:00:00,4.63,4.64,4.62,4.64,352800.0,4.63,4.64,4.62,4.64,352800.0
2008-09-25 13:30:00,4.64,4.71,4.64,4.7,770000.0,4.64,4.71,4.64,4.7,770000.0
2008-09-25 14:00:00,4.7,4.72,4.65,4.69,723800.0,4.7,4.72,4.65,4.69,723800.0
2008-09-25 14:30:00,4.69,4.73,4.69,4.71,419300.0,4.69,4.73,4.69,4.71,419300.0
2008-09-25 15:00:00,4.71,4.71,4.7,4.71,554400.0,4.71,4.71,4.7,4.71,554400.0
2008-09-25 15:30:00,4.71,4.71,4.7,4.71,1055600.0,4.71,4.71,4.7,4.71,1055600.0
2008-09-26 09:30:00,4.61,4.7,4.5,4.68,477400.0,4.61,4.7,4.5,4.68,477400.0
2008-09-26 10:00:00,4.67,4.69,4.6,4.62,212100.0,4.67,4.69,4.6,4.62,212100.0
2008-09-26 10:30:00,4.61,4.69,4.59,4.63,238700.0,4.61,4.69,4.59,4.63,238700.0
2008-09-26 11:00:00,4.63,4.69,4.58,4.59,274400.0,4.63,4.69,4.58,4.59,274400.0
2008-09-26 11:30:00,4.59,4.59,4.55,4.56,225400.0,4.59,4.59,4.55,4.56,225400.0
2008-09-26 12:00:00,4.56,4.66,4.55,4.57,141400.0,4.56,4.66,4.55,4.57,141400.0
2008-09-26 12:30:00,4.57,4.58,4.55,4.56,133700.0,4.57,4.58,4.55,4.56,133700.0
2008-09-26 13:00:00,4.57,4.65,4.56,4.62,388500.0,4.57,4.65,4.56,4.62,388500.0
2008-09-26 13:30:00,4.62,4.69,4.61,4.65,347900.0,4.62,4.69,4.61,4.65,347900.0
2008-09-26 14:00:00,4.63,4.63,4.6,4.6,140700.0,4.63,4.63,4.6,4.6,140700.0
2008-09-26 14:30:00,4.6,4.61,4.56,4.58,224000.0,4.6,4.61,4.56,4.58,224000.0
2008-09-26 15:00:00,4.58,4.69,4.57,4.66,534800.0,4.58,4.69,4.57,4.66,534800.0
2008-09-26 15:30:00,4.67,4.71,4.64,4.7,490000.0,4.67,4.71,4.64,4.7,490000.0
2008-09-29 09:30:00,4.62,4.76,4.44,4.45,472500.0,4.62,4.76,4.44,4.45,472500.0
2008-09-29 10:00:00,4.46,4.61,4.44,4.52,347200.0,4.46,4.61,4.44,4.52,347200.0
2008-09-29 10:30:00,4.52,4.6,4.52,4.6,567000.0,4.52,4.6,4.52,4.6,567000.0
2008-09-29 11:00:00,4.6,4.64,4.55,4.62,618800.0,4.6,4.64,4.55,4.62,618800.0
2008-09-29 11:30:00,4.63,4.63,4.59,4.62,595700.0,4.63,4.63,4.59,4.62,595700.0
2008-09-29 12:00:00,4.62,4.62,4.55,4.59,499100.0,4.62,4.62,4.55,4.59,499100.0
2008-09-29 12:30:00,4.59,4.62,4.55,4.59,284200.0,4.59,4.62,4.55,4.59,284200.0
2008-09-29 13:00:00,4.6,4.62,4.55,4.59,329000.0,4.6,4.62,4.55,4.59,329000.0
2008-09-29 13:30:00,4.58,4.7,4.51,4.53,632800.0,4.58,4.7,4.51,4.53,632800.0
2008-09-29 14:00:00,4.55,4.61,4.5,4.54,616700.0,4.55,4.61,4.5,4.54,616700.0
2008-09-29 14:30:00,4.54,4.58,4.52,4.53,437500.0,4.54,4.58,4.52,4.53,437500.0
2008-09-29 15:00:00,4.53,4.57,4.5,4.51,870800.0,4.53,4.57,4.5,4.51,870800.0
2008-09-29 15:30:00,4.51,4.59,4.51,4.51,1491700.0,4.51,4.59,4.51,4.51,1491700.0
2008-09-30 09:30:00,4.57,4.64,4.52,4.55,872900.0,4.57,4.64,4.52,4.55,872900.0
2008-09-30 10:00:00,4.55,4.57,4.54,4.57,632100.0,4.55,4.57,4.54,4.57,632100.0
2008-09-30 10:30:00,4.56,4.59,4.54,4.55,577500.0,4.56,4.59,4.54,4.55,577500.0
2008-09-30 11:00:00,4.55,4.55,4.52,4.53,378000.0,4.55,4.55,4.52,4.53,378000.0
2008-09-30 11:30:00,4.53,4.54,4.52,4.53,250600.0,4.53,4.54,4.52,4.53,250600.0
2008-09-30 12:00:00,4.53,4.53,4.48,4.49,243600.0,4.53,4.53,4.48,4.49,243600.0
2008-09-30 12:30:00,4.5,4.5,4.46,4.47,357700.0,4.5,4.5,4.46,4.47,357700.0
2008-09-30 13:00:00,4.47,4.5,4.45,4.47,485800.0,4.47,4.5,4.45,4.47,485800.0
2008-09-30 13:30:00,4.46,4.48,4.45,4.46,378000.0,4.46,4.48,4.45,4.46,378000.0
2008-09-30 14:00:00,4.46,4.48,4.44,4.45,464100.0,4.46,4.48,4.44,4.45,464100.0
2008-09-30 14:30:00,4.46,4.47,4.27,4.28,1138200.0,4.46,4.47,4.27,4.28,1138200.0
2008-09-30 15:00:00,4.28,4.35,4.25,4.26,1822100.0,4.28,4.35,4.25,4.26,1822100.0
2008-09-30 15:30:00,4.26,4.43,4.25,4.41,2060800.0,4.26,4.43,4.25,4.41,2060800.0
2008-10-01 09:30:00,4.33,4.38,4.29,4.34,691600.0,4.33,4.38,4.29,4.34,691600.0
2008-10-01 10:00:00,4.33,4.36,4.29,4.3,291200.0,4.33,4.36,4.29,4.3,291200.0
2008-10-01 10:30:00,4.29,4.34,4.27,4.31,326200.0,4.29,4.34,4.27,4.31,326200.0
2008-10-01 11:00:00,4.31,4.32,4.29,4.31,257600.0,4.31,4.32,4.29,4.31,257600.0
2008-10-01 11:30:00,4.31,4.33,4.27,4.3,337400.0,4.31,4.33,4.27,4.3,337400.0
2008-10-01 12:00:00,4.31,4.32,4.23,4.27,951300.0,4.31,4.32,4.23,4.27,951300.0
2008-10-01 12:30:00,4.27,4.36,4.24,4.28,844900.0,4.27,4.36,4.24,4.28,844900.0
2008-10-01 13:00:00,4.28,4.3,4.27,4.27,322700.0,4.28,4.3,4.27,4.27,322700.0
2008-10-01 13:30:00,4.28,4.32,4.25,4.28,343700.0,4.28,4.32,4.25,4.28,343700.0
2008-10-01 14:00:00,4.29,4.31,4.28,4.3,258300.0,4.29,4.31,4.28,4.3,258300.0
2008-10-01 14:30:00,4.31,4.34,4.28,4.29,473200.0,4.31,4.34,4.28,4.29,473200.0
2008-10-01 15:00:00,4.29,4.31,4.28,4.3,291200.0,4.29,4.31,4.28,4.3,291200.0
2008-10-01 15:30:00,4.3,4.31,4.27,4.3,741300.0,4.3,4.31,4.27,4.3,741300.0
2008-10-02 09:30:00,4.26,4.29,4.16,4.17,425600.0,4.26,4.29,4.16,4.17,425600.0
2008-10-02 10:00:00,4.17,4.17,4.12,4.13,312200.0,4.17,4.17,4.12,4.13,312200.0
2008-10-02 10:30:00,4.12,4.12,4.05,4.1,427700.0,4.12,4.12,4.05,4.1,427700.0
2008-10-02 11:00:00,4.1,4.12,4.07,4.11,496300.0,4.1,4.12,4.07,4.11,496300.0
2008-10-02 11:30:00,4.11,4.12,4.07,4.11,273000.0,4.11,4.12,4.07,4.11,273000.0
2008-10-02 12:00:00,4.11,4.11,4.07,4.09,349300.0,4.11,4.11,4.07,4.09,349300.0
2008-10-02 12:30:00,4.09,4.12,4.09,4.1,235200.0,4.09,4.12,4.09,4.1,235200.0
2008-10-02 13:00:00,4.1,4.1,4.04,4.07,261800.0,4.1,4.1,4.04,4.07,261800.0
2008-10-02 13:30:00,4.08,4.13,4.07,4.12,357700.0,4.08,4.13,4.07,4.12,357700.0
2008-10-02 14:00:00,4.12,4.14,4.1,4.1,179200.0,4.12,4.14,4.1,4.1,179200.0
2008-10-02 14:30:00,4.11,4.17,4.08,4.15,368200.0,4.11,4.17,4.08,4.15,368200.0
2008-10-02 15:00:00,4.15,4.18,4.14,4.16,476700.0,4.15,4.18,4.14,4.16,476700.0
2008-10-02 15:30:00,4.16,4.19,4.16,4.19,781200.0,4.16,4.19,4.16,4.19,781200.0
2008-10-03 09:30:00,4.17,4.43,4.17,4.26,337400.0,4.17,4.43,4.17,4.26,337400.0
2008-10-03 10:00:00,4.25,4.27,4.25,4.25,168000.0,4.25,4.27,4.25,4.25,168000.0
2008-10-03 10:30:00,4.26,4.3,4.24,4.3,251300.0,4.26,4.3,4.24,4.3,251300.0
2008-10-03 11:00:00,4.3,4.33,4.26,4.28,168700.0,4.3,4.33,4.26,4.28,168700.0
2008-10-03 11:30:00,4.28,4.3,4.2,4.2,245000.0,4.28,4.3,4.2,4.2,245000.0
2008-10-03 12:00:00,4.2,4.22,4.16,4.22,236600.0,4.2,4.22,4.16,4.22,236600.0
2008-10-03 12:30:00,4.22,4.28,4.2,4.27,203700.0,4.22,4.28,4.2,4.27,203700.0
2008-10-03 13:00:00,4.27,4.32,4.2,4.24,359800.0,4.27,4.32,4.2,4.24,359800.0
2008-10-03 13:30:00,4.24,4.3,4.2,4.25,497000.0,4.24,4.3,4.2,4.25,497000.0
2008-10-03 14:00:00,4.25,4.25,4.18,4.19,261800.0,4.25,4.25,4.18,4.19,261800.0
2008-10-03 14:30:00,4.19,4.23,4.17,4.22,308700.0,4.19,4.23,4.17,4.22,308700.0
2008-10-03 15:00:00,4.22,4.25,4.19,4.19,578900.0,4.22,4.25,4.19,4.19,578900.0
2008-10-03 15:30:00,4.19,4.22,4.1,4.14,1068900.0,4.19,4.22,4.1,4.14,1068900.0
2008-10-06 09:30:00,3.71,3.75,3.6,3.72,3440500.0,3.71,3.75,3.6,3.72,3440500.0
2008-10-06 10:00:00,3.72,3.75,3.66,3.7,4300100.0,3.72,3.75,3.66,3.7,4300100.0
2008-10-06 10:30:00,3.7,3.75,3.66,3.73,3304700.0,3.7,3.75,3.66,3.73,3304700.0
2008-10-06 11:00:00,3.73,3.83,3.72,3.72,2038400.0,3.73,3.83,3.72,3.72,2038400.0
2008-10-06 11:30:00,3.72,3.73,3.68,3.71,2079000.0,3.72,3.73,3.68,3.71,2079000.0
2008-10-06 12:00:00,3.71,3.71,3.68,3.7,2003400.0,3.71,3.71,3.68,3.7,2003400.0
2008-10-06 12:30:00,3.7,3.71,3.63,3.66,550200.0,3.7,3.71,3.63,3.66,550200.0
2008-10-06 13:00:00,3.66,3.73,3.66,3.71,403900.0,3.66,3.73,3.66,3.71,403900.0
2008-10-06 13:30:00,3.71,3.76,3.68,3.69,1442000.0,3.71,3.76,3.68,3.69,1442000.0
2008-10-06 14:00:00,3.69,3.72,3.65,3.7,1687000.0,3.69,3.72,3.65,3.7,1687000.0
2008-10-06 14:30:00,3.7,3.73,3.65,3.69,1969800.0,3.7,3.73,3.65,3.69,1969800.0
2008-10-06 15:00:00,3.69,3.7,3.64,3.7,1747200.0,3.69,3.7,3.64,3.7,1747200.0
2008-10-06 15:30:00,3.7,3.83,3.65,3.79,2634100.0,3.7,3.83,3.65,3.79,2634100.0
2008-10-07 09:30:00,3.82,3.84,3.6,3.63,742700.0,3.82,3.84,3.6,3.63,742700.0
2008-10-07 10:00:00,3.63,3.65,3.59,3.64,595700.0,3.63,3.65,3.59,3.64,595700.0
2008-10-07 10:30:00,3.65,3.66,3.61,3.63,428400.0,3.65,3.66,3.61,3.63,428400.0
2008-10-07 11:00:00,3.63,3.63,3.55,3.56,959000.0,3.63,3.63,3.55,3.56,959000.0
2008-10-07 11:30:00,3.56,3.57,3.53,3.55,565600.0,3.56,3.57,3.53,3.55,565600.0
2008-10-07 12:00:00,3.55,3.55,3.51,3.51,549500.0,3.55,3.55,3.51,3.51,549500.0
2008-10-07 12:30:00,3.51,3.56,3.51,3.56,603400.0,3.51,3.56,3.51,3.56,603400.0
2008-10-07 13:00:00,3.56,3.59,3.45,3.46,672000.0,3.56,3.59,3.45,3.46,672000.0
2008-10-07 13:30:00,3.46,3.47,3.36,3.36,1467200.0,3.46,3.47,3.36,3.36,1467200.0
2008-10-07 14:00:00,3.37,3.43,3.36,3.41,876400.0,3.37,3.43,3.36,3.41,876400.0
2008-10-07 14:30:00,3.42,3.43,3.27,3.29,1104600.0,3.42,3.43,3.27,3.29,1104600.0
2008-10-07 15:00:00,3.29,3.33,3.25,3.28,835800.0,3.29,3.33,3.25,3.28,835800.0
2008-10-07 15:30:00,3.28,3.31,3.12,3.18,2652300.0,3.28,3.31,3.12,3.18,2652300.0
2008-10-08 09:30:00,3.14,3.39,3.07,3.31,2322600.0,3.14,3.39,3.07,3.31,2322600.0
2008-10-08 10:00:00,3.3,3.38,3.28,3.35,1970500.0,3.3,3.38,3.28,3.35,1970500.0
2008-10-08 10:30:00,3.35,3.39,3.29,3.36,709100.0,3.35,3.39,3.29,3.36,709100.0
2008-10-08 11:00:00,3.35,3.38,3.3,3.36,704900.0,3.35,3.38,3.3,3.36,704900.0
2008-10-08 11:30:00,3.36,3.37,3.28,3.36,614600.0,3.36,3.37,3.28,3.36,614600.0
2008-10-08 12:00:00,3.36,3.36,3.2,3.21,732200.0,3.36,3.36,3.2,3.21,732200.0
2008-10-08 12:30:00,3.21,3.25,3.17,3.25,689500.0,3.21,3.25,3.17,3.25,689500.0
2008-10-08 13:00:00,3.25,3.31,3.24,3.29,926800.0,3.25,3.31,3.24,3.29,926800.0
2008-10-08 13:30:00,3.29,3.38,3.29,3.38,807800.0,3.29,3.38,3.29,3.38,807800.0
2008-10-08 14:00:00,3.38,3.39,3.35,3.36,541800.0,3.38,3.39,3.35,3.36,541800.0
2008-10-08 14:30:00,3.35,3.37,3.3,3.36,764400.0,3.35,3.37,3.3,3.36,764400.0
2008-10-08 15:00:00,3.36,3.38,3.3,3.32,1038100.0,3.36,3.38,3.3,3.32,1038100.0
2008-10-08 15:30:00,3.32,3.37,3.24,3.25,1624000.0,3.32,3.37,3.24,3.25,1624000.0
2008-10-09 09:30:00,3.25,3.37,3.25,3.33,766500.0,3.25,3.37,3.25,3.33,766500.0
2008-10-09 10:00:00,3.33,3.38,3.29,3.36,758800.0,3.33,3.38,3.29,3.36,758800.0
2008-10-09 10:30:00,3.36,3.4,3.34,3.38,706300.0,3.36,3.4,3.34,3.38,706300.0
2008-10-09 11:00:00,3.38,3.39,3.32,3.34,1670900.0,3.38,3.39,3.32,3.34,1670900.0
2008-10-09 11:30:00,3.35,3.42,3.35,3.38,483000.0,3.35,3.42,3.35,3.38,483000.0
2008-10-09 12:00:00,3.39,3.39,3.34,3.37,633500.0,3.39,3.39,3.34,3.37,633500.0
2008-10-09 12:30:00,3.37,3.38,3.34,3.36,629300.0,3.37,3.38,3.34,3.36,629300.0
2008-10-09 13:00:00,3.37,3.4,3.34,3.39,395500.0,3.37,3.4,3.34,3.39,395500.0
2008-10-09 13:30:00,3.39,3.41,3.36,3.38,310100.0,3.39,3.41,3.36,3.38,310100.0
2008-10-09 14:00:00,3.38,3.43,3.38,3.43,735700.0,3.38,3.43,3.38,3.43,735700.0
2008-10-09 14:30:00,3.43,3.44,3.37,3.4,837900.0,3.43,3.44,3.37,3.4,837900.0
2008-10-09 15:00:00,3.4,3.4,3.24,3.3,1523900.0,3.4,3.4,3.24,3.3,1523900.0
2008-10-09 15:30:00,3.31,3.33,3.24,3.28,2596300.0,3.31,3.33,3.24,3.28,2596300.0
2008-10-10 09:30:00,3.19,3.43,3.11,3.21,1139600.0,3.19,3.43,3.11,3.21,1139600.0
2008-10-10 10:00:00,3.21,3.36,3.2,3.3,933100.0,3.21,3.36,3.2,3.3,933100.0
2008-10-10 10:30:00,3.3,3.31,3.22,3.27,436100.0,3.3,3.31,3.22,3.27,436100.0
2008-10-10 11:00:00,3.28,3.28,3.16,3.18,585200.0,3.28,3.28,3.16,3.18,585200.0
2008-10-10 11:30:00,3.16,3.19,3.14,3.15,435400.0,3.16,3.19,3.14,3.15,435400.0
2008-10-10 12:00:00,3.15,3.22,3.14,3.15,513100.0,3.15,3.22,3.14,3.15,513100.0
2008-10-10 12:30:00,3.14,3.22,3.13,3.15,375200.0,3.14,3.22,3.13,3.15,375200.0
2008-10-10 13:00:00,3.15,3.17,3.11,3.16,464800.0,3.15,3.17,3.11,3.16,464800.0
2008-10-10 13:30:00,3.16,3.16,3.09,3.15,513100.0,3.16,3.16,3.09,3.15,513100.0
2008-10-10 14:00:00,3.15,3.22,3.12,3.16,681800.0,3.15,3.22,3.12,3.16,681800.0
2008-10-10 14:30:00,3.16,3.23,3.15,3.2,474600.0,3.16,3.23,3.15,3.2,474600.0
2008-10-10 15:00:00,3.2,3.45,3.19,3.43,1001700.0,3.2,3.45,3.19,3.43,1001700.0
2008-10-10 15:30:00,3.43,3.55,3.38,3.47,1264200.0,3.43,3.55,3.38,3.47,1264200.0
2008-10-13 09:30:00,3.61,3.74,3.59,3.63,617400.0,3.61,3.74,3.59,3.63,617400.0
2008-10-13 10:00:00,3.63,3.65,3.56,3.65,375900.0,3.63,3.65,3.56,3.65,375900.0
2008-10-13 10:30:00,3.65,3.68,3.63,3.63,261100.0,3.65,3.68,3.63,3.63,261100.0
2008-10-13 11:00:00,3.64,3.65,3.6,3.62,243600.0,3.64,3.65,3.6,3.62,243600.0
2008-10-13 11:30:00,3.63,3.64,3.58,3.58,499100.0,3.63,3.64,3.58,3.58,499100.0
2008-10-13 12:00:00,3.59,3.6,3.57,3.57,652400.0,3.59,3.6,3.57,3.57,652400.0
2008-10-13 12:30:00,3.57,3.61,3.56,3.57,578200.0,3.57,3.61,3.56,3.57,578200.0
2008-10-13 13:00:00,3.57,3.59,3.56,3.59,700700.0,3.57,3.59,3.56,3.59,700700.0
2008-10-13 13:30:00,3.59,3.61,3.57,3.58,333200.0,3.59,3.61,3.57,3.58,333200.0
2008-10-13 14:00:00,3.57,3.58,3.56,3.56,644000.0,3.57,3.58,3.56,3.56,644000.0
2008-10-13 14:30:00,3.56,3.61,3.56,3.59,760200.0,3.56,3.61,3.56,3.59,760200.0
2008-10-13 15:00:00,3.6,3.62,3.57,3.58,805700.0,3.6,3.62,3.57,3.58,805700.0
2008-10-13 15:30:00,3.58,3.64,3.57,3.64,1364300.0,3.58,3.64,3.57,3.64,1364300.0
2008-10-14 09:30:00,3.73,3.76,3.5,3.5,1037400.0,3.73,3.76,3.5,3.5,1037400.0
2008-10-14 10:00:00,3.51,3.61,3.5,3.53,1253700.0,3.51,3.61,3.5,3.53,1253700.0
2008-10-14 10:30:00,3.53,3.55,3.48,3.54,650300.0,3.53,3.55,3.48,3.54,650300.0
2008-10-14 11:00:00,3.53,3.57,3.5,3.57,551600.0,3.53,3.57,3.5,3.57,551600.0
2008-10-14 11:30:00,3.56,3.57,3.52,3.53,272300.0,3.56,3.57,3.52,3.53,272300.0
2008-10-14 12:00:00,3.53,3.57,3.52,3.55,270200.0,3.53,3.57,3.52,3.55,270200.0
2008-10-14 12:30:00,3.55,3.57,3.54,3.54,229600.0,3.55,3.57,3.54,3.54,229600.0
2008-10-14 13:00:00,3.54,3.56,3.5,3.53,373800.0,3.54,3.56,3.5,3.53,373800.0
2008-10-14 13:30:00,3.53,3.54,3.48,3.51,302400.0,3.53,3.54,3.48,3.51,302400.0
2008-10-14 14:00:00,3.5,3.53,3.44,3.48,553000.0,3.5,3.53,3.44,3.48,553000.0
2008-10-14 14:30:00,3.48,3.49,3.38,3.41,898800.0,3.48,3.49,3.38,3.41,898800.0
2008-10-14 15:00:00,3.41,3.45,3.4,3.45,1341200.0,3.41,3.45,3.4,3.45,1341200.0
2008-10-14 15:30:00,3.45,3.49,3.4,3.45,1607900.0,3.45,3.49,3.4,3.45,1607900.0
2008-10-15 09:30:00,3.42,3.45,3.32,3.35,409500.0,3.42,3.45,3.32,3.35,409500.0
2008-10-15 10:00:00,3.35,3.35,3.3,3.3,274400.0,3.35,3.35,3.3,3.3,274400.0
2008-10-15 10:30:00,3.3,3.34,3.25,3.26,786100.0,3.3,3.34,3.25,3.26,786100.0
2008-10-15 11:00:00,3.26,3.28,3.25,3.27,303800.0,3.26,3.28,3.25,3.27,303800.0
2008-10-15 11:30:00,3.27,3.34,3.25,3.33,313600.0,3.27,3.34,3.25,3.33,313600.0
2008-10-15 12:00:00,3.33,3.33,3.25,3.27,196000.0,3.33,3.33,3.25,3.27,196000.0
2008-10-15 12:30:00,3.27,3.32,3.27,3.29,211400.0,3.27,3.32,3.27,3.29,211400.0
2008-10-15 13:00:00,3.29,3.29,3.25,3.27,227500.0,3.29,3.29,3.25,3.27,227500.0
2008-10-15 13:30:00,3.27,3.27,3.23,3.25,289100.0,3.27,3.27,3.23,3.25,289100.0
2008-10-15 14:00:00,3.25,3.28,3.23,3.28,316400.0,3.25,3.28,3.23,3.28,316400.0
2008-10-15 14:30:00,3.28,3.33,3.26,3.29,247800.0,3.28,3.33,3.26,3.29,247800.0
2008-10-15 15:00:00,3.29,3.32,3.25,3.26,380100.0,3.29,3.32,3.25,3.26,380100.0
2008-10-15 15:30:00,3.26,3.28,3.22,3.23,1084300.0,3.26,3.28,3.22,3.23,1084300.0
2008-10-16 09:30:00,3.23,3.35,3.21,3.31,463400.0,3.23,3.35,3.21,3.31,463400.0
2008-10-16 10:00:00,3.31,3.31,3.23,3.25,389900.0,3.31,3.31,3.23,3.25,389900.0
2008-10-16 10:30:00,3.25,3.25,3.18,3.18,3495100.0,3.25,3.25,3.18,3.18,3495100.0
2008-10-16 11:00:00,3.18,3.19,3.1,3.16,513800.0,3.18,3.19,3.1,3.16,513800.0
2008-10-16 11:30:00,3.16,3.26,3.16,3.23,350700.0,3.16,3.26,3.16,3.23,350700.0
2008-10-16 12:00:00,3.23,3.32,3.21,3.27,580300.0,3.23,3.32,3.21,3.27,580300.0
2008-10-16 12:30:00,3.26,3.27,3.19,3.21,359100.0,3.26,3.27,3.19,3.21,359100.0
2008-10-16 13:00:00,3.21,3.25,3.18,3.21,275100.0,3.21,3.25,3.18,3.21,275100.0
2008-10-16 13:30:00,3.22,3.27,3.17,3.25,359100.0,3.22,3.27,3.17,3.25,359100.0
2008-10-16 14:00:00,3.26,3.27,3.18,3.2,317100.0,3.26,3.27,3.18,3.2,317100.0
2008-10-16 14:30:00,3.2,3.28,3.19,3.23,324100.0,3.2,3.28,3.19,3.23,324100.0
2008-10-16 15:00:00,3.23,3.32,3.23,3.28,676900.0,3.23,3.32,3.23,3.28,676900.0
2008-10-16 15:30:00,3.3,3.37,3.25,3.34,1199800.0,3.3,3.37,3.25,3.34,1199800.0
2008-10-17 09:30:00,3.24,3.39,3.21,3.3,897400.0,3.24,3.39,3.21,3.3,897400.0
2008-10-17 10:00:00,3.3,3.34,3.26,3.32,299600.0,3.3,3.34,3.26,3.32,299600.0
2008-10-17 10:30:00,3.34,3.36,3.28,3.35,338800.0,3.34,3.36,3.28,3.35,338800.0
2008-10-17 11:00:00,3.35,3.44,3.29,3.31,1002400.0,3.35,3.44,3.29,3.31,1002400.0
2008-10-17 11:30:00,3.31,3.32,3.28,3.3,175000.0,3.31,3.32,3.28,3.3,175000.0
2008-10-17 12:00:00,3.3,3.33,3.29,3.31,202300.0,3.3,3.33,3.29,3.31,202300.0
2008-10-17 12:30:00,3.31,3.38,3.3,3.35,199500.0,3.31,3.38,3.3,3.35,199500.0
2008-10-17 13:00:00,3.35,3.41,3.34,3.38,325500.0,3.35,3.41,3.34,3.38,325500.0
2008-10-17 13:30:00,3.39,3.48,3.39,3.4,289800.0,3.39,3.48,3.39,3.4,289800.0
2008-10-17 14:00:00,3.41,3.44,3.34,3.35,432600.0,3.41,3.44,3.34,3.35,432600.0
2008-10-17 14:30:00,3.36,3.39,3.33,3.35,405300.0,3.36,3.39,3.33,3.35,405300.0
2008-10-17 15:00:00,3.35,3.41,3.3,3.36,637700.0,3.35,3.41,3.3,3.36,637700.0
2008-10-17 15:30:00,3.36,3.4,3.29,3.33,929600.0,3.36,3.4,3.29,3.33,929600.0
2008-10-20 09:30:00,3.43,3.53,3.31,3.39,870100.0,3.43,3.53,3.31,3.39,870100.0
2008-10-20 10:00:00,3.39,3.43,3.32,3.35,269500.0,3.39,3.43,3.32,3.35,269500.0
2008-10-20 10:30:00,3.35,3.35,3.23,3.28,782600.0,3.35,3.35,3.23,3.28,782600.0
2008-10-20 11:00:00,3.28,3.29,3.21,3.27,503300.0,3.28,3.29,3.21,3.27,503300.0
2008-10-20 11:30:00,3.27,3.33,3.24,3.32,1353800.0,3.27,3.33,3.24,3.32,1353800.0
2008-10-20 12:00:00,3.31,3.31,3.26,3.27,355600.0,3.31,3.31,3.26,3.27,355600.0
2008-10-20 12:30:00,3.27,3.3,3.26,3.26,464800.0,3.27,3.3,3.26,3.26,464800.0
2008-10-20 13:00:00,3.26,3.29,3.23,3.28,470400.0,3.26,3.29,3.23,3.28,470400.0
2008-10-20 13:30:00,3.28,3.31,3.26,3.3,377300.0,3.28,3.31,3.26,3.3,377300.0
2008-10-20 14:00:00,3.29,3.36,3.29,3.32,453600.0,3.29,3.36,3.29,3.32,453600.0
2008-10-20 14:30:00,3.32,3.37,3.31,3.34,373100.0,3.32,3.37,3.31,3.34,373100.0
2008-10-20 15:00:00,3.34,3.37,3.34,3.34,800800.0,3.34,3.37,3.34,3.34,800800.0
2008-10-20 15:30:00,3.34,3.4,3.33,3.4,1468600.0,3.34,3.4,3.33,3.4,1468600.0
2008-10-21 09:30:00,3.36,3.36,3.14,3.14,2417800.0,3.36,3.36,3.14,3.14,2417800.0
2008-10-21 10:00:00,3.14,3.16,3.1,3.1,1590400.0,3.14,3.16,3.1,3.1,1590400.0
2008-10-21 10:30:00,3.1,3.14,3.09,3.11,724500.0,3.1,3.14,3.09,3.11,724500.0
2008-10-21 11:00:00,3.12,3.15,3.11,3.11,986300.0,3.12,3.15,3.11,3.11,986300.0
2008-10-21 11:30:00,3.11,3.13,3.09,3.09,1221500.0,3.11,3.13,3.09,3.09,1221500.0
2008-10-21 12:00:00,3.09,3.1,3.07,3.08,625800.0,3.09,3.1,3.07,3.08,625800.0
2008-10-21 12:30:00,3.08,3.09,2.99,2.99,1402800.0,3.08,3.09,2.99,2.99,1402800.0
2008-10-21 13:00:00,2.99,3.04,2.99,2.99,1011500.0,2.99,3.04,2.99,2.99,1011500.0
2008-10-21 13:30:00,3.0,3.0,2.96,2.97,721000.0,3.0,3.0,2.96,2.97,721000.0
2008-10-21 14:00:00,2.97,3.03,2.97,3.0,637700.0,2.97,3.03,2.97,3.0,637700.0
2008-10-21 14:30:00,3.0,3.02,2.98,3.01,650300.0,3.0,3.02,2.98,3.01,650300.0
2008-10-21 15:00:00,3.02,3.03,2.98,2.98,737100.0,3.02,3.03,2.98,2.98,737100.0
2008-10-21 15:30:00,2.98,3.0,2.96,2.98,1615600.0,2.98,3.0,2.96,2.98,1615600.0
2008-10-22 09:30:00,2.97,3.02,2.96,2.96,854700.0,2.97,3.02,2.96,2.96,854700.0
2008-10-22 10:00:00,2.96,3.02,2.96,3.0,1021300.0,2.96,3.02,2.96,3.0,1021300.0
2008-10-22 10:30:00,2.99,3.02,2.99,3.01,997500.0,2.99,3.02,2.99,3.01,997500.0
2008-10-22 11:00:00,3.0,3.04,3.0,3.0,365400.0,3.0,3.04,3.0,3.0,365400.0
2008-10-22 11:30:00,3.0,3.0,2.96,2.98,417900.0,3.0,3.0,2.96,2.98,417900.0
2008-10-22 12:00:00,2.98,2.99,2.96,2.97,481600.0,2.98,2.99,2.96,2.97,481600.0
2008-10-22 12:30:00,2.96,2.97,2.95,2.96,656600.0,2.96,2.97,2.95,2.96,656600.0
2008-10-22 13:00:00,2.97,2.97,2.93,2.93,619500.0,2.97,2.97,2.93,2.93,619500.0
2008-10-22 13:30:00,2.94,2.94,2.89,2.92,630700.0,2.94,2.94,2.89,2.92,630700.0
2008-10-22 14:00:00,2.92,2.92,2.89,2.92,487900.0,2.92,2.92,2.89,2.92,487900.0
2008-10-22 14:30:00,2.91,2.92,2.86,2.9,947800.0,2.91,2.92,2.86,2.9,947800.0
2008-10-22 15:00:00,2.9,2.91,2.88,2.89,2123100.0,2.9,2.91,2.88,2.89,2123100.0
2008-10-22 15:30:00,2.89,2.98,2.87,2.96,2517200.0,2.89,2.98,2.87,2.96,2517200.0
2008-10-23 09:30:00,2.89,2.96,2.88,2.89,1176000.0,2.89,2.96,2.88,2.89,1176000.0
2008-10-23 10:00:00,2.89,2.97,2.89,2.89,483700.0,2.89,2.97,2.89,2.89,483700.0
2008-10-23 10:30:00,2.9,3.0,2.89,3.0,492100.0,2.9,3.0,2.89,3.0,492100.0
2008-10-23 11:00:00,3.0,3.02,2.96,2.96,569800.0,3.0,3.02,2.96,2.96,569800.0
2008-10-23 11:30:00,2.96,3.0,2.95,2.97,436800.0,2.96,3.0,2.95,2.97,436800.0
2008-10-23 12:00:00,2.96,2.96,2.89,2.89,332500.0,2.96,2.96,2.89,2.89,332500.0
2008-10-23 12:30:00,2.89,2.92,2.87,2.9,382900.0,2.89,2.92,2.87,2.9,382900.0
2008-10-23 13:00:00,2.9,2.95,2.89,2.94,786800.0,2.9,2.95,2.89,2.94,786800.0
2008-10-23 13:30:00,2.94,2.95,2.92,2.94,393400.0,2.94,2.95,2.92,2.94,393400.0
2008-10-23 14:00:00,2.94,2.96,2.89,2.96,857500.0,2.94,2.96,2.89,2.96,857500.0
2008-10-23 14:30:00,2.96,3.02,2.96,2.97,897400.0,2.96,3.02,2.96,2.97,897400.0
2008-10-23 15:00:00,2.98,2.98,2.92,2.93,1539300.0,2.98,2.98,2.92,2.93,1539300.0
2008-10-23 15:30:00,2.94,3.0,2.92,2.97,2823100.0,2.94,3.0,2.92,2.97,2823100.0
2008-10-24 09:30:00,2.87,2.89,2.69,2.86,1293600.0,2.87,2.89,2.69,2.86,1293600.0
2008-10-24 10:00:00,2.87,2.88,2.8,2.82,915600.0,2.87,2.88,2.8,2.82,915600.0
2008-10-24 10:30:00,2.81,2.82,2.77,2.81,770700.0,2.81,2.82,2.77,2.81,770700.0
2008-10-24 11:00:00,2.81,2.82,2.79,2.81,757400.0,2.81,2.82,2.79,2.81,757400.0
2008-10-24 11:30:00,2.81,2.84,2.8,2.83,613900.0,2.81,2.84,2.8,2.83,613900.0
2008-10-24 12:00:00,2.83,2.83,2.8,2.81,428400.0,2.83,2.83,2.8,2.81,428400.0
2008-10-24 12:30:00,2.81,2.81,2.77,2.77,644000.0,2.81,2.81,2.77,2.77,644000.0
2008-10-24 13:00:00,2.78,2.82,2.78,2.81,368900.0,2.78,2.82,2.78,2.81,368900.0
2008-10-24 13:30:00,2.81,2.81,2.75,2.75,462000.0,2.81,2.81,2.75,2.75,462000.0
2008-10-24 14:00:00,2.75,2.77,2.72,2.72,1076600.0,2.75,2.77,2.72,2.72,1076600.0
2008-10-24 14:30:00,2.72,2.77,2.72,2.77,783300.0,2.72,2.77,2.72,2.77,783300.0
2008-10-24 15:00:00,2.76,2.79,2.71,2.75,933800.0,2.76,2.79,2.71,2.75,933800.0
2008-10-24 15:30:00,2.75,2.78,2.7,2.71,2366700.0,2.75,2.78,2.7,2.71,2366700.0
2008-10-27 09:30:00,2.71,2.82,2.64,2.71,1934100.0,2.71,2.82,2.64,2.71,1934100.0
2008-10-27 10:00:00,2.71,2.8,2.67,2.71,714700.0,2.71,2.8,2.67,2.71,714700.0
2008-10-27 10:30:00,2.71,2.71,2.64,2.69,481600.0,2.71,2.71,2.64,2.69,481600.0
2008-10-27 11:00:00,2.69,2.71,2.65,2.66,578900.0,2.69,2.71,2.65,2.66,578900.0
2008-10-27 11:30:00,2.66,2.68,2.64,2.66,270200.0,2.66,2.68,2.64,2.66,270200.0
2008-10-27 12:00:00,2.66,2.7,2.66,2.67,310800.0,2.66,2.7,2.66,2.67,310800.0
2008-10-27 12:30:00,2.67,2.71,2.66,2.7,375900.0,2.67,2.71,2.66,2.7,375900.0
2008-10-27 13:00:00,2.7,2.7,2.68,2.7,387800.0,2.7,2.7,2.68,2.7,387800.0
2008-10-27 13:30:00,2.7,2.72,2.66,2.67,620900.0,2.7,2.72,2.66,2.67,620900.0
2008-10-27 14:00:00,2.67,2.68,2.63,2.63,522900.0,2.67,2.68,2.63,2.63,522900.0
2008-10-27 14:30:00,2.63,2.68,2.62,2.63,890400.0,2.63,2.68,2.62,2.63,890400.0
2008-10-27 15:00:00,2.63,2.66,2.61,2.64,798700.0,2.63,2.66,2.61,2.64,798700.0
2008-10-27 15:30:00,2.64,2.65,2.56,2.56,1799700.0,2.64,2.65,2.56,2.56,1799700.0
2008-10-28 09:30:00,2.62,2.66,2.61,2.63,567000.0,2.62,2.66,2.61,2.63,567000.0
2008-10-28 10:00:00,2.63,2.64,2.59,2.63,826700.0,2.63,2.64,2.59,2.63,826700.0
2008-10-28 10:30:00,2.62,2.63,2.58,2.59,646100.0,2.62,2.63,2.58,2.59,646100.0
2008-10-28 11:00:00,2.59,2.65,2.59,2.64,646800.0,2.59,2.65,2.59,2.64,646800.0
2008-10-28 11:30:00,2.63,2.66,2.63,2.64,647500.0,2.63,2.66,2.63,2.64,647500.0
2008-10-28 12:00:00,2.64,2.7,2.64,2.68,795900.0,2.64,2.7,2.64,2.68,795900.0
2008-10-28 12:30:00,2.68,2.71,2.68,2.71,868700.0,2.68,2.71,2.68,2.71,868700.0
2008-10-28 13:00:00,2.71,2.77,2.71,2.71,1004500.0,2.71,2.77,2.71,2.71,1004500.0
2008-10-28 13:30:00,2.72,2.73,2.71,2.71,477400.0,2.72,2.73,2.71,2.71,477400.0
2008-10-28 14:00:00,2.71,2.78,2.71,2.78,583800.0,2.71,2.78,2.71,2.78,583800.0
2008-10-28 14:30:00,2.78,2.88,2.78,2.86,1424500.0,2.78,2.88,2.78,2.86,1424500.0
2008-10-28 15:00:00,2.86,2.91,2.8,2.88,1741600.0,2.86,2.91,2.8,2.88,1741600.0
2008-10-28 15:30:00,2.87,2.94,2.83,2.94,3767400.0,2.87,2.94,2.83,2.94,3767400.0
2008-10-29 09:30:00,2.91,2.95,2.86,2.93,1158500.0,2.91,2.95,2.86,2.93,1158500.0
2008-10-29 10:00:00,2.93,3.02,2.92,3.0,654500.0,2.93,3.02,2.92,3.0,654500.0
2008-10-29 10:30:00,3.0,3.02,2.97,3.0,607600.0,3.0,3.02,2.97,3.0,607600.0
2008-10-29 11:00:00,3.0,3.03,2.99,3.0,556500.0,3.0,3.03,2.99,3.0,556500.0
2008-10-29 11:30:00,3.0,3.02,2.99,3.02,364000.0,3.0,3.02,2.99,3.02,364000.0
2008-10-29 12:00:00,3.02,3.05,3.01,3.04,188300.0,3.02,3.05,3.01,3.04,188300.0
2008-10-29 12:30:00,3.04,3.12,3.04,3.07,546000.0,3.04,3.12,3.04,3.07,546000.0
2008-10-29 13:00:00,3.07,3.09,3.07,3.09,456400.0,3.07,3.09,3.07,3.09,456400.0
2008-10-29 13:30:00,3.09,3.14,3.09,3.12,503300.0,3.09,3.14,3.09,3.12,503300.0
2008-10-29 14:00:00,3.12,3.14,3.09,3.11,946400.0,3.12,3.14,3.09,3.11,946400.0
2008-10-29 14:30:00,3.12,3.18,3.07,3.17,572600.0,3.12,3.18,3.07,3.17,572600.0
2008-10-29 15:00:00,3.17,3.29,3.13,3.22,854700.0,3.17,3.29,3.13,3.22,854700.0
2008-10-29 15:30:00,3.22,3.23,3.09,3.14,2181900.0,3.22,3.23,3.09,3.14,2181900.0
2008-10-30 09:30:00,3.28,3.33,3.22,3.27,1433600.0,3.28,3.33,3.22,3.27,1433600.0
2008-10-30 10:00:00,3.27,3.29,3.26,3.27,577500.0,3.27,3.29,3.26,3.27,577500.0
2008-10-30 10:30:00,3.27,3.3,3.21,3.24,476700.0,3.27,3.3,3.21,3.24,476700.0
2008-10-30 11:00:00,3.24,3.25,3.21,3.23,289800.0,3.24,3.25,3.21,3.23,289800.0
2008-10-30 11:30:00,3.23,3.24,3.13,3.14,629300.0,3.23,3.24,3.13,3.14,629300.0
2008-10-30 12:00:00,3.14,3.18,3.13,3.14,340200.0,3.14,3.18,3.13,3.14,340200.0
2008-10-30 12:30:00,3.14,3.17,3.14,3.14,674800.0,3.14,3.17,3.14,3.14,674800.0
2008-10-30 13:00:00,3.15,3.16,3.13,3.14,1224300.0,3.15,3.16,3.13,3.14,1224300.0
2008-10-30 13:30:00,3.14,3.15,3.13,3.14,442400.0,3.14,3.15,3.13,3.14,442400.0
2008-10-30 14:00:00,3.14,3.21,3.14,3.2,403200.0,3.14,3.21,3.14,3.2,403200.0
2008-10-30 14:30:00,3.2,3.24,3.19,3.22,371700.0,3.2,3.24,3.19,3.22,371700.0
2008-10-30 15:00:00,3.22,3.26,3.18,3.22,660800.0,3.22,3.26,3.18,3.22,660800.0
2008-10-30 15:30:00,3.22,3.26,3.18,3.25,600600.0,3.22,3.26,3.18,3.25,600600.0
2008-10-31 09:30:00,3.26,3.32,3.2,3.31,350000.0,3.26,3.32,3.2,3.31,350000.0
2008-10-31 10:00:00,3.32,3.39,3.31,3.37,1115100.0,3.32,3.39,3.31,3.37,1115100.0
2008-10-31 10:30:00,3.37,3.41,3.35,3.38,709800.0,3.37,3.41,3.35,3.38,709800.0
2008-10-31 11:00:00,3.37,3.39,3.35,3.36,448700.0,3.37,3.39,3.35,3.36,448700.0
2008-10-31 11:30:00,3.36,3.38,3.35,3.37,342300.0,3.36,3.38,3.35,3.37,342300.0
2008-10-31 12:00:00,3.37,3.39,3.37,3.38,483700.0,3.37,3.39,3.37,3.38,483700.0
2008-10-31 12:30:00,3.38,3.39,3.38,3.38,382200.0,3.38,3.39,3.38,3.38,382200.0
2008-10-31 13:00:00,3.38,3.43,3.38,3.43,708400.0,3.38,3.43,3.38,3.43,708400.0
2008-10-31 13:30:00,3.43,3.46,3.43,3.44,301700.0,3.43,3.46,3.43,3.44,301700.0
2008-10-31 14:00:00,3.44,3.46,3.44,3.46,751800.0,3.44,3.46,3.44,3.46,751800.0
2008-10-31 14:30:00,3.46,3.55,3.45,3.54,967400.0,3.46,3.55,3.45,3.54,967400.0
2008-10-31 15:00:00,3.54,3.64,3.5,3.52,1829800.0,3.54,3.64,3.5,3.52,1829800.0
2008-10-31 15:30:00,3.52,3.57,3.46,3.54,1651300.0,3.52,3.57,3.46,3.54,1651300.0
2008-11-03 09:30:00,3.5,3.54,3.44,3.48,928200.0,3.5,3.54,3.44,3.48,928200.0
2008-11-03 10:00:00,3.48,3.49,3.4,3.41,804300.0,3.48,3.49,3.4,3.41,804300.0
2008-11-03 10:30:00,3.41,3.44,3.37,3.39,840000.0,3.41,3.44,3.37,3.39,840000.0
2008-11-03 11:00:00,3.39,3.43,3.38,3.42,535500.0,3.39,3.43,3.38,3.42,535500.0
2008-11-03 11:30:00,3.42,3.45,3.41,3.41,906500.0,3.42,3.45,3.41,3.41,906500.0
2008-11-03 12:00:00,3.42,3.43,3.39,3.4,242900.0,3.42,3.43,3.39,3.4,242900.0
2008-11-03 12:30:00,3.4,3.41,3.38,3.39,140700.0,3.4,3.41,3.38,3.39,140700.0
2008-11-03 13:00:00,3.39,3.4,3.36,3.36,164500.0,3.39,3.4,3.36,3.36,164500.0
2008-11-03 13:30:00,3.36,3.36,3.34,3.34,182000.0,3.36,3.36,3.34,3.34,182000.0
2008-11-03 14:00:00,3.34,3.35,3.3,3.32,262500.0,3.34,3.35,3.3,3.32,262500.0
2008-11-03 14:30:00,3.32,3.34,3.3,3.3,310100.0,3.32,3.34,3.3,3.3,310100.0
2008-11-03 15:00:00,3.3,3.34,3.3,3.33,661500.0,3.3,3.34,3.3,3.33,661500.0
2008-11-03 15:30:00,3.33,3.38,3.32,3.34,1101800.0,3.33,3.38,3.32,3.34,1101800.0
2008-11-04 09:30:00,3.39,3.41,3.29,3.29,430500.0,3.39,3.41,3.29,3.29,430500.0
2008-11-04 10:00:00,3.29,3.36,3.29,3.35,665700.0,3.29,3.36,3.29,3.35,665700.0
2008-11-04 10:30:00,3.35,3.46,3.35,3.44,484400.0,3.35,3.46,3.35,3.44,484400.0
2008-11-04 11:00:00,3.44,3.45,3.42,3.43,403900.0,3.44,3.45,3.42,3.43,403900.0
2008-11-04 11:30:00,3.43,3.48,3.42,3.46,434000.0,3.43,3.48,3.42,3.46,434000.0
2008-11-04 12:00:00,3.46,3.47,3.42,3.42,128100.0,3.46,3.47,3.42,3.42,128100.0
2008-11-04 12:30:00,3.41,3.44,3.39,3.42,602000.0,3.41,3.44,3.39,3.42,602000.0
2008-11-04 13:00:00,3.41,3.43,3.39,3.39,265300.0,3.41,3.43,3.39,3.39,265300.0
2008-11-04 13:30:00,3.39,3.42,3.39,3.41,220500.0,3.39,3.42,3.39,3.41,220500.0
2008-11-04 14:00:00,3.41,3.41,3.39,3.41,276500.0,3.41,3.41,3.39,3.41,276500.0
2008-11-04 14:30:00,3.41,3.41,3.36,3.37,332500.0,3.41,3.41,3.36,3.37,332500.0
2008-11-04 15:00:00,3.37,3.41,3.35,3.39,317800.0,3.37,3.41,3.35,3.39,317800.0
2008-11-04 15:30:00,3.39,3.46,3.39,3.43,655900.0,3.39,3.46,3.39,3.43,655900.0
2008-11-05 09:30:00,3.43,3.44,3.36,3.38,746200.0,3.43,3.44,3.36,3.38,746200.0
2008-11-05 10:00:00,3.39,3.42,3.38,3.42,312200.0,3.39,3.42,3.38,3.42,312200.0
2008-11-05 10:30:00,3.42,3.44,3.42,3.43,217000.0,3.42,3.44,3.42,3.43,217000.0
2008-11-05 11:00:00,3.43,3.43,3.42,3.43,205100.0,3.43,3.43,3.42,3.43,205100.0
2008-11-05 11:30:00,3.43,3.43,3.41,3.41,261800.0,3.43,3.43,3.41,3.41,261800.0
2008-11-05 12:00:00,3.41,3.42,3.36,3.36,229600.0,3.41,3.42,3.36,3.36,229600.0
2008-11-05 12:30:00,3.37,3.4,3.37,3.4,389900.0,3.37,3.4,3.37,3.4,389900.0
2008-11-05 13:00:00,3.4,3.42,3.38,3.41,464100.0,3.4,3.42,3.38,3.41,464100.0
2008-11-05 13:30:00,3.41,3.42,3.39,3.39,670600.0,3.41,3.42,3.39,3.39,670600.0
2008-11-05 14:00:00,3.39,3.4,3.35,3.36,602000.0,3.39,3.4,3.35,3.36,602000.0
2008-11-05 14:30:00,3.36,3.41,3.36,3.39,302400.0,3.36,3.41,3.36,3.39,302400.0
2008-11-05 15:00:00,3.39,3.4,3.33,3.34,303100.0,3.39,3.4,3.33,3.34,303100.0
2008-11-05 15:30:00,3.33,3.35,3.27,3.29,879200.0,3.33,3.35,3.27,3.29,879200.0
2008-11-06 09:30:00,3.22,3.26,3.16,3.19,497700.0,3.22,3.26,3.16,3.19,497700.0
2008-11-06 10:00:00,3.18,3.26,3.16,3.21,396900.0,3.18,3.26,3.16,3.21,396900.0
2008-11-06 10:30:00,3.22,3.22,3.14,3.17,494200.0,3.22,3.22,3.14,3.17,494200.0
2008-11-06 11:00:00,3.18,3.23,3.17,3.23,1157800.0,3.18,3.23,3.17,3.23,1157800.0
2008-11-06 11:30:00,3.24,3.27,3.21,3.21,539700.0,3.24,3.27,3.21,3.21,539700.0
2008-11-06 12:00:00,3.21,3.21,3.14,3.15,339500.0,3.21,3.21,3.14,3.15,339500.0
2008-11-06 12:30:00,3.14,3.16,3.13,3.15,296800.0,3.14,3.16,3.13,3.15,296800.0
2008-11-06 13:00:00,3.15,3.15,3.11,3.14,181300.0,3.15,3.15,3.11,3.14,181300.0
2008-11-06 13:30:00,3.13,3.13,3.09,3.11,353500.0,3.13,3.13,3.09,3.11,353500.0
2008-11-06 14:00:00,3.11,3.14,3.1,3.12,324100.0,3.11,3.14,3.1,3.12,324100.0
2008-11-06 14:30:00,3.12,3.15,3.11,3.12,515200.0,3.12,3.15,3.11,3.12,515200.0
2008-11-06 15:00:00,3.13,3.13,3.05,3.06,603400.0,3.13,3.13,3.05,3.06,603400.0
2008-11-06 15:30:00,3.07,3.1,3.06,3.07,794500.0,3.07,3.1,3.06,3.07,794500.0
2008-11-07 09:30:00,3.08,3.14,3.06,3.08,393400.0,3.08,3.14,3.06,3.08,393400.0
2008-11-07 10:00:00,3.08,3.14,3.08,3.13,242200.0,3.08,3.14,3.08,3.13,242200.0
2008-11-07 10:30:00,3.13,3.18,3.12,3.15,830900.0,3.13,3.18,3.12,3.15,830900.0
2008-11-07 11:00:00,3.14,3.14,3.07,3.08,302400.0,3.14,3.14,3.07,3.08,302400.0
2008-11-07 11:30:00,3.08,3.1,3.07,3.1,219100.0,3.08,3.1,3.07,3.1,219100.0
2008-11-07 12:00:00,3.1,3.11,3.08,3.1,966000.0,3.1,3.11,3.08,3.1,966000.0
2008-11-07 12:30:00,3.1,3.1,3.08,3.09,352100.0,3.1,3.1,3.08,3.09,352100.0
2008-11-07 13:00:00,3.09,3.1,3.08,3.1,175700.0,3.09,3.1,3.08,3.1,175700.0
2008-11-07 13:30:00,3.1,3.11,3.09,3.11,112000.0,3.1,3.11,3.09,3.11,112000.0
2008-11-07 14:00:00,3.11,3.12,3.1,3.11,183400.0,3.11,3.12,3.1,3.11,183400.0
2008-11-07 14:30:00,3.11,3.12,3.07,3.07,329700.0,3.11,3.12,3.07,3.07,329700.0
2008-11-07 15:00:00,3.06,3.09,3.04,3.05,407400.0,3.06,3.09,3.04,3.05,407400.0
2008-11-07 15:30:00,3.05,3.14,3.04,3.12,828100.0,3.05,3.14,3.04,3.12,828100.0
2008-11-10 09:30:00,3.2,3.24,3.12,3.16,329700.0,3.2,3.24,3.12,3.16,329700.0
2008-11-10 10:00:00,3.16,3.18,3.11,3.11,718200.0,3.16,3.18,3.11,3.11,718200.0
2008-11-10 10:30:00,3.11,3.11,3.07,3.08,114100.0,3.11,3.11,3.07,3.08,114100.0
2008-11-10 11:00:00,3.08,3.1,3.07,3.1,134400.0,3.08,3.1,3.07,3.1,134400.0
2008-11-10 11:30:00,3.1,3.1,3.07,3.08,133000.0,3.1,3.1,3.07,3.08,133000.0
2008-11-10 12:00:00,3.08,3.09,3.07,3.07,128800.0,3.08,3.09,3.07,3.07,128800.0
2008-11-10 12:30:00,3.07,3.08,3.05,3.05,178500.0,3.07,3.08,3.05,3.05,178500.0
2008-11-10 13:00:00,3.05,3.08,3.04,3.07,125300.0,3.05,3.08,3.04,3.07,125300.0
2008-11-10 13:30:00,3.08,3.11,3.06,3.11,144900.0,3.08,3.11,3.06,3.11,144900.0
2008-11-10 14:00:00,3.11,3.11,3.07,3.07,200900.0,3.11,3.11,3.07,3.07,200900.0
2008-11-10 14:30:00,3.07,3.07,3.05,3.05,72100.0,3.07,3.07,3.05,3.05,72100.0
2008-11-10 15:00:00,3.05,3.08,3.03,3.06,179900.0,3.05,3.08,3.03,3.06,179900.0
2008-11-10 15:30:00,3.06,3.09,3.03,3.08,415100.0,3.06,3.09,3.03,3.08,415100.0
2008-11-11 09:30:00,3.06,3.16,2.99,2.99,226100.0,3.06,3.16,2.99,2.99,226100.0
2008-11-11 10:00:00,2.99,3.07,2.98,3.06,677600.0,2.99,3.07,2.98,3.06,677600.0
2008-11-11 10:30:00,3.06,3.08,3.05,3.07,135100.0,3.06,3.08,3.05,3.07,135100.0
2008-11-11 11:00:00,3.07,3.07,3.05,3.06,186200.0,3.07,3.07,3.05,3.06,186200.0
2008-11-11 11:30:00,3.06,3.1,3.06,3.09,218400.0,3.06,3.1,3.06,3.09,218400.0
2008-11-11 12:00:00,3.09,3.1,3.06,3.07,222600.0,3.09,3.1,3.06,3.07,222600.0
2008-11-11 12:30:00,3.07,3.12,3.07,3.12,110600.0,3.07,3.12,3.07,3.12,110600.0
2008-11-11 13:00:00,3.11,3.14,3.11,3.12,166600.0,3.11,3.14,3.11,3.12,166600.0
2008-11-11 13:30:00,3.12,3.18,3.1,3.18,239400.0,3.12,3.18,3.1,3.18,239400.0
2008-11-11 14:00:00,3.18,3.21,3.14,3.21,369600.0,3.18,3.21,3.14,3.21,369600.0
2008-11-11 14:30:00,3.22,3.24,3.15,3.17,260400.0,3.22,3.24,3.15,3.17,260400.0
2008-11-11 15:00:00,3.16,3.21,3.15,3.18,359800.0,3.16,3.21,3.15,3.18,359800.0
2008-11-11 15:30:00,3.18,3.18,3.11,3.15,1056300.0,3.18,3.18,3.11,3.15,1056300.0
2008-11-12 09:30:00,3.11,3.14,3.03,3.09,249200.0,3.11,3.14,3.03,3.09,249200.0
2008-11-12 10:00:00,3.08,3.1,3.07,3.09,155400.0,3.08,3.1,3.07,3.09,155400.0
2008-11-12 10:30:00,3.09,3.12,3.08,3.11,207900.0,3.09,3.12,3.08,3.11,207900.0
2008-11-12 11:00:00,3.11,3.13,3.07,3.11,683900.0,3.11,3.13,3.07,3.11,683900.0
2008-11-12 11:30:00,3.12,3.13,3.07,3.09,459900.0,3.12,3.13,3.07,3.09,459900.0
2008-11-12 12:00:00,3.09,3.11,3.03,3.06,226800.0,3.09,3.11,3.03,3.06,226800.0
2008-11-12 12:30:00,3.05,3.08,3.04,3.08,154700.0,3.05,3.08,3.04,3.08,154700.0
2008-11-12 13:00:00,3.09,3.1,3.05,3.06,208600.0,3.09,3.1,3.05,3.06,208600.0
2008-11-12 13:30:00,3.06,3.07,3.02,3.02,122500.0,3.06,3.07,3.02,3.02,122500.0
2008-11-12 14:00:00,3.02,3.02,2.98,3.01,270200.0,3.02,3.02,2.98,3.01,270200.0
2008-11-12 14:30:00,3.01,3.02,2.98,2.98,228200.0,3.01,3.02,2.98,2.98,228200.0
2008-11-12 15:00:00,2.98,2.99,2.96,2.97,292600.0,2.98,2.99,2.96,2.97,292600.0
2008-11-12 15:30:00,2.97,2.99,2.94,2.96,884800.0,2.97,2.99,2.94,2.96,884800.0
2008-11-13 09:30:00,2.93,3.05,2.93,2.99,598500.0,2.93,3.05,2.93,2.99,598500.0
2008-11-13 10:00:00,2.98,3.09,2.98,3.06,576100.0,2.98,3.09,2.98,3.06,576100.0
2008-11-13 10:30:00,3.07,3.09,3.05,3.07,690900.0,3.07,3.09,3.05,3.07,690900.0
2008-11-13 11:00:00,3.07,3.1,3.05,3.1,613200.0,3.07,3.1,3.05,3.1,613200.0
2008-11-13 11:30:00,3.1,3.14,3.1,3.14,569800.0,3.1,3.14,3.1,3.14,569800.0
2008-11-13 12:00:00,3.14,3.16,3.11,3.12,366800.0,3.14,3.16,3.11,3.12,366800.0
2008-11-13 12:30:00,3.12,3.14,3.03,3.03,437500.0,3.12,3.14,3.03,3.03,437500.0
2008-11-13 13:00:00,3.03,3.14,3.03,3.14,525700.0,3.03,3.14,3.03,3.14,525700.0
2008-11-13 13:30:00,3.14,3.33,3.14,3.27,940100.0,3.14,3.33,3.14,3.27,940100.0
2008-11-13 14:00:00,3.27,3.46,3.26,3.44,1445500.0,3.27,3.46,3.26,3.44,1445500.0
2008-11-13 14:30:00,3.44,3.5,3.39,3.46,1077300.0,3.44,3.5,3.39,3.46,1077300.0
2008-11-13 15:00:00,3.46,3.48,3.31,3.35,2083200.0,3.46,3.48,3.31,3.35,2083200.0
2008-11-13 15:30:00,3.35,3.49,3.34,3.48,1440600.0,3.35,3.49,3.34,3.48,1440600.0
2008-11-14 09:30:00,3.42,3.44,3.36,3.38,1055600.0,3.42,3.44,3.36,3.38,1055600.0
2008-11-14 10:00:00,3.39,3.4,3.34,3.37,675500.0,3.39,3.4,3.34,3.37,675500.0
2008-11-14 10:30:00,3.38,3.38,3.29,3.3,482300.0,3.38,3.38,3.29,3.3,482300.0
2008-11-14 11:00:00,3.3,3.3,3.27,3.27,937300.0,3.3,3.3,3.27,3.27,937300.0
2008-11-14 11:30:00,3.27,3.29,3.26,3.27,370300.0,3.27,3.29,3.26,3.27,370300.0
2008-11-14 12:00:00,3.27,3.3,3.26,3.29,698600.0,3.27,3.3,3.26,3.29,698600.0
2008-11-14 12:30:00,3.29,3.31,3.26,3.29,394800.0,3.29,3.31,3.26,3.29,394800.0
2008-11-14 13:00:00,3.29,3.29,3.25,3.29,409500.0,3.29,3.29,3.25,3.29,409500.0
2008-11-14 13:30:00,3.29,3.29,3.24,3.25,313600.0,3.29,3.29,3.24,3.25,313600.0
2008-11-14 14:00:00,3.25,3.29,3.24,3.26,528500.0,3.25,3.29,3.24,3.26,528500.0
2008-11-14 14:30:00,3.27,3.29,3.25,3.29,1071000.0,3.27,3.29,3.25,3.29,1071000.0
2008-11-14 15:00:00,3.29,3.3,3.22,3.23,793100.0,3.29,3.3,3.22,3.23,793100.0
2008-11-14 15:30:00,3.23,3.24,3.14,3.14,1057700.0,3.23,3.24,3.14,3.14,1057700.0
2008-11-17 09:30:00,3.16,3.16,3.11,3.14,308700.0,3.16,3.16,3.11,3.14,308700.0
2008-11-17 10:00:00,3.14,3.14,3.06,3.07,484400.0,3.14,3.14,3.06,3.07,484400.0
2008-11-17 10:30:00,3.08,3.08,3.02,3.04,612500.0,3.08,3.08,3.02,3.04,612500.0
2008-11-17 11:00:00,3.04,3.06,3.03,3.03,400400.0,3.04,3.06,3.03,3.03,400400.0
2008-11-17 11:30:00,3.03,3.06,3.02,3.06,333200.0,3.03,3.06,3.02,3.06,333200.0
2008-11-17 12:00:00,3.06,3.1,3.05,3.1,525700.0,3.06,3.1,3.05,3.1,525700.0
2008-11-17 12:30:00,3.1,3.1,3.07,3.08,407400.0,3.1,3.1,3.07,3.08,407400.0
2008-11-17 13:00:00,3.08,3.08,3.04,3.07,275100.0,3.08,3.08,3.04,3.07,275100.0
2008-11-17 13:30:00,3.07,3.08,3.04,3.07,550200.0,3.07,3.08,3.04,3.07,550200.0
2008-11-17 14:00:00,3.07,3.09,3.03,3.06,921200.0,3.07,3.09,3.03,3.06,921200.0
2008-11-17 14:30:00,3.06,3.09,3.05,3.07,838600.0,3.06,3.09,3.05,3.07,838600.0
2008-11-17 15:00:00,3.07,3.09,3.05,3.07,505400.0,3.07,3.09,3.05,3.07,505400.0
2008-11-17 15:30:00,3.07,3.09,3.0,3.03,830900.0,3.07,3.09,3.0,3.03,830900.0
2008-11-18 09:30:00,3.06,3.14,3.04,3.05,701400.0,3.06,3.14,3.04,3.05,701400.0
2008-11-18 10:00:00,3.05,3.06,3.02,3.06,469000.0,3.05,3.06,3.02,3.06,469000.0
2008-11-18 10:30:00,3.06,3.08,3.06,3.08,323400.0,3.06,3.08,3.06,3.08,323400.0
2008-11-18 11:00:00,3.08,3.11,3.06,3.11,347900.0,3.08,3.11,3.06,3.11,347900.0
2008-11-18 11:30:00,3.1,3.14,3.1,3.13,188300.0,3.1,3.14,3.1,3.13,188300.0
2008-11-18 12:00:00,3.13,3.13,3.06,3.07,154000.0,3.13,3.13,3.06,3.07,154000.0
2008-11-18 12:30:00,3.06,3.06,3.04,3.04,222600.0,3.06,3.06,3.04,3.04,222600.0
2008-11-18 13:00:00,3.04,3.04,3.01,3.04,167300.0,3.04,3.04,3.01,3.04,167300.0
2008-11-18 13:30:00,3.04,3.04,2.97,3.02,489300.0,3.04,3.04,2.97,3.02,489300.0
2008-11-18 14:00:00,3.01,3.03,2.99,3.01,319900.0,3.01,3.03,2.99,3.01,319900.0
2008-11-18 14:30:00,3.01,3.01,2.94,2.95,639800.0,3.01,3.01,2.94,2.95,639800.0
2008-11-18 15:00:00,2.95,3.03,2.95,3.01,1180900.0,2.95,3.03,2.95,3.01,1180900.0
2008-11-18 15:30:00,3.01,3.08,2.96,3.06,874300.0,3.01,3.08,2.96,3.06,874300.0
2008-11-19 09:30:00,3.08,3.16,3.07,3.13,1196300.0,3.08,3.16,3.07,3.13,1196300.0
2008-11-19 10:00:00,3.13,3.15,3.12,3.14,644000.0,3.13,3.15,3.12,3.14,644000.0
2008-11-19 10:30:00,3.14,3.14,3.07,3.08,502600.0,3.14,3.14,3.07,3.08,502600.0
2008-11-19 11:00:00,3.08,3.1,3.0,3.01,517300.0,3.08,3.1,3.0,3.01,517300.0
2008-11-19 11:30:00,3.01,3.03,2.98,3.01,886900.0,3.01,3.03,2.98,3.01,886900.0
2008-11-19 12:00:00,3.01,3.01,2.93,2.94,586600.0,3.01,3.01,2.93,2.94,586600.0
2008-11-19 12:30:00,2.94,2.99,2.94,2.96,245700.0,2.94,2.99,2.94,2.96,245700.0
2008-11-19 13:00:00,2.96,2.99,2.94,2.94,215600.0,2.96,2.99,2.94,2.94,215600.0
2008-11-19 13:30:00,2.94,2.99,2.93,2.99,377300.0,2.94,2.99,2.93,2.99,377300.0
2008-11-19 14:00:00,2.99,3.01,2.97,2.99,391300.0,2.99,3.01,2.97,2.99,391300.0
2008-11-19 14:30:00,2.99,3.07,2.97,3.05,374500.0,2.99,3.07,2.97,3.05,374500.0
2008-11-19 15:00:00,3.04,3.07,3.0,3.01,345100.0,3.04,3.07,3.0,3.01,345100.0
2008-11-19 15:30:00,3.01,3.03,2.93,2.94,682500.0,3.01,3.03,2.93,2.94,682500.0
2008-11-20 09:30:00,2.89,2.89,2.82,2.87,1990100.0,2.89,2.89,2.82,2.87,1990100.0
2008-11-20 10:00:00,2.88,2.88,2.8,2.85,1020600.0,2.88,2.88,2.8,2.85,1020600.0
2008-11-20 10:30:00,2.86,2.9,2.84,2.89,1116500.0,2.86,2.9,2.84,2.89,1116500.0
2008-11-20 11:00:00,2.9,2.93,2.83,2.85,711200.0,2.9,2.93,2.83,2.85,711200.0
2008-11-20 11:30:00,2.85,2.86,2.83,2.86,371700.0,2.85,2.86,2.83,2.86,371700.0
2008-11-20 12:00:00,2.85,2.87,2.8,2.87,639100.0,2.85,2.87,2.8,2.87,639100.0
2008-11-20 12:30:00,2.87,2.9,2.84,2.84,484400.0,2.87,2.9,2.84,2.84,484400.0
2008-11-20 13:00:00,2.84,2.86,2.8,2.83,481600.0,2.84,2.86,2.8,2.83,481600.0
2008-11-20 13:30:00,2.83,2.86,2.8,2.84,495600.0,2.83,2.86,2.8,2.84,495600.0
2008-11-20 14:00:00,2.84,2.84,2.76,2.76,803600.0,2.84,2.84,2.76,2.76,803600.0
2008-11-20 14:30:00,2.76,2.8,2.75,2.77,641900.0,2.76,2.8,2.75,2.77,641900.0
2008-11-20 15:00:00,2.76,2.8,2.73,2.76,899500.0,2.76,2.8,2.73,2.76,899500.0
2008-11-20 15:30:00,2.75,2.77,2.66,2.67,2061500.0,2.75,2.77,2.66,2.67,2061500.0
2008-11-21 09:30:00,2.71,2.79,2.7,2.71,849100.0,2.71,2.79,2.7,2.71,849100.0
2008-11-21 10:00:00,2.72,2.75,2.7,2.71,459900.0,2.72,2.75,2.7,2.71,459900.0
2008-11-21 10:30:00,2.72,2.75,2.71,2.73,625800.0,2.72,2.75,2.71,2.73,625800.0
2008-11-21 11:00:00,2.73,2.74,2.68,2.69,1323000.0,2.73,2.74,2.68,2.69,1323000.0
2008-11-21 11:30:00,2.69,2.72,2.69,2.71,959000.0,2.69,2.72,2.69,2.71,959000.0
2008-11-21 12:00:00,2.71,2.71,2.68,2.69,532700.0,2.71,2.71,2.68,2.69,532700.0
2008-11-21 12:30:00,2.69,2.71,2.68,2.68,340900.0,2.69,2.71,2.68,2.68,340900.0
2008-11-21 13:00:00,2.68,2.7,2.66,2.68,422100.0,2.68,2.7,2.66,2.68,422100.0
2008-11-21 13:30:00,2.68,2.69,2.6,2.61,413000.0,2.68,2.69,2.6,2.61,413000.0
2008-11-21 14:00:00,2.61,2.67,2.61,2.66,814100.0,2.61,2.67,2.61,2.66,814100.0
2008-11-21 14:30:00,2.66,2.7,2.62,2.66,1010800.0,2.66,2.7,2.62,2.66,1010800.0
2008-11-21 15:00:00,2.65,2.79,2.65,2.77,1124200.0,2.65,2.79,2.65,2.77,1124200.0
2008-11-21 15:30:00,2.77,2.87,2.76,2.85,1914500.0,2.77,2.87,2.76,2.85,1914500.0
2008-11-24 09:30:00,2.88,2.94,2.85,2.9,844200.0,2.88,2.94,2.85,2.9,844200.0
2008-11-24 10:00:00,2.9,3.02,2.89,3.01,990500.0,2.9,3.02,2.89,3.01,990500.0
2008-11-24 10:30:00,3.01,3.07,3.01,3.04,940100.0,3.01,3.07,3.01,3.04,940100.0
2008-11-24 11:00:00,3.04,3.08,2.99,3.06,946400.0,3.04,3.08,2.99,3.06,946400.0
2008-11-24 11:30:00,3.06,3.14,3.05,3.14,1358000.0,3.06,3.14,3.05,3.14,1358000.0
2008-11-24 12:00:00,3.14,3.14,3.05,3.06,1208900.0,3.14,3.14,3.05,3.06,1208900.0
2008-11-24 12:30:00,3.06,3.14,3.05,3.1,896700.0,3.06,3.14,3.05,3.1,896700.0
2008-11-24 13:00:00,3.1,3.13,3.08,3.12,1327900.0,3.1,3.13,3.08,3.12,1327900.0
2008-11-24 13:30:00,3.12,3.17,3.1,3.16,653100.0,3.12,3.17,3.1,3.16,653100.0
2008-11-24 14:00:00,3.17,3.17,3.08,3.12,847700.0,3.17,3.17,3.08,3.12,847700.0
2008-11-24 14:30:00,3.12,3.14,3.09,3.11,539700.0,3.12,3.14,3.09,3.11,539700.0
2008-11-24 15:00:00,3.11,3.23,3.09,3.22,858200.0,3.11,3.23,3.09,3.22,858200.0
2008-11-24 15:30:00,3.22,3.24,3.13,3.17,1975400.0,3.22,3.24,3.13,3.17,1975400.0
2008-11-25 09:30:00,3.14,3.15,3.04,3.04,1130500.0,3.14,3.15,3.04,3.04,1130500.0
2008-11-25 10:00:00,3.04,3.06,2.97,2.98,827400.0,3.04,3.06,2.97,2.98,827400.0
2008-11-25 10:30:00,2.98,2.98,2.94,2.95,662900.0,2.98,2.98,2.94,2.95,662900.0
2008-11-25 11:00:00,2.96,3.03,2.94,3.03,508900.0,2.96,3.03,2.94,3.03,508900.0
2008-11-25 11:30:00,3.02,3.07,2.99,3.06,334600.0,3.02,3.07,2.99,3.06,334600.0
2008-11-25 12:00:00,3.05,3.06,3.02,3.04,209300.0,3.05,3.06,3.02,3.04,209300.0
2008-11-25 12:30:00,3.05,3.06,2.99,3.0,293300.0,3.05,3.06,2.99,3.0,293300.0
2008-11-25 13:00:00,2.99,3.02,2.97,3.0,159600.0,2.99,3.02,2.97,3.0,159600.0
2008-11-25 13:30:00,3.0,3.03,2.98,2.98,262500.0,3.0,3.03,2.98,2.98,262500.0
2008-11-25 14:00:00,2.98,3.01,2.96,2.97,378000.0,2.98,3.01,2.96,2.97,378000.0
2008-11-25 14:30:00,2.97,3.05,2.96,3.03,341600.0,2.97,3.05,2.96,3.03,341600.0
2008-11-25 15:00:00,3.04,3.08,3.02,3.06,424900.0,3.04,3.08,3.02,3.06,424900.0
2008-11-25 15:30:00,3.06,3.12,3.02,3.09,995400.0,3.06,3.12,3.02,3.09,995400.0
2008-11-26 09:30:00,3.04,3.17,3.04,3.14,557200.0,3.04,3.17,3.04,3.14,557200.0
2008-11-26 10:00:00,3.14,3.2,3.13,3.17,620900.0,3.14,3.2,3.13,3.17,620900.0
2008-11-26 10:30:00,3.18,3.2,3.16,3.2,442400.0,3.18,3.2,3.16,3.2,442400.0
2008-11-26 11:00:00,3.2,3.25,3.19,3.2,764400.0,3.2,3.25,3.19,3.2,764400.0
2008-11-26 11:30:00,3.2,3.27,3.19,3.27,638400.0,3.2,3.27,3.19,3.27,638400.0
2008-11-26 12:00:00,3.27,3.3,3.26,3.28,250600.0,3.27,3.3,3.26,3.28,250600.0
2008-11-26 12:30:00,3.28,3.3,3.28,3.29,530600.0,3.28,3.3,3.28,3.29,530600.0
2008-11-26 13:00:00,3.29,3.3,3.24,3.26,531300.0,3.29,3.3,3.24,3.26,531300.0
2008-11-26 13:30:00,3.27,3.27,3.19,3.2,422800.0,3.27,3.27,3.19,3.2,422800.0
2008-11-26 14:00:00,3.19,3.23,3.18,3.23,557900.0,3.19,3.23,3.18,3.23,557900.0
2008-11-26 14:30:00,3.23,3.3,3.22,3.3,372400.0,3.23,3.3,3.22,3.3,372400.0
2008-11-26 15:00:00,3.3,3.31,3.26,3.27,571200.0,3.3,3.31,3.26,3.27,571200.0
2008-11-26 15:30:00,3.27,3.3,3.24,3.27,1157100.0,3.27,3.3,3.24,3.27,1157100.0
2008-11-28 09:30:00,3.3,3.3,3.16,3.17,346500.0,3.3,3.3,3.16,3.17,346500.0
2008-11-28 10:00:00,3.17,3.2,3.17,3.18,494900.0,3.17,3.2,3.17,3.18,494900.0
2008-11-28 10:30:00,3.18,3.21,3.18,3.2,295400.0,3.18,3.21,3.18,3.2,295400.0
2008-11-28 11:00:00,3.19,3.2,3.18,3.2,390600.0,3.19,3.2,3.18,3.2,390600.0
2008-11-28 11:30:00,3.2,3.2,3.17,3.2,478800.0,3.2,3.2,3.17,3.2,478800.0
2008-11-28 12:00:00,3.2,3.22,3.19,3.2,227500.0,3.2,3.22,3.19,3.2,227500.0
2008-11-28 12:30:00,3.19,3.29,3.19,3.29,389900.0,3.19,3.29,3.19,3.29,389900.0
2008-12-01 09:30:00,3.17,3.26,3.13,3.13,373100.0,3.17,3.26,3.13,3.13,373100.0
2008-12-01 10:00:00,3.13,3.19,3.11,3.18,688800.0,3.13,3.19,3.11,3.18,688800.0
2008-12-01 10:30:00,3.18,3.19,3.18,3.18,438200.0,3.18,3.19,3.18,3.18,438200.0
2008-12-01 11:00:00,3.18,3.19,3.16,3.18,438900.0,3.18,3.19,3.16,3.18,438900.0
2008-12-01 11:30:00,3.18,3.21,3.18,3.19,192500.0,3.18,3.21,3.18,3.19,192500.0
2008-12-01 12:00:00,3.19,3.2,3.18,3.18,240800.0,3.19,3.2,3.18,3.18,240800.0
2008-12-01 12:30:00,3.19,3.2,3.18,3.2,205100.0,3.19,3.2,3.18,3.2,205100.0
2008-12-01 13:00:00,3.2,3.2,3.18,3.18,237300.0,3.2,3.2,3.18,3.18,237300.0
2008-12-01 13:30:00,3.18,3.2,3.18,3.19,417900.0,3.18,3.2,3.18,3.19,417900.0
2008-12-01 14:00:00,3.19,3.2,3.18,3.19,471100.0,3.19,3.2,3.18,3.19,471100.0
2008-12-01 14:30:00,3.19,3.2,3.18,3.18,406000.0,3.19,3.2,3.18,3.18,406000.0
2008-12-01 15:00:00,3.18,3.21,3.18,3.19,747600.0,3.18,3.21,3.18,3.19,747600.0
2008-12-01 15:30:00,3.19,3.2,3.14,3.15,1936200.0,3.19,3.2,3.14,3.15,1936200.0
2008-12-02 09:30:00,3.12,3.21,3.12,3.18,564200.0,3.12,3.21,3.12,3.18,564200.0
2008-12-02 10:00:00,3.18,3.31,3.18,3.28,436100.0,3.18,3.31,3.18,3.28,436100.0
2008-12-02 10:30:00,3.28,3.31,3.26,3.27,739900.0,3.28,3.31,3.26,3.27,739900.0
2008-12-02 11:00:00,3.27,3.34,3.25,3.33,673400.0,3.27,3.34,3.25,3.33,673400.0
2008-12-02 11:30:00,3.32,3.37,3.32,3.35,368200.0,3.32,3.37,3.32,3.35,368200.0
2008-12-02 12:00:00,3.35,3.35,3.3,3.34,556500.0,3.35,3.35,3.3,3.34,556500.0
2008-12-02 12:30:00,3.34,3.35,3.26,3.3,610400.0,3.34,3.35,3.26,3.3,610400.0
2008-12-02 13:00:00,3.3,3.32,3.25,3.29,326200.0,3.3,3.32,3.25,3.29,326200.0
2008-12-02 13:30:00,3.29,3.29,3.23,3.24,197400.0,3.29,3.29,3.23,3.24,197400.0
2008-12-02 14:00:00,3.24,3.31,3.2,3.22,494900.0,3.24,3.31,3.2,3.22,494900.0
2008-12-02 14:30:00,3.22,3.27,3.22,3.27,193200.0,3.22,3.27,3.22,3.27,193200.0
2008-12-02 15:00:00,3.26,3.31,3.21,3.29,138600.0,3.26,3.31,3.21,3.29,138600.0
2008-12-02 15:30:00,3.29,3.32,3.23,3.31,443100.0,3.29,3.32,3.23,3.31,443100.0
2008-12-03 09:30:00,3.23,3.28,3.22,3.26,695100.0,3.23,3.28,3.22,3.26,695100.0
2008-12-03 10:00:00,3.25,3.33,3.22,3.32,698600.0,3.25,3.33,3.22,3.32,698600.0
2008-12-03 10:30:00,3.32,3.39,3.32,3.38,566300.0,3.32,3.39,3.32,3.38,566300.0
2008-12-03 11:00:00,3.38,3.42,3.35,3.39,620900.0,3.38,3.42,3.35,3.39,620900.0
2008-12-03 11:30:00,3.39,3.41,3.37,3.4,360500.0,3.39,3.41,3.37,3.4,360500.0
2008-12-03 12:00:00,3.4,3.4,3.32,3.34,328300.0,3.4,3.4,3.32,3.34,328300.0
2008-12-03 12:30:00,3.33,3.36,3.3,3.31,371700.0,3.33,3.36,3.3,3.31,371700.0
2008-12-03 13:00:00,3.32,3.35,3.3,3.3,353500.0,3.32,3.35,3.3,3.3,353500.0
2008-12-03 13:30:00,3.3,3.3,3.24,3.26,311500.0,3.3,3.3,3.24,3.26,311500.0
2008-12-03 14:00:00,3.26,3.34,3.25,3.31,415800.0,3.26,3.34,3.25,3.31,415800.0
2008-12-03 14:30:00,3.32,3.39,3.32,3.35,359100.0,3.32,3.39,3.32,3.35,359100.0
2008-12-03 15:00:00,3.34,3.39,3.32,3.35,340900.0,3.34,3.39,3.32,3.35,340900.0
2008-12-03 15:30:00,3.33,3.42,3.33,3.4,582400.0,3.33,3.42,3.33,3.4,582400.0
2008-12-04 09:30:00,3.28,3.48,3.24,3.47,553000.0,3.28,3.48,3.24,3.47,553000.0
2008-12-04 10:00:00,3.47,3.49,3.42,3.46,397600.0,3.47,3.49,3.42,3.46,397600.0
2008-12-04 10:30:00,3.46,3.49,3.44,3.48,411600.0,3.46,3.49,3.44,3.48,411600.0
2008-12-04 11:00:00,3.48,3.49,3.44,3.46,346500.0,3.48,3.49,3.44,3.46,346500.0
2008-12-04 11:30:00,3.46,3.47,3.4,3.44,249900.0,3.46,3.47,3.4,3.44,249900.0
2008-12-04 12:00:00,3.44,3.45,3.37,3.38,303800.0,3.44,3.45,3.37,3.38,303800.0
2008-12-04 12:30:00,3.38,3.41,3.37,3.38,245700.0,3.38,3.41,3.37,3.38,245700.0
2008-12-04 13:00:00,3.38,3.38,3.33,3.36,791000.0,3.38,3.38,3.33,3.36,791000.0
2008-12-04 13:30:00,3.36,3.41,3.35,3.38,297500.0,3.36,3.41,3.35,3.38,297500.0
2008-12-04 14:00:00,3.38,3.42,3.37,3.39,262500.0,3.38,3.42,3.37,3.39,262500.0
2008-12-04 14:30:00,3.39,3.42,3.35,3.36,268800.0,3.39,3.42,3.35,3.36,268800.0
2008-12-04 15:00:00,3.35,3.35,3.24,3.26,513800.0,3.35,3.35,3.24,3.26,513800.0
2008-12-04 15:30:00,3.26,3.35,3.25,3.31,1655500.0,3.26,3.35,3.25,3.31,1655500.0
2008-12-05 09:30:00,3.29,3.33,3.24,3.26,729400.0,3.29,3.33,3.24,3.26,729400.0
2008-12-05 10:00:00,3.24,3.29,3.23,3.27,537600.0,3.24,3.29,3.23,3.27,537600.0
2008-12-05 10:30:00,3.27,3.36,3.25,3.35,695100.0,3.27,3.36,3.25,3.35,695100.0
2008-12-05 11:00:00,3.35,3.39,3.34,3.36,391300.0,3.35,3.39,3.34,3.36,391300.0
2008-12-05 11:30:00,3.36,3.41,3.35,3.41,630700.0,3.36,3.41,3.35,3.41,630700.0
2008-12-05 12:00:00,3.41,3.44,3.38,3.4,540400.0,3.41,3.44,3.38,3.4,540400.0
2008-12-05 12:30:00,3.4,3.4,3.35,3.37,250600.0,3.4,3.4,3.35,3.37,250600.0
2008-12-05 13:00:00,3.36,3.41,3.36,3.4,154000.0,3.36,3.41,3.36,3.4,154000.0
2008-12-05 13:30:00,3.4,3.5,3.39,3.47,379400.0,3.4,3.5,3.39,3.47,379400.0
2008-12-05 14:00:00,3.47,3.5,3.45,3.49,460600.0,3.47,3.5,3.45,3.49,460600.0
2008-12-05 14:30:00,3.49,3.6,3.48,3.6,567000.0,3.49,3.6,3.48,3.6,567000.0
2008-12-05 15:00:00,3.59,3.61,3.56,3.61,686000.0,3.59,3.61,3.56,3.61,686000.0
2008-12-05 15:30:00,3.61,3.63,3.55,3.6,2599100.0,3.61,3.63,3.55,3.6,2599100.0
2008-12-08 09:30:00,3.57,3.64,3.54,3.57,1584100.0,3.57,3.64,3.54,3.57,1584100.0
2008-12-08 10:00:00,3.57,3.6,3.51,3.54,809900.0,3.57,3.6,3.51,3.54,809900.0
2008-12-08 10:30:00,3.54,3.64,3.54,3.57,559300.0,3.54,3.64,3.54,3.57,559300.0
2008-12-08 11:00:00,3.58,3.59,3.57,3.58,345800.0,3.58,3.59,3.57,3.58,345800.0
2008-12-08 11:30:00,3.58,3.64,3.58,3.61,610400.0,3.58,3.64,3.58,3.61,610400.0
2008-12-08 12:00:00,3.62,3.68,3.62,3.68,499800.0,3.62,3.68,3.62,3.68,499800.0
2008-12-08 12:30:00,3.67,3.68,3.63,3.64,399700.0,3.67,3.68,3.63,3.64,399700.0
2008-12-08 13:00:00,3.64,3.66,3.6,3.61,835100.0,3.64,3.66,3.6,3.61,835100.0
2008-12-08 13:30:00,3.61,3.62,3.6,3.61,517300.0,3.61,3.62,3.6,3.61,517300.0
2008-12-08 14:00:00,3.62,3.63,3.6,3.61,389200.0,3.62,3.63,3.6,3.61,389200.0
2008-12-08 14:30:00,3.61,3.67,3.61,3.64,781200.0,3.61,3.67,3.61,3.64,781200.0
2008-12-08 15:00:00,3.64,3.66,3.62,3.65,485800.0,3.64,3.66,3.62,3.65,485800.0
2008-12-08 15:30:00,3.65,3.66,3.6,3.64,1428700.0,3.65,3.66,3.6,3.64,1428700.0
2008-12-09 09:30:00,3.6,3.7,3.57,3.68,529200.0,3.6,3.7,3.57,3.68,529200.0
2008-12-09 10:00:00,3.68,4.1,3.67,4.08,3693200.0,3.68,4.1,3.67,4.08,3693200.0
2008-12-09 10:30:00,4.07,4.15,4.06,4.08,2474500.0,4.07,4.15,4.06,4.08,2474500.0
2008-12-09 11:00:00,4.08,4.11,3.93,3.95,1175300.0,4.08,4.11,3.93,3.95,1175300.0
2008-12-09 11:30:00,3.95,3.97,3.91,3.94,750400.0,3.95,3.97,3.91,3.94,750400.0
2008-12-09 12:00:00,3.94,4.03,3.94,3.98,1071700.0,3.94,4.03,3.94,3.98,1071700.0
2008-12-09 12:30:00,3.98,4.01,3.94,3.96,449400.0,3.98,4.01,3.94,3.96,449400.0
2008-12-09 13:00:00,3.97,3.97,3.85,3.85,660100.0,3.97,3.97,3.85,3.85,660100.0
2008-12-09 13:30:00,3.86,3.93,3.84,3.91,721700.0,3.86,3.93,3.84,3.91,721700.0
2008-12-09 14:00:00,3.91,3.94,3.86,3.87,600600.0,3.91,3.94,3.86,3.87,600600.0
2008-12-09 14:30:00,3.87,4.03,3.86,4.02,933100.0,3.87,4.03,3.86,4.02,933100.0
2008-12-09 15:00:00,4.02,4.05,3.99,4.03,1276800.0,4.02,4.05,3.99,4.03,1276800.0
2008-12-09 15:30:00,4.03,4.03,3.97,4.01,3003000.0,4.03,4.03,3.97,4.01,3003000.0
2008-12-10 09:30:00,4.01,4.04,3.96,4.0,433300.0,4.01,4.04,3.96,4.0,433300.0
2008-12-10 10:00:00,4.0,4.09,4.0,4.06,415800.0,4.0,4.09,4.0,4.06,415800.0
2008-12-10 10:30:00,4.06,4.08,4.0,4.02,660800.0,4.06,4.08,4.0,4.02,660800.0
2008-12-10 11:00:00,4.02,4.08,4.01,4.04,551600.0,4.02,4.08,4.01,4.04,551600.0
2008-12-10 11:30:00,4.04,4.14,4.04,4.1,487900.0,4.04,4.14,4.04,4.1,487900.0
2008-12-10 12:00:00,4.11,4.13,4.05,4.05,448000.0,4.11,4.13,4.05,4.05,448000.0
2008-12-10 12:30:00,4.05,4.05,3.99,4.01,849100.0,4.05,4.05,3.99,4.01,849100.0
2008-12-10 13:00:00,4.01,4.05,4.01,4.02,297500.0,4.01,4.05,4.01,4.02,297500.0
2008-12-10 13:30:00,4.02,4.04,3.97,4.0,647500.0,4.02,4.04,3.97,4.0,647500.0
2008-12-10 14:00:00,4.0,4.04,3.97,3.99,840700.0,4.0,4.04,3.97,3.99,840700.0
2008-12-10 14:30:00,3.98,4.01,3.97,4.0,858200.0,3.98,4.01,3.97,4.0,858200.0
2008-12-10 15:00:00,4.0,4.03,3.99,4.02,431200.0,4.0,4.03,3.99,4.02,431200.0
2008-12-10 15:30:00,4.02,4.1,4.0,4.06,1491700.0,4.02,4.1,4.0,4.06,1491700.0
2008-12-11 09:30:00,3.98,4.05,3.93,4.01,427700.0,3.98,4.05,3.93,4.01,427700.0
2008-12-11 10:00:00,4.01,4.03,3.94,3.94,1505700.0,4.01,4.03,3.94,3.94,1505700.0
2008-12-11 10:30:00,3.95,4.0,3.92,3.93,926800.0,3.95,4.0,3.92,3.93,926800.0
2008-12-11 11:00:00,3.93,3.99,3.91,3.94,744100.0,3.93,3.99,3.91,3.94,744100.0
2008-12-11 11:30:00,3.93,4.01,3.93,3.99,454300.0,3.93,4.01,3.93,3.99,454300.0
2008-12-11 12:00:00,3.98,4.01,3.98,3.99,349300.0,3.98,4.01,3.98,3.99,349300.0
2008-12-11 12:30:00,3.99,4.16,3.98,3.99,2940000.0,3.99,4.16,3.98,3.99,2940000.0
2008-12-11 13:00:00,4.0,4.03,3.95,3.96,424900.0,4.0,4.03,3.95,3.96,424900.0
2008-12-11 13:30:00,3.95,4.0,3.93,3.99,528500.0,3.95,4.0,3.93,3.99,528500.0
2008-12-11 14:00:00,3.99,4.03,3.98,4.03,492800.0,3.99,4.03,3.98,4.03,492800.0
2008-12-11 14:30:00,4.03,4.04,3.97,3.97,714000.0,4.03,4.04,3.97,3.97,714000.0
2008-12-11 15:00:00,3.97,4.02,3.91,4.0,917700.0,3.97,4.02,3.91,4.0,917700.0
2008-12-11 15:30:00,4.01,4.06,3.96,4.04,1755600.0,4.01,4.06,3.96,4.04,1755600.0
2008-12-12 09:30:00,3.9,4.05,3.89,4.0,470400.0,3.9,4.05,3.89,4.0,470400.0
2008-12-12 10:00:00,4.0,4.05,3.95,3.98,349300.0,4.0,4.05,3.95,3.98,349300.0
2008-12-12 10:30:00,3.99,4.03,3.95,4.0,205100.0,3.99,4.03,3.95,4.0,205100.0
2008-12-12 11:00:00,4.01,4.07,3.98,3.98,294000.0,4.01,4.07,3.98,3.98,294000.0
2008-12-12 11:30:00,3.98,4.01,3.97,4.0,112000.0,3.98,4.01,3.97,4.0,112000.0
2008-12-12 12:00:00,3.99,4.03,3.98,4.0,409500.0,3.99,4.03,3.98,4.0,409500.0
2008-12-12 12:30:00,4.0,4.08,3.98,4.07,412300.0,4.0,4.08,3.98,4.07,412300.0
2008-12-12 13:00:00,4.07,4.07,3.98,3.99,490700.0,4.07,4.07,3.98,3.99,490700.0
2008-12-12 13:30:00,4.01,4.01,3.94,3.97,326900.0,4.01,4.01,3.94,3.97,326900.0
2008-12-12 14:00:00,3.96,4.04,3.96,4.01,327600.0,3.96,4.04,3.96,4.01,327600.0
2008-12-12 14:30:00,4.01,4.08,3.97,4.06,366800.0,4.01,4.08,3.97,4.06,366800.0
2008-12-12 15:00:00,4.06,4.11,4.02,4.08,441000.0,4.06,4.11,4.02,4.08,441000.0
2008-12-12 15:30:00,4.08,4.09,4.01,4.07,619500.0,4.08,4.09,4.01,4.07,619500.0
2008-12-15 09:30:00,3.96,4.1,3.93,4.08,267400.0,3.96,4.1,3.93,4.08,267400.0
2008-12-15 10:00:00,4.07,4.1,3.95,3.98,210000.0,4.07,4.1,3.95,3.98,210000.0
2008-12-15 10:30:00,3.97,3.99,3.96,3.97,427000.0,3.97,3.99,3.96,3.97,427000.0
2008-12-15 11:00:00,3.97,4.01,3.93,3.99,253400.0,3.97,4.01,3.93,3.99,253400.0
2008-12-15 11:30:00,3.99,4.03,3.97,4.02,231700.0,3.99,4.03,3.97,4.02,231700.0
2008-12-15 12:00:00,4.02,4.05,4.0,4.05,163800.0,4.02,4.05,4.0,4.05,163800.0
2008-12-15 12:30:00,4.05,4.06,4.01,4.03,290500.0,4.05,4.06,4.01,4.03,290500.0
2008-12-15 13:00:00,4.03,4.05,4.01,4.05,214900.0,4.03,4.05,4.01,4.05,214900.0
2008-12-15 13:30:00,4.04,4.06,4.01,4.06,261100.0,4.04,4.06,4.01,4.06,261100.0
2008-12-15 14:00:00,4.06,4.08,4.04,4.06,460600.0,4.06,4.08,4.04,4.06,460600.0
2008-12-15 14:30:00,4.06,4.09,4.05,4.05,362600.0,4.06,4.09,4.05,4.05,362600.0
2008-12-15 15:00:00,4.05,4.07,3.99,4.03,518700.0,4.05,4.07,3.99,4.03,518700.0
2008-12-15 15:30:00,4.03,4.12,4.0,4.07,795900.0,4.03,4.12,4.0,4.07,795900.0
2008-12-16 09:30:00,4.14,4.21,4.09,4.18,435400.0,4.14,4.21,4.09,4.18,435400.0
2008-12-16 10:00:00,4.18,4.25,4.18,4.21,636300.0,4.18,4.25,4.18,4.21,636300.0
2008-12-16 10:30:00,4.21,4.21,4.16,4.16,515200.0,4.21,4.21,4.16,4.16,515200.0
2008-12-16 11:00:00,4.17,4.17,4.12,4.14,383600.0,4.17,4.17,4.12,4.14,383600.0
2008-12-16 11:30:00,4.14,4.16,4.14,4.15,403900.0,4.14,4.16,4.14,4.15,403900.0
2008-12-16 12:00:00,4.14,4.15,4.12,4.14,170100.0,4.14,4.15,4.12,4.14,170100.0
2008-12-16 12:30:00,4.13,4.14,4.12,4.12,242900.0,4.13,4.14,4.12,4.12,242900.0
2008-12-16 13:00:00,4.12,4.14,4.1,4.11,305900.0,4.12,4.14,4.1,4.11,305900.0
2008-12-16 13:30:00,4.11,4.13,4.07,4.08,512400.0,4.11,4.13,4.07,4.08,512400.0
2008-12-16 14:00:00,4.08,4.1,4.03,4.09,558600.0,4.08,4.1,4.03,4.09,558600.0
2008-12-16 14:30:00,4.09,4.13,4.03,4.09,1253700.0,4.09,4.13,4.03,4.09,1253700.0
2008-12-16 15:00:00,4.09,4.15,4.06,4.12,1302000.0,4.09,4.15,4.06,4.12,1302000.0
2008-12-16 15:30:00,4.11,4.12,4.07,4.09,1901900.0,4.11,4.12,4.07,4.09,1901900.0
2008-12-17 09:30:00,4.08,4.08,3.99,4.07,515200.0,4.08,4.08,3.99,4.07,515200.0
2008-12-17 10:00:00,4.07,4.08,4.01,4.08,295400.0,4.07,4.08,4.01,4.08,295400.0
2008-12-17 10:30:00,4.08,4.09,4.04,4.09,404600.0,4.08,4.09,4.04,4.09,404600.0
2008-12-17 11:00:00,4.09,4.09,4.06,4.09,420000.0,4.09,4.09,4.06,4.09,420000.0
2008-12-17 11:30:00,4.09,4.11,4.07,4.09,214900.0,4.09,4.11,4.07,4.09,214900.0
2008-12-17 12:00:00,4.08,4.11,4.08,4.09,248500.0,4.08,4.11,4.08,4.09,248500.0
2008-12-17 12:30:00,4.09,4.11,4.07,4.07,298200.0,4.09,4.11,4.07,4.07,298200.0
2008-12-17 13:00:00,4.07,4.11,4.06,4.08,452200.0,4.07,4.11,4.06,4.08,452200.0
2008-12-17 13:30:00,4.09,4.16,4.08,4.14,696500.0,4.09,4.16,4.08,4.14,696500.0
2008-12-17 14:00:00,4.13,4.15,4.13,4.13,294000.0,4.13,4.15,4.13,4.13,294000.0
2008-12-17 14:30:00,4.11,4.14,4.08,4.11,210700.0,4.11,4.14,4.08,4.11,210700.0
2008-12-17 15:00:00,4.12,4.16,4.11,4.13,355600.0,4.12,4.16,4.11,4.13,355600.0
2008-12-17 15:30:00,4.14,4.14,4.09,4.11,973000.0,4.14,4.14,4.09,4.11,973000.0
2008-12-18 09:30:00,4.08,4.09,4.01,4.04,357700.0,4.08,4.09,4.01,4.04,357700.0
2008-12-18 10:00:00,4.04,4.08,4.04,4.07,397600.0,4.04,4.08,4.04,4.07,397600.0
2008-12-18 10:30:00,4.07,4.12,4.07,4.09,315700.0,4.07,4.12,4.07,4.09,315700.0
2008-12-18 11:00:00,4.09,4.12,4.08,4.1,279300.0,4.09,4.12,4.08,4.1,279300.0
2008-12-18 11:30:00,4.09,4.12,4.09,4.11,555800.0,4.09,4.12,4.09,4.11,555800.0
2008-12-18 12:00:00,4.11,4.13,4.06,4.06,243600.0,4.11,4.13,4.06,4.06,243600.0
2008-12-18 12:30:00,4.06,4.08,4.03,4.05,299600.0,4.06,4.08,4.03,4.05,299600.0
2008-12-18 13:00:00,4.05,4.09,4.04,4.05,310100.0,4.05,4.09,4.04,4.05,310100.0
2008-12-18 13:30:00,4.05,4.08,4.04,4.04,248500.0,4.05,4.08,4.04,4.04,248500.0
2008-12-18 14:00:00,4.04,4.05,3.98,4.01,247100.0,4.04,4.05,3.98,4.01,247100.0
2008-12-18 14:30:00,4.0,4.05,3.98,4.03,263200.0,4.0,4.05,3.98,4.03,263200.0
2008-12-18 15:00:00,4.03,4.03,3.96,3.97,382900.0,4.03,4.03,3.96,3.97,382900.0
2008-12-18 15:30:00,3.97,4.03,3.96,4.03,1031800.0,3.97,4.03,3.96,4.03,1031800.0
2008-12-19 09:30:00,4.11,4.14,4.02,4.07,1758400.0,4.11,4.14,4.02,4.07,1758400.0
2008-12-19 10:00:00,4.07,4.1,4.05,4.05,428400.0,4.07,4.1,4.05,4.05,428400.0
2008-12-19 10:30:00,4.05,4.07,4.03,4.04,349300.0,4.05,4.07,4.03,4.04,349300.0
2008-12-19 11:00:00,4.04,4.04,4.0,4.0,223300.0,4.04,4.04,4.0,4.0,223300.0
2008-12-19 11:30:00,4.0,4.01,3.94,3.95,523600.0,4.0,4.01,3.94,3.95,523600.0
2008-12-19 12:00:00,3.95,3.99,3.9,3.98,515900.0,3.95,3.99,3.9,3.98,515900.0
2008-12-19 12:30:00,3.99,4.01,3.97,3.99,250600.0,3.99,4.01,3.97,3.99,250600.0
2008-12-19 13:00:00,4.0,4.02,3.96,3.97,392700.0,4.0,4.02,3.96,3.97,392700.0
2008-12-19 13:30:00,3.98,4.0,3.93,3.96,329700.0,3.98,4.0,3.93,3.96,329700.0
2008-12-19 14:00:00,3.96,3.98,3.95,3.98,234500.0,3.96,3.98,3.95,3.98,234500.0
2008-12-19 14:30:00,3.97,4.03,3.97,4.03,453600.0,3.97,4.03,3.97,4.03,453600.0
2008-12-19 15:00:00,4.02,4.02,3.94,4.01,757400.0,4.02,4.02,3.94,4.01,757400.0
2008-12-19 15:30:00,4.01,4.02,3.96,3.96,3215100.0,4.01,4.02,3.96,3.96,3215100.0
2008-12-22 09:30:00,4.04,4.04,3.87,3.91,1005200.0,4.04,4.04,3.87,3.91,1005200.0
2008-12-22 10:00:00,3.91,3.96,3.86,3.88,577500.0,3.91,3.96,3.86,3.88,577500.0
2008-12-22 10:30:00,3.88,3.91,3.88,3.89,493500.0,3.88,3.91,3.88,3.89,493500.0
2008-12-22 11:00:00,3.89,3.89,3.86,3.89,333900.0,3.89,3.89,3.86,3.89,333900.0
2008-12-22 11:30:00,3.89,3.91,3.87,3.88,382200.0,3.89,3.91,3.87,3.88,382200.0
2008-12-22 12:00:00,3.88,3.95,3.88,3.92,556500.0,3.88,3.95,3.88,3.92,556500.0
2008-12-22 12:30:00,3.92,3.94,3.91,3.92,404600.0,3.92,3.94,3.91,3.92,404600.0
2008-12-22 13:00:00,3.92,3.93,3.88,3.91,290500.0,3.92,3.93,3.88,3.91,290500.0
2008-12-22 13:30:00,3.91,3.93,3.9,3.91,266000.0,3.91,3.93,3.9,3.91,266000.0
2008-12-22 14:00:00,3.91,3.93,3.89,3.9,445200.0,3.91,3.93,3.89,3.9,445200.0
2008-12-22 14:30:00,3.9,3.94,3.89,3.9,459200.0,3.9,3.94,3.89,3.9,459200.0
2008-12-22 15:00:00,3.91,3.91,3.89,3.91,608300.0,3.91,3.91,3.89,3.91,608300.0
2008-12-22 15:30:00,3.91,3.99,3.89,3.99,1190700.0,3.91,3.99,3.89,3.99,1190700.0
2008-12-23 09:30:00,3.99,4.03,3.96,3.97,639100.0,3.99,4.03,3.96,3.97,639100.0
2008-12-23 10:00:00,3.97,3.97,3.9,3.93,814100.0,3.97,3.97,3.9,3.93,814100.0
2008-12-23 10:30:00,3.93,3.95,3.92,3.93,334600.0,3.93,3.95,3.92,3.93,334600.0
2008-12-23 11:00:00,3.93,3.95,3.9,3.91,407400.0,3.93,3.95,3.9,3.91,407400.0
2008-12-23 11:30:00,3.92,3.92,3.88,3.89,397600.0,3.92,3.92,3.88,3.89,397600.0
2008-12-23 12:00:00,3.89,3.89,3.86,3.87,166600.0,3.89,3.89,3.86,3.87,166600.0
2008-12-23 12:30:00,3.87,3.87,3.83,3.87,316400.0,3.87,3.87,3.83,3.87,316400.0
2008-12-23 13:00:00,3.86,3.9,3.86,3.89,298900.0,3.86,3.9,3.86,3.89,298900.0
2008-12-23 13:30:00,3.89,3.92,3.89,3.91,253400.0,3.89,3.92,3.89,3.91,253400.0
2008-12-23 14:00:00,3.91,3.91,3.88,3.89,255500.0,3.91,3.91,3.88,3.89,255500.0
2008-12-23 14:30:00,3.89,3.89,3.85,3.87,303100.0,3.89,3.89,3.85,3.87,303100.0
2008-12-23 15:00:00,3.87,3.9,3.86,3.88,580300.0,3.87,3.9,3.86,3.88,580300.0
2008-12-23 15:30:00,3.88,3.9,3.86,3.87,968800.0,3.88,3.9,3.86,3.87,968800.0
2008-12-24 09:30:00,3.87,3.95,3.86,3.91,175700.0,3.87,3.95,3.86,3.91,175700.0
2008-12-24 10:00:00,3.92,3.92,3.89,3.91,258300.0,3.92,3.92,3.89,3.91,258300.0
2008-12-24 10:30:00,3.91,3.91,3.89,3.91,203700.0,3.91,3.91,3.89,3.91,203700.0
2008-12-24 11:00:00,3.91,3.91,3.89,3.9,123200.0,3.91,3.91,3.89,3.9,123200.0
2008-12-24 11:30:00,3.9,3.93,3.9,3.92,224700.0,3.9,3.93,3.9,3.92,224700.0
2008-12-24 12:00:00,3.92,3.93,3.91,3.92,235200.0,3.92,3.93,3.91,3.92,235200.0
2008-12-24 12:30:00,3.92,3.93,3.9,3.92,626500.0,3.92,3.93,3.9,3.92,626500.0
2008-12-26 09:30:00,3.88,3.99,3.86,3.94,231700.0,3.88,3.99,3.86,3.94,231700.0
2008-12-26 10:00:00,3.95,3.98,3.94,3.98,128800.0,3.95,3.98,3.94,3.98,128800.0
2008-12-26 10:30:00,3.98,4.01,3.98,4.01,161000.0,3.98,4.01,3.98,4.01,161000.0
2008-12-26 11:00:00,4.01,4.04,4.0,4.0,150500.0,4.01,4.04,4.0,4.0,150500.0
2008-12-26 11:30:00,4.0,4.03,4.0,4.01,248500.0,4.0,4.03,4.0,4.01,248500.0
2008-12-26 12:00:00,4.01,4.01,4.0,4.0,51100.0,4.01,4.01,4.0,4.0,51100.0
2008-12-26 12:30:00,4.01,4.01,4.0,4.0,91000.0,4.01,4.01,4.0,4.0,91000.0
2008-12-26 13:00:00,4.0,4.01,4.0,4.01,46900.0,4.0,4.01,4.0,4.01,46900.0
2008-12-26 13:30:00,4.0,4.02,4.0,4.02,61600.0,4.0,4.02,4.0,4.02,61600.0
2008-12-26 14:00:00,4.02,4.06,4.01,4.05,240800.0,4.02,4.06,4.01,4.05,240800.0
2008-12-26 14:30:00,4.05,4.07,4.05,4.05,126000.0,4.05,4.07,4.05,4.05,126000.0
2008-12-26 15:00:00,4.05,4.07,4.05,4.06,205100.0,4.05,4.07,4.05,4.06,205100.0
2008-12-26 15:30:00,4.07,4.07,4.05,4.07,466200.0,4.07,4.07,4.05,4.07,466200.0
2008-12-29 09:30:00,4.04,4.29,4.04,4.13,1565900.0,4.04,4.29,4.04,4.13,1565900.0
2008-12-29 10:00:00,4.13,4.13,3.94,3.98,903000.0,4.13,4.13,3.94,3.98,903000.0
2008-12-29 10:30:00,3.98,4.07,3.95,3.98,615300.0,3.98,4.07,3.95,3.98,615300.0
2008-12-29 11:00:00,3.98,3.99,3.94,3.94,513800.0,3.98,3.99,3.94,3.94,513800.0
2008-12-29 11:30:00,3.94,3.97,3.93,3.93,351400.0,3.94,3.97,3.93,3.93,351400.0
2008-12-29 12:00:00,3.93,4.04,3.93,3.98,786100.0,3.93,4.04,3.93,3.98,786100.0
2008-12-29 12:30:00,3.98,3.99,3.94,3.94,316400.0,3.98,3.99,3.94,3.94,316400.0
2008-12-29 13:00:00,3.94,3.95,3.93,3.94,332500.0,3.94,3.95,3.93,3.94,332500.0
2008-12-29 13:30:00,3.94,3.96,3.94,3.95,383600.0,3.94,3.96,3.94,3.95,383600.0
2008-12-29 14:00:00,3.95,3.96,3.94,3.96,441000.0,3.95,3.96,3.94,3.96,441000.0
2008-12-29 14:30:00,3.96,3.97,3.95,3.96,400400.0,3.96,3.97,3.95,3.96,400400.0
2008-12-29 15:00:00,3.96,4.01,3.95,4.0,905100.0,3.96,4.01,3.95,4.0,905100.0
2008-12-29 15:30:00,4.0,4.0,3.96,3.99,947100.0,4.0,4.0,3.96,3.99,947100.0
2008-12-30 09:30:00,4.04,4.05,3.99,4.04,243600.0,4.04,4.05,3.99,4.04,243600.0
2008-12-30 10:00:00,4.03,4.04,3.99,4.01,136500.0,4.03,4.04,3.99,4.01,136500.0
2008-12-30 10:30:00,4.02,4.05,4.01,4.01,165200.0,4.02,4.05,4.01,4.01,165200.0
2008-12-30 11:00:00,4.02,4.03,4.02,4.02,170800.0,4.02,4.03,4.02,4.02,170800.0
2008-12-30 11:30:00,4.03,4.07,4.03,4.06,160300.0,4.03,4.07,4.03,4.06,160300.0
2008-12-30 12:00:00,4.06,4.07,4.04,4.06,120400.0,4.06,4.07,4.04,4.06,120400.0
2008-12-30 12:30:00,4.05,4.06,4.04,4.04,139300.0,4.05,4.06,4.04,4.04,139300.0
2008-12-30 13:00:00,4.04,4.06,4.04,4.04,172900.0,4.04,4.06,4.04,4.04,172900.0
2008-12-30 13:30:00,4.04,4.05,4.03,4.03,225400.0,4.04,4.05,4.03,4.03,225400.0
2008-12-30 14:00:00,4.03,4.06,4.02,4.05,369600.0,4.03,4.06,4.02,4.05,369600.0
2008-12-30 14:30:00,4.05,4.06,4.04,4.05,216300.0,4.05,4.06,4.04,4.05,216300.0
2008-12-30 15:00:00,4.05,4.07,4.05,4.06,262500.0,4.05,4.07,4.05,4.06,262500.0
2008-12-30 15:30:00,4.06,4.11,4.05,4.1,525000.0,4.06,4.11,4.05,4.1,525000.0
2008-12-31 09:30:00,4.11,4.23,4.08,4.21,401100.0,4.11,4.23,4.08,4.21,401100.0
2008-12-31 10:00:00,4.21,4.27,4.2,4.27,506800.0,4.21,4.27,4.2,4.27,506800.0
2008-12-31 10:30:00,4.27,4.33,4.24,4.32,557200.0,4.27,4.33,4.24,4.32,557200.0
2008-12-31 11:00:00,4.32,4.32,4.29,4.31,567700.0,4.32,4.32,4.29,4.31,567700.0
2008-12-31 11:30:00,4.31,4.33,4.31,4.32,432600.0,4.31,4.33,4.31,4.32,432600.0
2008-12-31 12:00:00,4.33,4.34,4.27,4.27,260400.0,4.33,4.34,4.27,4.27,260400.0
2008-12-31 12:30:00,4.27,4.32,4.27,4.32,183400.0,4.27,4.32,4.27,4.32,183400.0
2008-12-31 13:00:00,4.32,4.32,4.27,4.27,211400.0,4.32,4.32,4.27,4.27,211400.0
2008-12-31 13:30:00,4.27,4.28,4.26,4.28,224700.0,4.27,4.28,4.26,4.28,224700.0
2008-12-31 14:00:00,4.27,4.29,4.27,4.28,229600.0,4.27,4.29,4.27,4.28,229600.0
2008-12-31 14:30:00,4.28,4.32,4.27,4.31,347200.0,4.28,4.32,4.27,4.31,347200.0
2008-12-31 15:00:00,4.31,4.32,4.3,4.3,584500.0,4.31,4.32,4.3,4.3,584500.0
2008-12-31 15:30:00,4.3,4.31,4.25,4.27,1082900.0,4.3,4.31,4.25,4.27,1082900.0
2009-01-02 09:30:00,4.28,4.29,4.2,4.28,674800.0,4.28,4.29,4.2,4.28,674800.0
2009-01-02 10:00:00,4.28,4.36,4.26,4.32,521500.0,4.28,4.36,4.26,4.32,521500.0
2009-01-02 10:30:00,4.33,4.33,4.28,4.29,766500.0,4.33,4.33,4.28,4.29,766500.0
2009-01-02 11:00:00,4.29,4.29,4.23,4.24,386400.0,4.29,4.29,4.23,4.24,386400.0
2009-01-02 11:30:00,4.25,4.28,4.23,4.24,339500.0,4.25,4.28,4.23,4.24,339500.0
2009-01-02 12:00:00,4.24,4.27,4.23,4.25,562800.0,4.24,4.27,4.23,4.25,562800.0
2009-01-02 12:30:00,4.25,4.29,4.25,4.25,320600.0,4.25,4.29,4.25,4.25,320600.0
2009-01-02 13:00:00,4.26,4.26,4.24,4.26,199500.0,4.26,4.26,4.24,4.26,199500.0
2009-01-02 13:30:00,4.26,4.26,4.25,4.26,270200.0,4.26,4.26,4.25,4.26,270200.0
2009-01-02 14:00:00,4.26,4.27,4.25,4.26,198100.0,4.26,4.27,4.25,4.26,198100.0
2009-01-02 14:30:00,4.26,4.29,4.26,4.29,222600.0,4.26,4.29,4.26,4.29,222600.0
2009-01-02 15:00:00,4.29,4.29,4.26,4.27,378000.0,4.29,4.29,4.26,4.27,378000.0
2009-01-02 15:30:00,4.27,4.3,4.26,4.27,1052800.0,4.27,4.3,4.26,4.27,1052800.0
2009-01-05 09:30:00,4.33,4.42,4.32,4.33,944300.0,4.33,4.42,4.32,4.33,944300.0
2009-01-05 10:00:00,4.33,4.36,4.3,4.33,416500.0,4.33,4.36,4.3,4.33,416500.0
2009-01-05 10:30:00,4.34,4.36,4.33,4.35,1036700.0,4.34,4.36,4.33,4.35,1036700.0
2009-01-05 11:00:00,4.35,4.42,4.35,4.42,864500.0,4.35,4.42,4.35,4.42,864500.0
2009-01-05 11:30:00,4.42,4.44,4.4,4.41,690200.0,4.42,4.44,4.4,4.41,690200.0
2009-01-05 12:00:00,4.41,4.46,4.4,4.44,457100.0,4.41,4.46,4.4,4.44,457100.0
2009-01-05 12:30:00,4.43,4.45,4.43,4.44,266700.0,4.43,4.45,4.43,4.44,266700.0
2009-01-05 13:00:00,4.44,4.47,4.44,4.46,432600.0,4.44,4.47,4.44,4.46,432600.0
2009-01-05 13:30:00,4.46,4.49,4.45,4.49,482300.0,4.46,4.49,4.45,4.49,482300.0
2009-01-05 14:00:00,4.49,4.51,4.46,4.49,959700.0,4.49,4.51,4.46,4.49,959700.0
2009-01-05 14:30:00,4.49,4.53,4.49,4.5,854000.0,4.49,4.53,4.49,4.5,854000.0
2009-01-05 15:00:00,4.5,4.53,4.49,4.49,781200.0,4.5,4.53,4.49,4.49,781200.0
2009-01-05 15:30:00,4.49,4.56,4.49,4.56,1782900.0,4.49,4.56,4.49,4.56,1782900.0
2009-01-06 09:30:00,4.59,4.66,4.59,4.64,1058400.0,4.59,4.66,4.59,4.64,1058400.0
2009-01-06 10:00:00,4.64,4.66,4.64,4.64,530600.0,4.64,4.66,4.64,4.64,530600.0
2009-01-06 10:30:00,4.64,4.66,4.62,4.65,431200.0,4.64,4.66,4.62,4.65,431200.0
2009-01-06 11:00:00,4.65,4.65,4.63,4.63,1113000.0,4.65,4.65,4.63,4.63,1113000.0
2009-01-06 11:30:00,4.63,4.64,4.63,4.63,492800.0,4.63,4.64,4.63,4.63,492800.0
2009-01-06 12:00:00,4.63,4.65,4.63,4.65,945000.0,4.63,4.65,4.63,4.65,945000.0
2009-01-06 12:30:00,4.64,4.65,4.64,4.64,520100.0,4.64,4.65,4.64,4.64,520100.0
2009-01-06 13:00:00,4.64,4.68,4.63,4.67,1150800.0,4.64,4.68,4.63,4.67,1150800.0
2009-01-06 13:30:00,4.66,4.67,4.64,4.65,350700.0,4.66,4.67,4.64,4.65,350700.0
2009-01-06 14:00:00,4.65,4.7,4.64,4.69,531300.0,4.65,4.7,4.64,4.69,531300.0
2009-01-06 14:30:00,4.7,4.75,4.7,4.72,933800.0,4.7,4.75,4.7,4.72,933800.0
2009-01-06 15:00:00,4.72,4.72,4.64,4.64,879200.0,4.72,4.72,4.64,4.64,879200.0
2009-01-06 15:30:00,4.65,4.72,4.64,4.7,1949500.0,4.65,4.72,4.64,4.7,1949500.0
2009-01-07 09:30:00,4.72,4.73,4.57,4.59,1110900.0,4.72,4.73,4.57,4.59,1110900.0
2009-01-07 10:00:00,4.6,4.66,4.59,4.63,1045100.0,4.6,4.66,4.59,4.63,1045100.0
2009-01-07 10:30:00,4.62,4.63,4.59,4.6,628600.0,4.62,4.63,4.59,4.6,628600.0
2009-01-07 11:00:00,4.6,4.65,4.6,4.62,677600.0,4.6,4.65,4.6,4.62,677600.0
2009-01-07 11:30:00,4.62,4.68,4.62,4.65,382200.0,4.62,4.68,4.62,4.65,382200.0
2009-01-07 12:00:00,4.65,4.68,4.63,4.67,515200.0,4.65,4.68,4.63,4.67,515200.0
2009-01-07 12:30:00,4.67,4.68,4.63,4.63,539700.0,4.67,4.68,4.63,4.63,539700.0
2009-01-07 13:00:00,4.63,4.66,4.63,4.65,426300.0,4.63,4.66,4.63,4.65,426300.0
2009-01-07 13:30:00,4.65,4.66,4.64,4.65,483000.0,4.65,4.66,4.64,4.65,483000.0
2009-01-07 14:00:00,4.64,4.66,4.63,4.64,761600.0,4.64,4.66,4.63,4.64,761600.0
2009-01-07 14:30:00,4.64,4.65,4.63,4.65,766500.0,4.64,4.65,4.63,4.65,766500.0
2009-01-07 15:00:00,4.64,4.66,4.62,4.66,786800.0,4.64,4.66,4.62,4.66,786800.0
2009-01-07 15:30:00,4.66,4.69,4.64,4.67,1250200.0,4.66,4.69,4.64,4.67,1250200.0
2009-01-08 09:30:00,4.62,4.62,4.49,4.5,708400.0,4.62,4.62,4.49,4.5,708400.0
2009-01-08 10:00:00,4.49,4.57,4.49,4.57,665000.0,4.49,4.57,4.49,4.57,665000.0
2009-01-08 10:30:00,4.57,4.66,4.56,4.65,411600.0,4.57,4.66,4.56,4.65,411600.0
2009-01-08 11:00:00,4.64,4.66,4.63,4.63,748300.0,4.64,4.66,4.63,4.63,748300.0
2009-01-08 11:30:00,4.63,4.65,4.61,4.62,208600.0,4.63,4.65,4.61,4.62,208600.0
2009-01-08 12:00:00,4.62,4.64,4.62,4.64,303100.0,4.62,4.64,4.62,4.64,303100.0
2009-01-08 12:30:00,4.64,4.69,4.62,4.64,962500.0,4.64,4.69,4.62,4.64,962500.0
2009-01-08 13:00:00,4.64,4.65,4.62,4.64,203700.0,4.64,4.65,4.62,4.64,203700.0
2009-01-08 13:30:00,4.64,4.7,4.64,4.7,373800.0,4.64,4.7,4.64,4.7,373800.0
2009-01-08 14:00:00,4.7,4.71,4.69,4.69,580300.0,4.7,4.71,4.69,4.69,580300.0
2009-01-08 14:30:00,4.69,4.8,4.69,4.75,843500.0,4.69,4.8,4.69,4.75,843500.0
2009-01-08 15:00:00,4.74,4.77,4.7,4.71,642600.0,4.74,4.77,4.7,4.71,642600.0
2009-01-08 15:30:00,4.72,4.75,4.7,4.73,777000.0,4.72,4.75,4.7,4.73,777000.0
2009-01-09 09:30:00,4.77,4.77,4.63,4.63,470400.0,4.77,4.77,4.63,4.63,470400.0
2009-01-09 10:00:00,4.63,4.68,4.6,4.63,257600.0,4.63,4.68,4.6,4.63,257600.0
2009-01-09 10:30:00,4.63,4.67,4.59,4.67,447300.0,4.63,4.67,4.59,4.67,447300.0
2009-01-09 11:00:00,4.68,4.7,4.64,4.7,371000.0,4.68,4.7,4.64,4.7,371000.0
2009-01-09 11:30:00,4.69,4.72,4.69,4.71,279300.0,4.69,4.72,4.69,4.71,279300.0
2009-01-09 12:00:00,4.7,4.73,4.69,4.73,242200.0,4.7,4.73,4.69,4.73,242200.0
2009-01-09 12:30:00,4.73,4.73,4.72,4.72,179200.0,4.73,4.73,4.72,4.72,179200.0
2009-01-09 13:00:00,4.73,4.75,4.65,4.66,592200.0,4.73,4.75,4.65,4.66,592200.0
2009-01-09 13:30:00,4.66,4.67,4.64,4.64,246400.0,4.66,4.67,4.64,4.64,246400.0
2009-01-09 14:00:00,4.64,4.66,4.64,4.64,424200.0,4.64,4.66,4.64,4.64,424200.0
2009-01-09 14:30:00,4.64,4.67,4.64,4.65,321300.0,4.64,4.67,4.64,4.65,321300.0
2009-01-09 15:00:00,4.65,4.68,4.62,4.64,463400.0,4.65,4.68,4.62,4.64,463400.0
2009-01-09 15:30:00,4.65,4.67,4.61,4.61,1024800.0,4.65,4.67,4.61,4.61,1024800.0
2009-01-12 09:30:00,4.6,4.65,4.55,4.56,382200.0,4.6,4.65,4.55,4.56,382200.0
2009-01-12 10:00:00,4.57,4.58,4.5,4.54,513100.0,4.57,4.58,4.5,4.54,513100.0
2009-01-12 10:30:00,4.54,4.6,4.53,4.58,399700.0,4.54,4.6,4.53,4.58,399700.0
2009-01-12 11:00:00,4.57,4.58,4.51,4.53,492100.0,4.57,4.58,4.51,4.53,492100.0
2009-01-12 11:30:00,4.53,4.54,4.5,4.52,302400.0,4.53,4.54,4.5,4.52,302400.0
2009-01-12 12:00:00,4.51,4.53,4.51,4.51,226800.0,4.51,4.53,4.51,4.51,226800.0
2009-01-12 12:30:00,4.51,4.52,4.47,4.47,317100.0,4.51,4.52,4.47,4.47,317100.0
2009-01-12 13:00:00,4.48,4.52,4.48,4.49,165900.0,4.48,4.52,4.48,4.49,165900.0
2009-01-12 13:30:00,4.49,4.53,4.49,4.51,231000.0,4.49,4.53,4.49,4.51,231000.0
2009-01-12 14:00:00,4.51,4.51,4.49,4.49,280000.0,4.51,4.51,4.49,4.49,280000.0
2009-01-12 14:30:00,4.49,4.49,4.44,4.46,524300.0,4.49,4.49,4.44,4.46,524300.0
2009-01-12 15:00:00,4.46,4.49,4.44,4.46,616700.0,4.46,4.49,4.44,4.46,616700.0
2009-01-12 15:30:00,4.46,4.48,4.43,4.45,1531600.0,4.46,4.48,4.43,4.45,1531600.0
2009-01-13 09:30:00,4.43,4.53,4.42,4.47,563500.0,4.43,4.53,4.42,4.47,563500.0
2009-01-13 10:00:00,4.47,4.48,4.39,4.4,482300.0,4.47,4.48,4.39,4.4,482300.0
2009-01-13 10:30:00,4.4,4.43,4.37,4.41,554400.0,4.4,4.43,4.37,4.41,554400.0
2009-01-13 11:00:00,4.4,4.43,4.36,4.39,568400.0,4.4,4.43,4.36,4.39,568400.0
2009-01-13 11:30:00,4.39,4.47,4.38,4.45,643300.0,4.39,4.47,4.38,4.45,643300.0
2009-01-13 12:00:00,4.46,4.46,4.42,4.45,294700.0,4.46,4.46,4.42,4.45,294700.0
2009-01-13 12:30:00,4.45,4.45,4.4,4.4,421400.0,4.45,4.45,4.4,4.4,421400.0
2009-01-13 13:00:00,4.4,4.4,4.37,4.38,235900.0,4.4,4.4,4.37,4.38,235900.0
2009-01-13 13:30:00,4.38,4.38,4.32,4.33,660100.0,4.38,4.38,4.32,4.33,660100.0
2009-01-13 14:00:00,4.32,4.35,4.32,4.34,418600.0,4.32,4.35,4.32,4.34,418600.0
2009-01-13 14:30:00,4.34,4.44,4.34,4.39,790300.0,4.34,4.44,4.34,4.39,790300.0
2009-01-13 15:00:00,4.39,4.42,4.36,4.41,714000.0,4.39,4.42,4.36,4.41,714000.0
2009-01-13 15:30:00,4.4,4.44,4.37,4.41,1066800.0,4.4,4.44,4.37,4.41,1066800.0
2009-01-14 09:30:00,4.36,4.42,4.21,4.22,1328600.0,4.36,4.42,4.21,4.22,1328600.0
2009-01-14 10:00:00,4.23,4.23,4.15,4.16,1075200.0,4.23,4.23,4.15,4.16,1075200.0
2009-01-14 10:30:00,4.16,4.17,4.11,4.16,798000.0,4.16,4.17,4.11,4.16,798000.0
2009-01-14 11:00:00,4.16,4.19,4.15,4.18,478800.0,4.16,4.19,4.15,4.18,478800.0
2009-01-14 11:30:00,4.18,4.25,4.17,4.25,651700.0,4.18,4.25,4.17,4.25,651700.0
2009-01-14 12:00:00,4.25,4.27,4.24,4.24,392700.0,4.25,4.27,4.24,4.24,392700.0
2009-01-14 12:30:00,4.24,4.25,4.21,4.24,249200.0,4.24,4.25,4.21,4.24,249200.0
2009-01-14 13:00:00,4.24,4.24,4.22,4.22,156800.0,4.24,4.24,4.22,4.22,156800.0
2009-01-14 13:30:00,4.22,4.23,4.2,4.21,263900.0,4.22,4.23,4.2,4.21,263900.0
2009-01-14 14:00:00,4.2,4.24,4.2,4.23,307300.0,4.2,4.24,4.2,4.23,307300.0
2009-01-14 14:30:00,4.24,4.26,4.22,4.24,282100.0,4.24,4.26,4.22,4.24,282100.0
2009-01-14 15:00:00,4.24,4.25,4.21,4.22,977200.0,4.24,4.25,4.21,4.22,977200.0
2009-01-14 15:30:00,4.22,4.24,4.21,4.22,1625400.0,4.22,4.24,4.21,4.22,1625400.0
2009-01-15 09:30:00,4.14,4.25,4.12,4.23,469000.0,4.14,4.25,4.12,4.23,469000.0
2009-01-15 10:00:00,4.23,4.25,4.21,4.21,478100.0,4.23,4.25,4.21,4.21,478100.0
2009-01-15 10:30:00,4.21,4.27,4.2,4.27,422800.0,4.21,4.27,4.2,4.27,422800.0
2009-01-15 11:00:00,4.26,4.29,4.24,4.27,214200.0,4.26,4.29,4.24,4.27,214200.0
2009-01-15 11:30:00,4.27,4.3,4.26,4.27,268100.0,4.27,4.3,4.26,4.27,268100.0
2009-01-15 12:00:00,4.27,4.28,4.24,4.25,189700.0,4.27,4.28,4.24,4.25,189700.0
2009-01-15 12:30:00,4.24,4.25,4.23,4.24,228200.0,4.24,4.25,4.23,4.24,228200.0
2009-01-15 13:00:00,4.24,4.27,4.24,4.27,273000.0,4.24,4.27,4.24,4.27,273000.0
2009-01-15 13:30:00,4.28,4.39,4.27,4.38,425600.0,4.28,4.39,4.27,4.38,425600.0
2009-01-15 14:00:00,4.38,4.51,4.37,4.49,805700.0,4.38,4.51,4.37,4.49,805700.0
2009-01-15 14:30:00,4.5,4.62,4.49,4.56,1124200.0,4.5,4.62,4.49,4.56,1124200.0
2009-01-15 15:00:00,4.54,4.58,4.5,4.54,716100.0,4.54,4.58,4.5,4.54,716100.0
2009-01-15 15:30:00,4.55,4.55,4.45,4.52,1283800.0,4.55,4.55,4.45,4.52,1283800.0
2009-01-16 09:30:00,4.56,4.56,4.46,4.52,727300.0,4.56,4.56,4.46,4.52,727300.0
2009-01-16 10:00:00,4.52,4.52,4.46,4.5,389900.0,4.52,4.52,4.46,4.5,389900.0
2009-01-16 10:30:00,4.49,4.52,4.46,4.48,470400.0,4.49,4.52,4.46,4.48,470400.0
2009-01-16 11:00:00,4.48,4.5,4.46,4.47,294700.0,4.48,4.5,4.46,4.47,294700.0
2009-01-16 11:30:00,4.47,4.47,4.4,4.42,474600.0,4.47,4.47,4.4,4.42,474600.0
2009-01-16 12:00:00,4.41,4.42,4.34,4.36,466200.0,4.41,4.42,4.34,4.36,466200.0
2009-01-16 12:30:00,4.36,4.42,4.32,4.4,258300.0,4.36,4.42,4.32,4.4,258300.0
2009-01-16 13:00:00,4.41,4.42,4.38,4.4,417900.0,4.41,4.42,4.38,4.4,417900.0
2009-01-16 13:30:00,4.41,4.44,4.39,4.43,231000.0,4.41,4.44,4.39,4.43,231000.0
2009-01-16 14:00:00,4.43,4.46,4.41,4.43,244300.0,4.43,4.46,4.41,4.43,244300.0
2009-01-16 14:30:00,4.43,4.47,4.4,4.46,275800.0,4.43,4.47,4.4,4.46,275800.0
2009-01-16 15:00:00,4.46,4.5,4.43,4.45,524300.0,4.46,4.5,4.43,4.45,524300.0
2009-01-16 15:30:00,4.44,4.48,4.44,4.46,1235500.0,4.44,4.48,4.44,4.46,1235500.0
2009-01-20 09:30:00,4.43,4.49,4.38,4.38,662200.0,4.43,4.49,4.38,4.38,662200.0
2009-01-20 10:00:00,4.38,4.41,4.34,4.38,378000.0,4.38,4.41,4.34,4.38,378000.0
2009-01-20 10:30:00,4.38,4.38,4.31,4.34,428400.0,4.38,4.38,4.31,4.34,428400.0
2009-01-20 11:00:00,4.34,4.35,4.3,4.33,273700.0,4.34,4.35,4.3,4.33,273700.0
2009-01-20 11:30:00,4.32,4.36,4.31,4.31,284900.0,4.32,4.36,4.31,4.31,284900.0
2009-01-20 12:00:00,4.31,4.37,4.31,4.33,546700.0,4.31,4.37,4.31,4.33,546700.0
2009-01-20 12:30:00,4.34,4.4,4.34,4.34,203700.0,4.34,4.4,4.34,4.34,203700.0
2009-01-20 13:00:00,4.34,4.36,4.31,4.33,366100.0,4.34,4.36,4.31,4.33,366100.0
2009-01-20 13:30:00,4.33,4.35,4.3,4.3,179200.0,4.33,4.35,4.3,4.3,179200.0
2009-01-20 14:00:00,4.3,4.33,4.29,4.32,301700.0,4.3,4.33,4.29,4.32,301700.0
2009-01-20 14:30:00,4.31,4.33,4.28,4.31,371000.0,4.31,4.33,4.28,4.31,371000.0
2009-01-20 15:00:00,4.31,4.31,4.24,4.28,390600.0,4.31,4.31,4.24,4.28,390600.0
2009-01-20 15:30:00,4.28,4.32,4.24,4.27,858200.0,4.28,4.32,4.24,4.27,858200.0
2009-01-21 09:30:00,4.33,4.33,4.26,4.29,394800.0,4.33,4.33,4.26,4.29,394800.0
2009-01-21 10:00:00,4.29,4.32,4.24,4.24,324800.0,4.29,4.32,4.24,4.24,324800.0
2009-01-21 10:30:00,4.24,4.25,4.19,4.2,364700.0,4.24,4.25,4.19,4.2,364700.0
2009-01-21 11:00:00,4.2,4.24,4.2,4.23,233800.0,4.2,4.24,4.2,4.23,233800.0
2009-01-21 11:30:00,4.23,4.27,4.22,4.24,107800.0,4.23,4.27,4.22,4.24,107800.0
2009-01-21 12:00:00,4.24,4.29,4.22,4.26,116200.0,4.24,4.29,4.22,4.26,116200.0
2009-01-21 12:30:00,4.26,4.28,4.23,4.25,610400.0,4.26,4.28,4.23,4.25,610400.0
2009-01-21 13:00:00,4.25,4.26,4.22,4.24,374500.0,4.25,4.26,4.22,4.24,374500.0
2009-01-21 13:30:00,4.24,4.27,4.23,4.25,532000.0,4.24,4.27,4.23,4.25,532000.0
2009-01-21 14:00:00,4.25,4.28,4.23,4.28,350000.0,4.25,4.28,4.23,4.28,350000.0
2009-01-21 14:30:00,4.28,4.34,4.28,4.33,760200.0,4.28,4.34,4.28,4.33,760200.0
2009-01-21 15:00:00,4.33,4.37,4.32,4.33,1136800.0,4.33,4.37,4.32,4.33,1136800.0
2009-01-21 15:30:00,4.33,4.41,4.31,4.39,1661800.0,4.33,4.41,4.31,4.39,1661800.0
2009-01-22 09:30:00,4.29,4.34,4.21,4.28,858200.0,4.29,4.34,4.21,4.28,858200.0
2009-01-22 10:00:00,4.28,4.33,4.26,4.29,380100.0,4.28,4.33,4.26,4.29,380100.0
2009-01-22 10:30:00,4.29,4.3,4.27,4.28,373100.0,4.29,4.3,4.27,4.28,373100.0
2009-01-22 11:00:00,4.28,4.29,4.26,4.28,397600.0,4.28,4.29,4.26,4.28,397600.0
2009-01-22 11:30:00,4.28,4.29,4.23,4.23,543200.0,4.28,4.29,4.23,4.23,543200.0
2009-01-22 12:00:00,4.24,4.25,4.22,4.25,220500.0,4.24,4.25,4.22,4.25,220500.0
2009-01-22 12:30:00,4.25,4.31,4.23,4.29,555800.0,4.25,4.31,4.23,4.29,555800.0
2009-01-22 13:00:00,4.29,4.33,4.28,4.3,457100.0,4.29,4.33,4.28,4.3,457100.0
2009-01-22 13:30:00,4.3,4.4,4.29,4.4,609700.0,4.3,4.4,4.29,4.4,609700.0
2009-01-22 14:00:00,4.4,4.47,4.38,4.45,649600.0,4.4,4.47,4.38,4.45,649600.0
2009-01-22 14:30:00,4.44,4.46,4.37,4.42,438200.0,4.44,4.46,4.37,4.42,438200.0
2009-01-22 15:00:00,4.43,4.43,4.34,4.39,461300.0,4.43,4.43,4.34,4.39,461300.0
2009-01-22 15:30:00,4.38,4.44,4.35,4.42,940100.0,4.38,4.44,4.35,4.42,940100.0
2009-01-23 09:30:00,4.33,4.42,4.3,4.39,567700.0,4.33,4.42,4.3,4.39,567700.0
2009-01-23 10:00:00,4.39,4.4,4.35,4.38,330400.0,4.39,4.4,4.35,4.38,330400.0
2009-01-23 10:30:00,4.38,4.38,4.35,4.35,329700.0,4.38,4.38,4.35,4.35,329700.0
2009-01-23 11:00:00,4.36,4.41,4.35,4.4,634200.0,4.36,4.41,4.35,4.4,634200.0
2009-01-23 11:30:00,4.4,4.41,4.36,4.36,627900.0,4.4,4.41,4.36,4.36,627900.0
2009-01-23 12:00:00,4.36,4.38,4.35,4.37,477400.0,4.36,4.38,4.35,4.37,477400.0
2009-01-23 12:30:00,4.37,4.38,4.35,4.37,442400.0,4.37,4.38,4.35,4.37,442400.0
2009-01-23 13:00:00,4.36,4.39,4.36,4.37,683200.0,4.36,4.39,4.36,4.37,683200.0
2009-01-23 13:30:00,4.37,4.42,4.37,4.41,760900.0,4.37,4.42,4.37,4.41,760900.0
2009-01-23 14:00:00,4.41,4.43,4.39,4.4,732200.0,4.41,4.43,4.39,4.4,732200.0
2009-01-23 14:30:00,4.4,4.4,4.32,4.33,1075200.0,4.4,4.4,4.32,4.33,1075200.0
2009-01-23 15:00:00,4.33,4.36,4.31,4.33,804300.0,4.33,4.36,4.31,4.33,804300.0
2009-01-23 15:30:00,4.33,4.36,4.32,4.35,1576400.0,4.33,4.36,4.32,4.35,1576400.0
2009-01-26 09:30:00,4.34,4.43,4.34,4.39,865900.0,4.34,4.43,4.34,4.39,865900.0
2009-01-26 10:00:00,4.4,4.46,4.4,4.45,927500.0,4.4,4.46,4.4,4.45,927500.0
2009-01-26 10:30:00,4.45,4.46,4.42,4.43,805000.0,4.45,4.46,4.42,4.43,805000.0
2009-01-26 11:00:00,4.43,4.43,4.4,4.41,571900.0,4.43,4.43,4.4,4.41,571900.0
2009-01-26 11:30:00,4.41,4.41,4.36,4.37,656600.0,4.41,4.41,4.36,4.37,656600.0
2009-01-26 12:00:00,4.37,4.37,4.36,4.36,543200.0,4.37,4.37,4.36,4.36,543200.0
2009-01-26 12:30:00,4.37,4.38,4.35,4.36,838600.0,4.37,4.38,4.35,4.36,838600.0
2009-01-26 13:00:00,4.36,4.37,4.26,4.29,1263500.0,4.36,4.37,4.26,4.29,1263500.0
2009-01-26 13:30:00,4.29,4.33,4.21,4.24,1078700.0,4.29,4.33,4.21,4.24,1078700.0
2009-01-26 14:00:00,4.23,4.24,4.16,4.21,1253000.0,4.23,4.24,4.16,4.21,1253000.0
2009-01-26 14:30:00,4.22,4.29,4.22,4.27,987700.0,4.22,4.29,4.22,4.27,987700.0
2009-01-26 15:00:00,4.28,4.35,4.27,4.3,1740200.0,4.28,4.35,4.27,4.3,1740200.0
2009-01-26 15:30:00,4.3,4.36,4.26,4.31,2361800.0,4.3,4.36,4.26,4.31,2361800.0
2009-01-27 09:30:00,4.72,5.05,4.7,4.9,14851900.0,4.72,5.05,4.7,4.9,14851900.0
2009-01-27 10:00:00,4.9,4.92,4.84,4.9,9681700.0,4.9,4.92,4.84,4.9,9681700.0
2009-01-27 10:30:00,4.89,4.93,4.84,4.91,4323900.0,4.89,4.93,4.84,4.91,4323900.0
2009-01-27 11:00:00,4.91,4.98,4.89,4.96,4612300.0,4.91,4.98,4.89,4.96,4612300.0
2009-01-27 11:30:00,4.96,4.97,4.89,4.92,2412200.0,4.96,4.97,4.89,4.92,2412200.0
2009-01-27 12:00:00,4.92,4.99,4.9,4.99,2160200.0,4.92,4.99,4.9,4.99,2160200.0
2009-01-27 12:30:00,4.99,5.01,4.95,4.96,2037700.0,4.99,5.01,4.95,4.96,2037700.0
2009-01-27 13:00:00,4.96,4.98,4.93,4.96,1739500.0,4.96,4.98,4.93,4.96,1739500.0
2009-01-27 13:30:00,4.96,5.0,4.89,4.92,1862000.0,4.96,5.0,4.89,4.92,1862000.0
2009-01-27 14:00:00,4.91,4.96,4.9,4.9,1694700.0,4.91,4.96,4.9,4.9,1694700.0
2009-01-27 14:30:00,4.91,4.98,4.89,4.95,2502500.0,4.91,4.98,4.89,4.95,2502500.0
2009-01-27 15:00:00,4.95,5.0,4.86,4.98,3943800.0,4.95,5.0,4.86,4.98,3943800.0
2009-01-27 15:30:00,4.98,5.02,4.97,4.97,5099500.0,4.98,5.02,4.97,4.97,5099500.0
2009-01-28 09:30:00,4.98,5.07,4.98,5.04,2521400.0,4.98,5.07,4.98,5.04,2521400.0
2009-01-28 10:00:00,5.04,5.05,4.99,5.01,903700.0,5.04,5.05,4.99,5.01,903700.0
2009-01-28 10:30:00,5.01,5.13,5.0,5.11,1877400.0,5.01,5.13,5.0,5.11,1877400.0
2009-01-28 11:00:00,5.11,5.13,5.1,5.13,1285900.0,5.11,5.13,5.1,5.13,1285900.0
2009-01-28 11:30:00,5.13,5.14,5.06,5.09,1109500.0,5.13,5.14,5.06,5.09,1109500.0
2009-01-28 12:00:00,5.09,5.11,5.09,5.1,1137500.0,5.09,5.11,5.09,5.1,1137500.0
2009-01-28 12:30:00,5.09,5.11,5.08,5.11,731500.0,5.09,5.11,5.08,5.11,731500.0
2009-01-28 13:00:00,5.11,5.14,5.11,5.12,1465800.0,5.11,5.14,5.11,5.12,1465800.0
2009-01-28 13:30:00,5.12,5.14,5.11,5.14,741300.0,5.12,5.14,5.11,5.14,741300.0
2009-01-28 14:00:00,5.14,5.14,5.08,5.11,926800.0,5.14,5.14,5.08,5.11,926800.0
2009-01-28 14:30:00,5.12,5.14,5.07,5.14,1135400.0,5.12,5.14,5.07,5.14,1135400.0
2009-01-28 15:00:00,5.14,5.14,5.11,5.13,1651300.0,5.14,5.14,5.11,5.13,1651300.0
2009-01-28 15:30:00,5.13,5.17,5.11,5.17,2204300.0,5.13,5.17,5.11,5.17,2204300.0
2009-01-29 09:30:00,5.08,5.24,5.04,5.18,2355500.0,5.08,5.24,5.04,5.18,2355500.0
2009-01-29 10:00:00,5.17,5.31,5.13,5.3,2107700.0,5.17,5.31,5.13,5.3,2107700.0
2009-01-29 10:30:00,5.3,5.41,5.29,5.38,2628500.0,5.3,5.41,5.29,5.38,2628500.0
2009-01-29 11:00:00,5.38,5.38,5.29,5.31,1216600.0,5.38,5.38,5.29,5.31,1216600.0
2009-01-29 11:30:00,5.31,5.34,5.25,5.33,1588300.0,5.31,5.34,5.25,5.33,1588300.0
2009-01-29 12:00:00,5.33,5.36,5.29,5.35,1190700.0,5.33,5.36,5.29,5.35,1190700.0
2009-01-29 12:30:00,5.35,5.38,5.28,5.29,3213000.0,5.35,5.38,5.28,5.29,3213000.0
2009-01-29 13:00:00,5.29,5.32,5.28,5.3,589400.0,5.29,5.32,5.28,5.3,589400.0
2009-01-29 13:30:00,5.3,5.3,5.26,5.29,1474900.0,5.3,5.3,5.26,5.29,1474900.0
2009-01-29 14:00:00,5.29,5.32,5.28,5.3,1152200.0,5.29,5.32,5.28,5.3,1152200.0
2009-01-29 14:30:00,5.3,5.3,5.28,5.29,1029000.0,5.3,5.3,5.28,5.29,1029000.0
2009-01-29 15:00:00,5.29,5.31,5.26,5.29,1493800.0,5.29,5.31,5.26,5.29,1493800.0
2009-01-29 15:30:00,5.29,5.29,5.24,5.27,3434200.0,5.29,5.29,5.24,5.27,3434200.0
2009-01-30 09:30:00,5.13,5.25,5.13,5.17,2147600.0,5.13,5.25,5.13,5.17,2147600.0
2009-01-30 10:00:00,5.17,5.2,5.1,5.1,1999900.0,5.17,5.2,5.1,5.1,1999900.0
2009-01-30 10:30:00,5.1,5.17,5.09,5.14,1022000.0,5.1,5.17,5.09,5.14,1022000.0
2009-01-30 11:00:00,5.14,5.17,5.1,5.11,979300.0,5.14,5.17,5.1,5.11,979300.0
2009-01-30 11:30:00,5.1,5.12,5.07,5.07,1332100.0,5.1,5.12,5.07,5.07,1332100.0
2009-01-30 12:00:00,5.08,5.12,5.05,5.12,2016000.0,5.08,5.12,5.05,5.12,2016000.0
2009-01-30 12:30:00,5.12,5.15,5.12,5.15,789600.0,5.12,5.15,5.12,5.15,789600.0
2009-01-30 13:00:00,5.15,5.19,5.11,5.14,1013600.0,5.15,5.19,5.11,5.14,1013600.0
2009-01-30 13:30:00,5.14,5.2,5.12,5.18,926800.0,5.14,5.2,5.12,5.18,926800.0
2009-01-30 14:00:00,5.18,5.2,5.14,5.15,1007300.0,5.18,5.2,5.14,5.15,1007300.0
2009-01-30 14:30:00,5.15,5.19,5.14,5.19,1045100.0,5.15,5.19,5.14,5.19,1045100.0
2009-01-30 15:00:00,5.19,5.21,5.15,5.17,1261400.0,5.19,5.21,5.15,5.17,1261400.0
2009-01-30 15:30:00,5.16,5.18,5.13,5.16,2062200.0,5.16,5.18,5.13,5.16,2062200.0
2009-02-02 09:30:00,5.11,5.26,5.08,5.14,1682800.0,5.11,5.26,5.08,5.14,1682800.0
2009-02-02 10:00:00,5.14,5.3,5.14,5.28,1997100.0,5.14,5.3,5.14,5.28,1997100.0
2009-02-02 10:30:00,5.29,5.31,5.25,5.3,1256500.0,5.29,5.31,5.25,5.3,1256500.0
2009-02-02 11:00:00,5.29,5.34,5.26,5.34,1212400.0,5.29,5.34,5.26,5.34,1212400.0
2009-02-02 11:30:00,5.34,5.37,5.32,5.33,1023400.0,5.34,5.37,5.32,5.33,1023400.0
2009-02-02 12:00:00,5.33,5.33,5.26,5.28,969500.0,5.33,5.33,5.26,5.28,969500.0
2009-02-02 12:30:00,5.28,5.3,5.27,5.28,700700.0,5.28,5.3,5.27,5.28,700700.0
2009-02-02 13:00:00,5.28,5.29,5.22,5.22,490700.0,5.28,5.29,5.22,5.22,490700.0
2009-02-02 13:30:00,5.22,5.23,5.2,5.21,520100.0,5.22,5.23,5.2,5.21,520100.0
2009-02-02 14:00:00,5.21,5.23,5.19,5.22,841400.0,5.21,5.23,5.19,5.22,841400.0
2009-02-02 14:30:00,5.23,5.25,5.21,5.21,633500.0,5.23,5.25,5.21,5.21,633500.0
2009-02-02 15:00:00,5.21,5.29,5.2,5.28,1214500.0,5.21,5.29,5.2,5.28,1214500.0
2009-02-02 15:30:00,5.28,5.29,5.26,5.28,2065700.0,5.28,5.29,5.26,5.28,2065700.0
2009-02-03 09:30:00,5.27,5.29,5.17,5.18,1200500.0,5.27,5.29,5.17,5.18,1200500.0
2009-02-03 10:00:00,5.18,5.24,5.18,5.22,1017800.0,5.18,5.24,5.18,5.22,1017800.0
2009-02-03 10:30:00,5.22,5.24,5.2,5.21,755300.0,5.22,5.24,5.2,5.21,755300.0
2009-02-03 11:00:00,5.21,5.24,5.18,5.2,1217300.0,5.21,5.24,5.18,5.2,1217300.0
2009-02-03 11:30:00,5.2,5.2,5.14,5.19,1271200.0,5.2,5.2,5.14,5.19,1271200.0
2009-02-03 12:00:00,5.19,5.21,5.19,5.21,661500.0,5.19,5.21,5.19,5.21,661500.0
2009-02-03 12:30:00,5.21,5.23,5.2,5.2,658700.0,5.21,5.23,5.2,5.2,658700.0
2009-02-03 13:00:00,5.2,5.22,5.2,5.21,555800.0,5.2,5.22,5.2,5.21,555800.0
2009-02-03 13:30:00,5.21,5.23,5.2,5.23,679700.0,5.21,5.23,5.2,5.23,679700.0
2009-02-03 14:00:00,5.23,5.29,5.23,5.27,928200.0,5.23,5.29,5.23,5.27,928200.0
2009-02-03 14:30:00,5.27,5.29,5.26,5.28,1028300.0,5.27,5.29,5.26,5.28,1028300.0
2009-02-03 15:00:00,5.28,5.32,5.27,5.31,1411900.0,5.28,5.32,5.27,5.31,1411900.0
2009-02-03 15:30:00,5.31,5.32,5.24,5.25,2164400.0,5.31,5.32,5.24,5.25,2164400.0
2009-02-04 09:30:00,5.29,5.33,5.19,5.33,728700.0,5.29,5.33,5.19,5.33,728700.0
2009-02-04 10:00:00,5.34,5.41,5.29,5.35,1236200.0,5.34,5.41,5.29,5.35,1236200.0
2009-02-04 10:30:00,5.35,5.42,5.33,5.36,1204000.0,5.35,5.42,5.33,5.36,1204000.0
2009-02-04 11:00:00,5.35,5.37,5.31,5.34,585900.0,5.35,5.37,5.31,5.34,585900.0
2009-02-04 11:30:00,5.34,5.34,5.29,5.29,856100.0,5.34,5.34,5.29,5.29,856100.0
2009-02-04 12:00:00,5.29,5.31,5.26,5.3,617400.0,5.29,5.31,5.26,5.3,617400.0
2009-02-04 12:30:00,5.3,5.31,5.22,5.24,991200.0,5.3,5.31,5.22,5.24,991200.0
2009-02-04 13:00:00,5.24,5.26,5.22,5.26,485800.0,5.24,5.26,5.22,5.26,485800.0
2009-02-04 13:30:00,5.26,5.27,5.19,5.22,841400.0,5.26,5.27,5.19,5.22,841400.0
2009-02-04 14:00:00,5.21,5.23,5.19,5.2,723100.0,5.21,5.23,5.19,5.2,723100.0
2009-02-04 14:30:00,5.2,5.26,5.17,5.26,1215200.0,5.2,5.26,5.17,5.26,1215200.0
2009-02-04 15:00:00,5.25,5.28,5.23,5.23,1151500.0,5.25,5.28,5.23,5.23,1151500.0
2009-02-04 15:30:00,5.24,5.28,5.23,5.26,1295000.0,5.24,5.28,5.23,5.26,1295000.0
2009-02-05 09:30:00,5.09,5.22,5.09,5.15,1434300.0,5.09,5.22,5.09,5.15,1434300.0
2009-02-05 10:00:00,5.14,5.18,5.14,5.17,878500.0,5.14,5.18,5.14,5.17,878500.0
2009-02-05 10:30:00,5.18,5.24,5.15,5.21,983500.0,5.18,5.24,5.15,5.21,983500.0
2009-02-05 11:00:00,5.21,5.24,5.19,5.21,582400.0,5.21,5.24,5.19,5.21,582400.0
2009-02-05 11:30:00,5.21,5.24,5.21,5.22,515200.0,5.21,5.24,5.21,5.22,515200.0
2009-02-05 12:00:00,5.22,5.29,5.22,5.27,1083600.0,5.22,5.29,5.22,5.27,1083600.0
2009-02-05 12:30:00,5.27,5.29,5.25,5.29,771400.0,5.27,5.29,5.25,5.29,771400.0
2009-02-05 13:00:00,5.28,5.29,5.25,5.26,625100.0,5.28,5.29,5.25,5.26,625100.0
2009-02-05 13:30:00,5.26,5.26,5.23,5.23,648900.0,5.26,5.26,5.23,5.23,648900.0
2009-02-05 14:00:00,5.23,5.29,5.23,5.28,927500.0,5.23,5.29,5.23,5.28,927500.0
2009-02-05 14:30:00,5.29,5.32,5.28,5.3,1732500.0,5.29,5.32,5.28,5.3,1732500.0
2009-02-05 15:00:00,5.3,5.35,5.28,5.34,1365000.0,5.3,5.35,5.28,5.34,1365000.0
2009-02-05 15:30:00,5.35,5.36,5.33,5.35,1859900.0,5.35,5.36,5.33,5.35,1859900.0
2009-02-06 09:30:00,5.29,5.3,5.18,5.21,3699500.0,5.29,5.3,5.18,5.21,3699500.0
2009-02-06 10:00:00,5.21,5.21,5.11,5.14,2100700.0,5.21,5.21,5.11,5.14,2100700.0
2009-02-06 10:30:00,5.15,5.2,5.1,5.16,1656900.0,5.15,5.2,5.1,5.16,1656900.0
2009-02-06 11:00:00,5.16,5.21,5.16,5.21,1116500.0,5.16,5.21,5.16,5.21,1116500.0
2009-02-06 11:30:00,5.21,5.23,5.2,5.23,943600.0,5.21,5.23,5.2,5.23,943600.0
2009-02-06 12:00:00,5.22,5.24,5.2,5.22,726600.0,5.22,5.24,5.2,5.22,726600.0
2009-02-06 12:30:00,5.22,5.26,5.21,5.25,589400.0,5.22,5.26,5.21,5.25,589400.0
2009-02-06 13:00:00,5.25,5.26,5.23,5.26,875000.0,5.25,5.26,5.23,5.26,875000.0
2009-02-06 13:30:00,5.26,5.27,5.24,5.26,939400.0,5.26,5.27,5.24,5.26,939400.0
2009-02-06 14:00:00,5.26,5.26,5.24,5.25,865900.0,5.26,5.26,5.24,5.25,865900.0
2009-02-06 14:30:00,5.25,5.29,5.21,5.25,1692600.0,5.25,5.29,5.21,5.25,1692600.0
2009-02-06 15:00:00,5.25,5.27,5.22,5.25,1889300.0,5.25,5.27,5.22,5.25,1889300.0
2009-02-06 15:30:00,5.25,5.3,5.25,5.29,3042900.0,5.25,5.3,5.25,5.29,3042900.0
2009-02-09 09:30:00,5.26,5.26,5.13,5.21,1525300.0,5.26,5.26,5.13,5.21,1525300.0
2009-02-09 10:00:00,5.21,5.22,5.16,5.17,539000.0,5.21,5.22,5.16,5.17,539000.0
2009-02-09 10:30:00,5.17,5.27,5.15,5.27,844200.0,5.17,5.27,5.15,5.27,844200.0
2009-02-09 11:00:00,5.27,5.27,5.23,5.25,550200.0,5.27,5.27,5.23,5.25,550200.0
2009-02-09 11:30:00,5.25,5.27,5.23,5.24,337400.0,5.25,5.27,5.23,5.24,337400.0
2009-02-09 12:00:00,5.24,5.25,5.23,5.23,613200.0,5.24,5.25,5.23,5.23,613200.0
2009-02-09 12:30:00,5.23,5.23,5.2,5.2,486500.0,5.23,5.23,5.2,5.2,486500.0
2009-02-09 13:00:00,5.2,5.21,5.19,5.19,604100.0,5.2,5.21,5.19,5.19,604100.0
2009-02-09 13:30:00,5.19,5.2,5.18,5.2,725900.0,5.19,5.2,5.18,5.2,725900.0
2009-02-09 14:00:00,5.2,5.22,5.19,5.19,833700.0,5.2,5.22,5.19,5.19,833700.0
2009-02-09 14:30:00,5.19,5.22,5.19,5.2,731500.0,5.19,5.22,5.19,5.2,731500.0
2009-02-09 15:00:00,5.2,5.28,5.2,5.28,1019200.0,5.2,5.28,5.2,5.28,1019200.0
2009-02-09 15:30:00,5.28,5.29,5.26,5.28,1812300.0,5.28,5.29,5.26,5.28,1812300.0
2009-02-10 09:30:00,5.23,5.35,5.21,5.32,1129100.0,5.23,5.35,5.21,5.32,1129100.0
2009-02-10 10:00:00,5.32,5.36,5.27,5.28,2394700.0,5.32,5.36,5.27,5.28,2394700.0
2009-02-10 10:30:00,5.28,5.35,5.27,5.32,896700.0,5.28,5.35,5.27,5.32,896700.0
2009-02-10 11:00:00,5.32,5.34,5.2,5.27,1077300.0,5.32,5.34,5.2,5.27,1077300.0
2009-02-10 11:30:00,5.27,5.3,5.19,5.28,1076600.0,5.27,5.3,5.19,5.28,1076600.0
2009-02-10 12:00:00,5.28,5.34,5.27,5.31,868700.0,5.28,5.34,5.27,5.31,868700.0
2009-02-10 12:30:00,5.31,5.32,5.3,5.3,901600.0,5.31,5.32,5.3,5.3,901600.0
2009-02-10 13:00:00,5.3,5.3,5.24,5.24,898800.0,5.3,5.3,5.24,5.24,898800.0
2009-02-10 13:30:00,5.25,5.29,5.24,5.28,688800.0,5.25,5.29,5.24,5.28,688800.0
2009-02-10 14:00:00,5.27,5.3,5.2,5.21,782600.0,5.27,5.3,5.2,5.21,782600.0
2009-02-10 14:30:00,5.21,5.24,5.17,5.18,1083600.0,5.21,5.24,5.17,5.18,1083600.0
2009-02-10 15:00:00,5.18,5.25,5.18,5.22,1038800.0,5.18,5.25,5.18,5.22,1038800.0
2009-02-10 15:30:00,5.22,5.23,5.15,5.17,2924600.0,5.22,5.23,5.15,5.17,2924600.0
2009-02-11 09:30:00,5.14,5.21,5.04,5.09,1838200.0,5.14,5.21,5.04,5.09,1838200.0
2009-02-11 10:00:00,5.09,5.12,5.02,5.02,1223600.0,5.09,5.12,5.02,5.02,1223600.0
2009-02-11 10:30:00,5.02,5.02,4.97,5.01,2061500.0,5.02,5.02,4.97,5.01,2061500.0
2009-02-11 11:00:00,5.0,5.11,5.0,5.09,905800.0,5.0,5.11,5.0,5.09,905800.0
2009-02-11 11:30:00,5.09,5.11,5.06,5.07,445900.0,5.09,5.11,5.06,5.07,445900.0
2009-02-11 12:00:00,5.07,5.09,5.06,5.08,310800.0,5.07,5.09,5.06,5.08,310800.0
2009-02-11 12:30:00,5.08,5.11,5.07,5.1,448000.0,5.08,5.11,5.07,5.1,448000.0
2009-02-11 13:00:00,5.1,5.14,5.1,5.1,431900.0,5.1,5.14,5.1,5.1,431900.0
2009-02-11 13:30:00,5.1,5.11,5.07,5.08,546700.0,5.1,5.11,5.07,5.08,546700.0
2009-02-11 14:00:00,5.08,5.12,5.08,5.1,718900.0,5.08,5.12,5.08,5.1,718900.0
2009-02-11 14:30:00,5.09,5.16,5.09,5.15,959000.0,5.09,5.16,5.09,5.15,959000.0
2009-02-11 15:00:00,5.16,5.19,5.12,5.18,1483300.0,5.16,5.19,5.12,5.18,1483300.0
2009-02-11 15:30:00,5.18,5.19,5.14,5.16,1678600.0,5.18,5.19,5.14,5.16,1678600.0
2009-02-12 09:30:00,5.24,5.34,5.23,5.28,1747200.0,5.24,5.34,5.23,5.28,1747200.0
2009-02-12 10:00:00,5.28,5.29,5.23,5.27,1792700.0,5.28,5.29,5.23,5.27,1792700.0
2009-02-12 10:30:00,5.27,5.34,5.26,5.34,1753500.0,5.27,5.34,5.26,5.34,1753500.0
2009-02-12 11:00:00,5.33,5.37,5.29,5.31,1534400.0,5.33,5.37,5.29,5.31,1534400.0
2009-02-12 11:30:00,5.31,5.38,5.3,5.37,1802500.0,5.31,5.38,5.3,5.37,1802500.0
2009-02-12 12:00:00,5.37,5.41,5.34,5.38,1467200.0,5.37,5.41,5.34,5.38,1467200.0
2009-02-12 12:30:00,5.38,5.4,5.34,5.39,1183700.0,5.38,5.4,5.34,5.39,1183700.0
2009-02-12 13:00:00,5.39,5.4,5.35,5.37,1429400.0,5.39,5.4,5.35,5.37,1429400.0
2009-02-12 13:30:00,5.37,5.38,5.34,5.37,638400.0,5.37,5.38,5.34,5.37,638400.0
2009-02-12 14:00:00,5.37,5.39,5.35,5.36,931000.0,5.37,5.39,5.35,5.36,931000.0
2009-02-12 14:30:00,5.36,5.36,5.29,5.3,1358700.0,5.36,5.36,5.29,5.3,1358700.0
2009-02-12 15:00:00,5.3,5.38,5.27,5.38,1598800.0,5.3,5.38,5.27,5.38,1598800.0
2009-02-12 15:30:00,5.38,5.43,5.33,5.42,2796500.0,5.38,5.43,5.33,5.42,2796500.0
2009-02-13 09:30:00,5.41,5.5,5.39,5.47,1941800.0,5.41,5.5,5.39,5.47,1941800.0
2009-02-13 10:00:00,5.47,5.49,5.38,5.43,1639400.0,5.47,5.49,5.38,5.43,1639400.0
2009-02-13 10:30:00,5.43,5.45,5.4,5.45,1599500.0,5.43,5.45,5.4,5.45,1599500.0
2009-02-13 11:00:00,5.45,5.49,5.43,5.49,1156400.0,5.45,5.49,5.43,5.49,1156400.0
2009-02-13 11:30:00,5.49,5.51,5.44,5.45,1526700.0,5.49,5.51,5.44,5.45,1526700.0
2009-02-13 12:00:00,5.45,5.51,5.45,5.5,1127000.0,5.45,5.51,5.45,5.5,1127000.0
2009-02-13 12:30:00,5.5,5.51,5.43,5.44,658700.0,5.5,5.51,5.43,5.44,658700.0
2009-02-13 13:00:00,5.44,5.49,5.44,5.49,717500.0,5.44,5.49,5.44,5.49,717500.0
2009-02-13 13:30:00,5.49,5.52,5.47,5.51,1259300.0,5.49,5.52,5.47,5.51,1259300.0
2009-02-13 14:00:00,5.51,5.53,5.47,5.51,1724800.0,5.51,5.53,5.47,5.51,1724800.0
2009-02-13 14:30:00,5.51,5.54,5.49,5.53,1706600.0,5.51,5.54,5.49,5.53,1706600.0
2009-02-13 15:00:00,5.53,5.53,5.46,5.53,1632400.0,5.53,5.53,5.46,5.53,1632400.0
2009-02-13 15:30:00,5.52,5.55,5.49,5.51,2851800.0,5.52,5.55,5.49,5.51,2851800.0
2009-02-17 09:30:00,5.43,5.49,5.28,5.33,2091600.0,5.43,5.49,5.28,5.33,2091600.0
2009-02-17 10:00:00,5.33,5.34,5.3,5.34,895300.0,5.33,5.34,5.3,5.34,895300.0
2009-02-17 10:30:00,5.34,5.42,5.31,5.42,1309700.0,5.34,5.42,5.31,5.42,1309700.0
2009-02-17 11:00:00,5.42,5.42,5.36,5.37,1060500.0,5.42,5.42,5.36,5.37,1060500.0
2009-02-17 11:30:00,5.36,5.37,5.34,5.36,765800.0,5.36,5.37,5.34,5.36,765800.0
2009-02-17 12:00:00,5.36,5.4,5.34,5.36,530600.0,5.36,5.4,5.34,5.36,530600.0
2009-02-17 12:30:00,5.37,5.38,5.34,5.35,532000.0,5.37,5.38,5.34,5.35,532000.0
2009-02-17 13:00:00,5.35,5.37,5.32,5.35,739900.0,5.35,5.37,5.32,5.35,739900.0
2009-02-17 13:30:00,5.35,5.38,5.32,5.35,756000.0,5.35,5.38,5.32,5.35,756000.0
2009-02-17 14:00:00,5.34,5.38,5.32,5.35,711200.0,5.34,5.38,5.32,5.35,711200.0
2009-02-17 14:30:00,5.35,5.38,5.34,5.37,727300.0,5.35,5.38,5.34,5.37,727300.0
2009-02-17 15:00:00,5.37,5.38,5.34,5.35,1458800.0,5.37,5.38,5.34,5.35,1458800.0
2009-02-17 15:30:00,5.35,5.42,5.32,5.32,3302600.0,5.35,5.42,5.32,5.32,3302600.0
2009-02-18 09:30:00,5.34,5.37,5.3,5.31,628600.0,5.34,5.37,5.3,5.31,628600.0
2009-02-18 10:00:00,5.3,5.3,5.19,5.24,1369200.0,5.3,5.3,5.19,5.24,1369200.0
2009-02-18 10:30:00,5.24,5.29,5.24,5.29,770700.0,5.24,5.29,5.24,5.29,770700.0
2009-02-18 11:00:00,5.29,5.37,5.28,5.37,893200.0,5.29,5.37,5.28,5.37,893200.0
2009-02-18 11:30:00,5.37,5.38,5.3,5.33,847000.0,5.37,5.38,5.3,5.33,847000.0
2009-02-18 12:00:00,5.33,5.37,5.31,5.33,579600.0,5.33,5.37,5.31,5.33,579600.0
2009-02-18 12:30:00,5.33,5.36,5.32,5.35,427700.0,5.33,5.36,5.32,5.35,427700.0
2009-02-18 13:00:00,5.34,5.36,5.3,5.31,385700.0,5.34,5.36,5.3,5.31,385700.0
2009-02-18 13:30:00,5.31,5.32,5.28,5.3,662200.0,5.31,5.32,5.28,5.3,662200.0
2009-02-18 14:00:00,5.3,5.31,5.27,5.28,1381100.0,5.3,5.31,5.27,5.28,1381100.0
2009-02-18 14:30:00,5.28,5.29,5.26,5.28,1250200.0,5.28,5.29,5.26,5.28,1250200.0
2009-02-18 15:00:00,5.29,5.29,5.25,5.28,1444100.0,5.29,5.29,5.25,5.28,1444100.0
2009-02-18 15:30:00,5.28,5.3,5.27,5.29,1899100.0,5.28,5.3,5.27,5.29,1899100.0
2009-02-19 09:30:00,5.24,5.48,5.24,5.46,2166500.0,5.24,5.48,5.24,5.46,2166500.0
2009-02-19 10:00:00,5.47,5.47,5.32,5.37,1332100.0,5.47,5.47,5.32,5.37,1332100.0
2009-02-19 10:30:00,5.37,5.4,5.34,5.37,554400.0,5.37,5.4,5.34,5.37,554400.0
2009-02-19 11:00:00,5.37,5.41,5.37,5.4,606200.0,5.37,5.41,5.37,5.4,606200.0
2009-02-19 11:30:00,5.4,5.41,5.36,5.36,791000.0,5.4,5.41,5.36,5.36,791000.0
2009-02-19 12:00:00,5.37,5.37,5.32,5.36,389200.0,5.37,5.37,5.32,5.36,389200.0
2009-02-19 12:30:00,5.36,5.38,5.35,5.37,341600.0,5.36,5.38,5.35,5.37,341600.0
2009-02-19 13:00:00,5.37,5.38,5.35,5.36,832300.0,5.37,5.38,5.35,5.36,832300.0
2009-02-19 13:30:00,5.37,5.38,5.35,5.35,631400.0,5.37,5.38,5.35,5.35,631400.0
2009-02-19 14:00:00,5.36,5.38,5.35,5.37,1728300.0,5.36,5.38,5.35,5.37,1728300.0
2009-02-19 14:30:00,5.37,5.37,5.33,5.34,1127000.0,5.37,5.37,5.33,5.34,1127000.0
2009-02-19 15:00:00,5.34,5.36,5.31,5.32,1723400.0,5.34,5.36,5.31,5.32,1723400.0
2009-02-19 15:30:00,5.32,5.34,5.29,5.3,2370900.0,5.32,5.34,5.29,5.3,2370900.0
2009-02-20 09:30:00,5.23,5.36,5.22,5.36,703500.0,5.23,5.36,5.22,5.36,703500.0
2009-02-20 10:00:00,5.36,5.4,5.32,5.37,644700.0,5.36,5.4,5.32,5.37,644700.0
2009-02-20 10:30:00,5.37,5.37,5.29,5.3,722400.0,5.37,5.37,5.29,5.3,722400.0
2009-02-20 11:00:00,5.3,5.33,5.26,5.29,566300.0,5.3,5.33,5.26,5.29,566300.0
2009-02-20 11:30:00,5.29,5.31,5.28,5.3,515900.0,5.29,5.31,5.28,5.3,515900.0
2009-02-20 12:00:00,5.3,5.31,5.26,5.27,459900.0,5.3,5.31,5.26,5.27,459900.0
2009-02-20 12:30:00,5.27,5.29,5.26,5.26,289100.0,5.27,5.29,5.26,5.26,289100.0
2009-02-20 13:00:00,5.26,5.28,5.25,5.27,529200.0,5.26,5.28,5.25,5.27,529200.0
2009-02-20 13:30:00,5.27,5.27,5.23,5.23,852600.0,5.27,5.27,5.23,5.23,852600.0
2009-02-20 14:00:00,5.23,5.31,5.22,5.28,1263500.0,5.23,5.31,5.22,5.28,1263500.0
2009-02-20 14:30:00,5.29,5.32,5.26,5.29,1617000.0,5.29,5.32,5.26,5.29,1617000.0
2009-02-20 15:00:00,5.29,5.31,5.26,5.26,1201200.0,5.29,5.31,5.26,5.26,1201200.0
2009-02-20 15:30:00,5.26,5.29,5.24,5.26,1510600.0,5.26,5.29,5.24,5.26,1510600.0
2009-02-23 09:30:00,5.27,5.27,5.18,5.19,1548400.0,5.27,5.27,5.18,5.19,1548400.0
2009-02-23 10:00:00,5.18,5.19,5.11,5.16,1249500.0,5.18,5.19,5.11,5.16,1249500.0
2009-02-23 10:30:00,5.15,5.16,5.09,5.12,831600.0,5.15,5.16,5.09,5.12,831600.0
2009-02-23 11:00:00,5.12,5.14,5.1,5.12,696500.0,5.12,5.14,5.1,5.12,696500.0
2009-02-23 11:30:00,5.12,5.15,5.12,5.15,625800.0,5.12,5.15,5.12,5.15,625800.0
2009-02-23 12:00:00,5.14,5.15,5.12,5.14,511700.0,5.14,5.15,5.12,5.14,511700.0
2009-02-23 12:30:00,5.14,5.15,5.1,5.1,870800.0,5.14,5.15,5.1,5.1,870800.0
2009-02-23 13:00:00,5.1,5.15,5.09,5.14,685300.0,5.1,5.15,5.09,5.14,685300.0
2009-02-23 13:30:00,5.14,5.15,5.12,5.13,458500.0,5.14,5.15,5.12,5.13,458500.0
2009-02-23 14:00:00,5.13,5.2,5.13,5.2,1129100.0,5.13,5.2,5.13,5.2,1129100.0
2009-02-23 14:30:00,5.2,5.2,5.1,5.11,797300.0,5.2,5.2,5.1,5.11,797300.0
2009-02-23 15:00:00,5.11,5.13,5.05,5.1,1539300.0,5.11,5.13,5.05,5.1,1539300.0
2009-02-23 15:30:00,5.1,5.14,5.08,5.08,1717100.0,5.1,5.14,5.08,5.08,1717100.0
2009-02-24 09:30:00,5.09,5.17,5.07,5.1,701400.0,5.09,5.17,5.07,5.1,701400.0
2009-02-24 10:00:00,5.1,5.14,5.06,5.14,876400.0,5.1,5.14,5.06,5.14,876400.0
2009-02-24 10:30:00,5.14,5.19,5.14,5.16,2223200.0,5.14,5.19,5.14,5.16,2223200.0
2009-02-24 11:00:00,5.16,5.16,5.14,5.14,536200.0,5.16,5.16,5.14,5.14,536200.0
2009-02-24 11:30:00,5.14,5.14,5.07,5.08,398300.0,5.14,5.14,5.07,5.08,398300.0
2009-02-24 12:00:00,5.08,5.12,5.07,5.11,583100.0,5.08,5.12,5.07,5.11,583100.0
2009-02-24 12:30:00,5.11,5.12,5.1,5.1,450800.0,5.11,5.12,5.1,5.1,450800.0
2009-02-24 13:00:00,5.11,5.11,5.08,5.1,483700.0,5.11,5.11,5.08,5.1,483700.0
2009-02-24 13:30:00,5.1,5.14,5.09,5.13,597100.0,5.1,5.14,5.09,5.13,597100.0
2009-02-24 14:00:00,5.13,5.15,5.11,5.13,808500.0,5.13,5.15,5.11,5.13,808500.0
2009-02-24 14:30:00,5.13,5.15,5.12,5.14,721700.0,5.13,5.15,5.12,5.14,721700.0
2009-02-24 15:00:00,5.14,5.18,5.14,5.15,1269800.0,5.14,5.18,5.14,5.15,1269800.0
2009-02-24 15:30:00,5.15,5.16,5.13,5.15,1723400.0,5.15,5.16,5.13,5.15,1723400.0
2009-02-25 09:30:00,5.23,5.31,5.19,5.3,1638700.0,5.23,5.31,5.19,5.3,1638700.0
2009-02-25 10:00:00,5.3,5.3,5.21,5.22,1202600.0,5.3,5.3,5.21,5.22,1202600.0
2009-02-25 10:30:00,5.22,5.22,5.11,5.16,1187900.0,5.22,5.22,5.11,5.16,1187900.0
2009-02-25 11:00:00,5.16,5.16,5.13,5.14,840700.0,5.16,5.16,5.13,5.14,840700.0
2009-02-25 11:30:00,5.14,5.15,5.1,5.11,861700.0,5.14,5.15,5.1,5.11,861700.0
2009-02-25 12:00:00,5.12,5.14,5.05,5.06,823200.0,5.12,5.14,5.05,5.06,823200.0
2009-02-25 12:30:00,5.06,5.11,5.06,5.11,454300.0,5.06,5.11,5.06,5.11,454300.0
2009-02-25 13:00:00,5.11,5.14,5.1,5.13,513100.0,5.11,5.14,5.1,5.13,513100.0
2009-02-25 13:30:00,5.12,5.18,5.12,5.15,1077300.0,5.12,5.18,5.12,5.15,1077300.0
2009-02-25 14:00:00,5.15,5.16,5.1,5.16,1026200.0,5.15,5.16,5.1,5.16,1026200.0
2009-02-25 14:30:00,5.16,5.18,5.13,5.14,1740200.0,5.16,5.18,5.13,5.14,1740200.0
2009-02-25 15:00:00,5.14,5.22,5.13,5.22,1745100.0,5.14,5.22,5.13,5.22,1745100.0
2009-02-25 15:30:00,5.22,5.22,5.11,5.11,1822100.0,5.22,5.22,5.11,5.11,1822100.0
2009-02-26 09:30:00,5.09,5.16,4.99,5.04,1350300.0,5.09,5.16,4.99,5.04,1350300.0
2009-02-26 10:00:00,5.04,5.1,5.03,5.05,1112300.0,5.04,5.1,5.03,5.05,1112300.0
2009-02-26 10:30:00,5.05,5.11,5.04,5.11,683200.0,5.05,5.11,5.04,5.11,683200.0
2009-02-26 11:00:00,5.11,5.2,5.09,5.18,736400.0,5.11,5.2,5.09,5.18,736400.0
2009-02-26 11:30:00,5.18,5.25,5.16,5.2,1017800.0,5.18,5.25,5.16,5.2,1017800.0
2009-02-26 12:00:00,5.21,5.23,5.17,5.18,358400.0,5.21,5.23,5.17,5.18,358400.0
2009-02-26 12:30:00,5.18,5.2,5.15,5.19,451500.0,5.18,5.2,5.15,5.19,451500.0
2009-02-26 13:00:00,5.19,5.19,5.13,5.17,347900.0,5.19,5.19,5.13,5.17,347900.0
2009-02-26 13:30:00,5.17,5.22,5.17,5.21,483000.0,5.17,5.22,5.17,5.21,483000.0
2009-02-26 14:00:00,5.21,5.21,5.15,5.17,434000.0,5.21,5.21,5.15,5.17,434000.0
2009-02-26 14:30:00,5.17,5.19,5.1,5.12,705600.0,5.17,5.19,5.1,5.12,705600.0
2009-02-26 15:00:00,5.12,5.12,5.06,5.09,743400.0,5.12,5.12,5.06,5.09,743400.0
2009-02-26 15:30:00,5.09,5.13,5.08,5.11,1486800.0,5.09,5.13,5.08,5.11,1486800.0
2009-02-27 09:30:00,5.11,5.21,5.04,5.16,962500.0,5.11,5.21,5.04,5.16,962500.0
2009-02-27 10:00:00,5.16,5.21,5.15,5.16,646100.0,5.16,5.21,5.15,5.16,646100.0
2009-02-27 10:30:00,5.15,5.18,5.11,5.12,553000.0,5.15,5.18,5.11,5.12,553000.0
2009-02-27 11:00:00,5.13,5.13,5.09,5.09,317100.0,5.13,5.13,5.09,5.09,317100.0
2009-02-27 11:30:00,5.09,5.18,5.09,5.18,397600.0,5.09,5.18,5.09,5.18,397600.0
2009-02-27 12:00:00,5.18,5.21,5.17,5.19,261100.0,5.18,5.21,5.17,5.19,261100.0
2009-02-27 12:30:00,5.19,5.21,5.16,5.21,326900.0,5.19,5.21,5.16,5.21,326900.0
2009-02-27 13:00:00,5.21,5.21,5.17,5.19,354200.0,5.21,5.21,5.17,5.19,354200.0
2009-02-27 13:30:00,5.19,5.22,5.14,5.21,626500.0,5.19,5.22,5.14,5.21,626500.0
2009-02-27 14:00:00,5.21,5.25,5.17,5.18,590100.0,5.21,5.25,5.17,5.18,590100.0
2009-02-27 14:30:00,5.18,5.26,5.18,5.24,767200.0,5.18,5.26,5.18,5.24,767200.0
2009-02-27 15:00:00,5.23,5.23,5.18,5.19,864500.0,5.23,5.23,5.18,5.19,864500.0
2009-02-27 15:30:00,5.19,5.21,5.17,5.17,1478400.0,5.19,5.21,5.17,5.17,1478400.0
2009-03-02 09:30:00,5.06,5.14,5.04,5.05,987700.0,5.06,5.14,5.04,5.05,987700.0
2009-03-02 10:00:00,5.05,5.09,5.04,5.06,494900.0,5.05,5.09,5.04,5.06,494900.0
2009-03-02 10:30:00,5.06,5.08,5.04,5.05,676200.0,5.06,5.08,5.04,5.05,676200.0
2009-03-02 11:00:00,5.05,5.07,4.99,4.99,1451800.0,5.05,5.07,4.99,4.99,1451800.0
2009-03-02 11:30:00,4.99,4.99,4.86,4.89,1964900.0,4.99,4.99,4.86,4.89,1964900.0
2009-03-02 12:00:00,4.89,4.91,4.86,4.88,1339100.0,4.89,4.91,4.86,4.88,1339100.0
2009-03-02 12:30:00,4.88,4.95,4.87,4.89,945000.0,4.88,4.95,4.87,4.89,945000.0
2009-03-02 13:00:00,4.89,4.92,4.89,4.9,556500.0,4.89,4.92,4.89,4.9,556500.0
2009-03-02 13:30:00,4.9,4.94,4.89,4.93,1028300.0,4.9,4.94,4.89,4.93,1028300.0
2009-03-02 14:00:00,4.93,4.97,4.92,4.96,706300.0,4.93,4.97,4.92,4.96,706300.0
2009-03-02 14:30:00,4.96,5.0,4.93,4.96,1281700.0,4.96,5.0,4.93,4.96,1281700.0
2009-03-02 15:00:00,4.96,4.96,4.89,4.93,1513400.0,4.96,4.96,4.89,4.93,1513400.0
2009-03-02 15:30:00,4.93,4.96,4.89,4.91,2281300.0,4.93,4.96,4.89,4.91,2281300.0
2009-03-03 09:30:00,4.91,5.05,4.89,5.01,956200.0,4.91,5.05,4.89,5.01,956200.0
2009-03-03 10:00:00,5.01,5.01,4.9,4.94,808500.0,5.01,5.01,4.9,4.94,808500.0
2009-03-03 10:30:00,4.94,4.97,4.89,4.91,575400.0,4.94,4.97,4.89,4.91,575400.0
2009-03-03 11:00:00,4.91,4.96,4.87,4.95,714700.0,4.91,4.96,4.87,4.95,714700.0
2009-03-03 11:30:00,4.96,4.96,4.91,4.91,515200.0,4.96,4.96,4.91,4.91,515200.0
2009-03-03 12:00:00,4.91,5.04,4.91,5.02,798000.0,4.91,5.04,4.91,5.02,798000.0
2009-03-03 12:30:00,5.02,5.04,4.98,5.0,698600.0,5.02,5.04,4.98,5.0,698600.0
2009-03-03 13:00:00,5.01,5.03,4.99,5.0,415100.0,5.01,5.03,4.99,5.0,415100.0
2009-03-03 13:30:00,5.0,5.06,5.0,5.06,669200.0,5.0,5.06,5.0,5.06,669200.0
2009-03-03 14:00:00,5.06,5.39,5.05,5.29,8372000.0,5.06,5.39,5.05,5.29,8372000.0
2009-03-03 14:30:00,5.29,5.59,5.29,5.54,13400800.0,5.29,5.59,5.29,5.54,13400800.0
2009-03-03 15:00:00,5.55,5.55,5.3,5.33,7317800.0,5.55,5.55,5.3,5.33,7317800.0
2009-03-03 15:30:00,5.33,5.33,5.13,5.19,14591500.0,5.33,5.33,5.13,5.19,14591500.0
2009-03-04 09:30:00,5.3,5.46,5.21,5.23,2225300.0,5.3,5.46,5.21,5.23,2225300.0
2009-03-04 10:00:00,5.23,5.28,5.16,5.2,1239700.0,5.23,5.28,5.16,5.2,1239700.0
2009-03-04 10:30:00,5.2,5.28,5.18,5.23,737100.0,5.2,5.28,5.18,5.23,737100.0
2009-03-04 11:00:00,5.23,5.32,5.23,5.3,823900.0,5.23,5.32,5.23,5.3,823900.0
2009-03-04 11:30:00,5.3,5.33,5.28,5.32,582400.0,5.3,5.33,5.28,5.32,582400.0
2009-03-04 12:00:00,5.31,5.31,5.25,5.29,466900.0,5.31,5.31,5.25,5.29,466900.0
2009-03-04 12:30:00,5.29,5.31,5.26,5.26,412300.0,5.29,5.31,5.26,5.26,412300.0
2009-03-04 13:00:00,5.26,5.3,5.24,5.28,407400.0,5.26,5.3,5.24,5.28,407400.0
2009-03-04 13:30:00,5.28,5.31,5.28,5.3,451500.0,5.28,5.31,5.28,5.3,451500.0
2009-03-04 14:00:00,5.3,5.31,5.28,5.3,494200.0,5.3,5.31,5.28,5.3,494200.0
2009-03-04 14:30:00,5.3,5.38,5.3,5.38,1433600.0,5.3,5.38,5.3,5.38,1433600.0
2009-03-04 15:00:00,5.38,5.43,5.36,5.42,1767500.0,5.38,5.43,5.36,5.42,1767500.0
2009-03-04 15:30:00,5.42,5.45,5.36,5.39,2684500.0,5.42,5.45,5.36,5.39,2684500.0
2009-03-05 09:30:00,5.27,5.38,5.24,5.35,943600.0,5.27,5.38,5.24,5.35,943600.0
2009-03-05 10:00:00,5.35,5.41,5.29,5.31,639800.0,5.35,5.41,5.29,5.31,639800.0
2009-03-05 10:30:00,5.31,5.36,5.3,5.34,819700.0,5.31,5.36,5.3,5.34,819700.0
2009-03-05 11:00:00,5.34,5.39,5.34,5.36,574000.0,5.34,5.39,5.34,5.36,574000.0
2009-03-05 11:30:00,5.36,5.4,5.36,5.4,721000.0,5.36,5.4,5.36,5.4,721000.0
2009-03-05 12:00:00,5.4,5.48,5.39,5.46,961800.0,5.4,5.48,5.39,5.46,961800.0
2009-03-05 12:30:00,5.45,5.49,5.43,5.44,550200.0,5.45,5.49,5.43,5.44,550200.0
2009-03-05 13:00:00,5.44,5.52,5.41,5.47,590100.0,5.44,5.52,5.41,5.47,590100.0
2009-03-05 13:30:00,5.47,5.48,5.42,5.46,499800.0,5.47,5.48,5.42,5.46,499800.0
2009-03-05 14:00:00,5.46,5.47,5.41,5.41,794500.0,5.46,5.47,5.41,5.41,794500.0
2009-03-05 14:30:00,5.41,5.45,5.41,5.43,938000.0,5.41,5.45,5.41,5.43,938000.0
2009-03-05 15:00:00,5.42,5.48,5.42,5.42,1138900.0,5.42,5.48,5.42,5.42,1138900.0
2009-03-05 15:30:00,5.42,5.44,5.36,5.41,1576400.0,5.42,5.44,5.36,5.41,1576400.0
2009-03-06 09:30:00,5.49,5.54,5.42,5.5,1273300.0,5.49,5.54,5.42,5.5,1273300.0
2009-03-06 10:00:00,5.5,5.5,5.31,5.36,987700.0,5.5,5.5,5.31,5.36,987700.0
2009-03-06 10:30:00,5.37,5.39,5.3,5.33,676900.0,5.37,5.39,5.3,5.33,676900.0
2009-03-06 11:00:00,5.33,5.35,5.28,5.29,628600.0,5.33,5.35,5.28,5.29,628600.0
2009-03-06 11:30:00,5.29,5.29,5.27,5.29,324800.0,5.29,5.29,5.27,5.29,324800.0
2009-03-06 12:00:00,5.29,5.35,5.28,5.34,351400.0,5.29,5.35,5.28,5.34,351400.0
2009-03-06 12:30:00,5.34,5.35,5.31,5.34,354900.0,5.34,5.35,5.31,5.34,354900.0
2009-03-06 13:00:00,5.34,5.36,5.32,5.33,391300.0,5.34,5.36,5.32,5.33,391300.0
2009-03-06 13:30:00,5.33,5.4,5.32,5.37,580300.0,5.33,5.4,5.32,5.37,580300.0
2009-03-06 14:00:00,5.36,5.41,5.36,5.39,555100.0,5.36,5.41,5.36,5.39,555100.0
2009-03-06 14:30:00,5.39,5.4,5.35,5.36,406000.0,5.39,5.4,5.35,5.36,406000.0
2009-03-06 15:00:00,5.36,5.41,5.34,5.36,478100.0,5.36,5.41,5.34,5.36,478100.0
2009-03-06 15:30:00,5.37,5.46,5.36,5.45,1261400.0,5.37,5.46,5.36,5.45,1261400.0
2009-03-09 09:30:00,5.46,5.7,5.43,5.61,1332800.0,5.46,5.7,5.43,5.61,1332800.0
2009-03-09 10:00:00,5.6,5.7,5.6,5.65,1018500.0,5.6,5.7,5.6,5.65,1018500.0
2009-03-09 10:30:00,5.65,5.69,5.62,5.65,863100.0,5.65,5.69,5.62,5.65,863100.0
2009-03-09 11:00:00,5.65,5.67,5.6,5.62,737800.0,5.65,5.67,5.6,5.62,737800.0
2009-03-09 11:30:00,5.62,5.65,5.58,5.63,857500.0,5.62,5.65,5.58,5.63,857500.0
2009-03-09 12:00:00,5.63,5.69,5.63,5.65,681100.0,5.63,5.69,5.63,5.65,681100.0
2009-03-09 12:30:00,5.65,5.65,5.62,5.63,623700.0,5.65,5.65,5.62,5.63,623700.0
2009-03-09 13:00:00,5.63,5.63,5.57,5.58,828100.0,5.63,5.63,5.57,5.58,828100.0
2009-03-09 13:30:00,5.58,5.59,5.54,5.57,402500.0,5.58,5.59,5.54,5.57,402500.0
2009-03-09 14:00:00,5.57,5.58,5.52,5.55,466200.0,5.57,5.58,5.52,5.55,466200.0
2009-03-09 14:30:00,5.55,5.56,5.52,5.55,795900.0,5.55,5.56,5.52,5.55,795900.0
2009-03-09 15:00:00,5.55,5.56,5.51,5.53,850500.0,5.55,5.56,5.51,5.53,850500.0
2009-03-09 15:30:00,5.53,5.55,5.45,5.5,1870400.0,5.53,5.55,5.45,5.5,1870400.0
2009-03-10 09:30:00,5.6,5.68,5.58,5.65,1127700.0,5.6,5.68,5.58,5.65,1127700.0
2009-03-10 10:00:00,5.65,5.67,5.58,5.65,3296300.0,5.65,5.67,5.58,5.65,3296300.0
2009-03-10 10:30:00,5.65,5.66,5.58,5.58,963200.0,5.65,5.66,5.58,5.58,963200.0
2009-03-10 11:00:00,5.58,5.59,5.51,5.54,1614900.0,5.58,5.59,5.51,5.54,1614900.0
2009-03-10 11:30:00,5.54,5.54,5.47,5.51,861000.0,5.54,5.54,5.47,5.51,861000.0
2009-03-10 12:00:00,5.52,5.56,5.51,5.56,707000.0,5.52,5.56,5.51,5.56,707000.0
2009-03-10 12:30:00,5.56,5.56,5.5,5.5,408100.0,5.56,5.56,5.5,5.5,408100.0
2009-03-10 13:00:00,5.5,5.53,5.48,5.48,490000.0,5.5,5.53,5.48,5.48,490000.0
2009-03-10 13:30:00,5.48,5.49,5.46,5.46,982100.0,5.48,5.49,5.46,5.46,982100.0
2009-03-10 14:00:00,5.46,5.48,5.46,5.47,1129800.0,5.46,5.48,5.46,5.47,1129800.0
2009-03-10 14:30:00,5.47,5.5,5.46,5.49,980700.0,5.47,5.5,5.46,5.49,980700.0
2009-03-10 15:00:00,5.5,5.51,5.48,5.51,1050700.0,5.5,5.51,5.48,5.51,1050700.0
2009-03-10 15:30:00,5.51,5.51,5.47,5.5,1430800.0,5.51,5.51,5.47,5.5,1430800.0
2009-03-11 09:30:00,5.51,5.55,5.32,5.5,1012200.0,5.51,5.55,5.32,5.5,1012200.0
2009-03-11 10:00:00,5.48,5.5,5.38,5.39,870800.0,5.48,5.5,5.38,5.39,870800.0
2009-03-11 10:30:00,5.39,5.41,5.37,5.38,511000.0,5.39,5.41,5.37,5.38,511000.0
2009-03-11 11:00:00,5.39,5.39,5.29,5.32,956900.0,5.39,5.39,5.29,5.32,956900.0
2009-03-11 11:30:00,5.32,5.33,5.29,5.29,1116500.0,5.32,5.33,5.29,5.29,1116500.0
2009-03-11 12:00:00,5.29,5.33,5.29,5.33,628600.0,5.29,5.33,5.29,5.33,628600.0
2009-03-11 12:30:00,5.33,5.33,5.29,5.3,609700.0,5.33,5.33,5.29,5.3,609700.0
2009-03-11 13:00:00,5.3,5.36,5.3,5.32,356300.0,5.3,5.36,5.3,5.32,356300.0
2009-03-11 13:30:00,5.32,5.37,5.32,5.35,499800.0,5.32,5.37,5.32,5.35,499800.0
2009-03-11 14:00:00,5.35,5.36,5.32,5.33,316400.0,5.35,5.36,5.32,5.33,316400.0
2009-03-11 14:30:00,5.33,5.34,5.32,5.32,746200.0,5.33,5.34,5.32,5.32,746200.0
2009-03-11 15:00:00,5.32,5.4,5.32,5.39,1107400.0,5.32,5.4,5.32,5.39,1107400.0
2009-03-11 15:30:00,5.39,5.4,5.35,5.36,1854300.0,5.39,5.4,5.35,5.36,1854300.0
2009-03-12 09:30:00,5.26,5.38,5.21,5.35,842800.0,5.26,5.38,5.21,5.35,842800.0
2009-03-12 10:00:00,5.34,5.42,5.33,5.37,479500.0,5.34,5.42,5.33,5.37,479500.0
2009-03-12 10:30:00,5.38,5.44,5.36,5.44,547400.0,5.38,5.44,5.36,5.44,547400.0
2009-03-12 11:00:00,5.44,5.46,5.41,5.44,588000.0,5.44,5.46,5.41,5.44,588000.0
2009-03-12 11:30:00,5.44,5.5,5.43,5.48,440300.0,5.44,5.5,5.43,5.48,440300.0
2009-03-12 12:00:00,5.48,5.49,5.46,5.48,403200.0,5.48,5.49,5.46,5.48,403200.0
2009-03-12 12:30:00,5.48,5.55,5.47,5.52,930300.0,5.48,5.55,5.47,5.52,930300.0
2009-03-12 13:00:00,5.53,5.58,5.52,5.55,427000.0,5.53,5.58,5.52,5.55,427000.0
2009-03-12 13:30:00,5.55,5.59,5.54,5.58,1222200.0,5.55,5.59,5.54,5.58,1222200.0
2009-03-12 14:00:00,5.58,5.65,5.57,5.61,1173900.0,5.58,5.65,5.57,5.61,1173900.0
2009-03-12 14:30:00,5.62,5.7,5.6,5.67,1171800.0,5.62,5.7,5.6,5.67,1171800.0
2009-03-12 15:00:00,5.67,5.71,5.67,5.7,1742300.0,5.67,5.71,5.67,5.7,1742300.0
2009-03-12 15:30:00,5.7,5.71,5.69,5.71,3196900.0,5.7,5.71,5.69,5.71,3196900.0
2009-03-13 09:30:00,5.7,5.71,5.64,5.69,821800.0,5.7,5.71,5.64,5.69,821800.0
2009-03-13 10:00:00,5.69,5.71,5.61,5.63,1520400.0,5.69,5.71,5.61,5.63,1520400.0
2009-03-13 10:30:00,5.63,5.63,5.59,5.61,481600.0,5.63,5.63,5.59,5.61,481600.0
2009-03-13 11:00:00,5.61,5.61,5.57,5.6,494900.0,5.61,5.61,5.57,5.6,494900.0
2009-03-13 11:30:00,5.59,5.6,5.55,5.58,588000.0,5.59,5.6,5.55,5.58,588000.0
2009-03-13 12:00:00,5.58,5.59,5.54,5.55,428400.0,5.58,5.59,5.54,5.55,428400.0
2009-03-13 12:30:00,5.55,5.6,5.55,5.6,458500.0,5.55,5.6,5.55,5.6,458500.0
2009-03-13 13:00:00,5.6,5.68,5.6,5.66,590800.0,5.6,5.68,5.6,5.66,590800.0
2009-03-13 13:30:00,5.67,5.69,5.64,5.65,331800.0,5.67,5.69,5.64,5.65,331800.0
2009-03-13 14:00:00,5.66,5.68,5.63,5.63,734300.0,5.66,5.68,5.63,5.63,734300.0
2009-03-13 14:30:00,5.63,5.66,5.63,5.65,660100.0,5.63,5.66,5.63,5.65,660100.0
2009-03-13 15:00:00,5.64,5.66,5.62,5.65,664300.0,5.64,5.66,5.62,5.65,664300.0
2009-03-13 15:30:00,5.65,5.65,5.62,5.62,1432200.0,5.65,5.65,5.62,5.62,1432200.0
2009-03-16 09:30:00,5.67,5.76,5.6,5.72,2121700.0,5.67,5.76,5.6,5.72,2121700.0
2009-03-16 10:00:00,5.72,5.74,5.67,5.69,638400.0,5.72,5.74,5.67,5.69,638400.0
2009-03-16 10:30:00,5.69,5.73,5.65,5.65,472500.0,5.69,5.73,5.65,5.65,472500.0
2009-03-16 11:00:00,5.65,5.73,5.64,5.72,474600.0,5.65,5.73,5.64,5.72,474600.0
2009-03-16 11:30:00,5.72,5.74,5.71,5.73,350000.0,5.72,5.74,5.71,5.73,350000.0
2009-03-16 12:00:00,5.73,5.73,5.68,5.68,629300.0,5.73,5.73,5.68,5.68,629300.0
2009-03-16 12:30:00,5.68,5.75,5.68,5.73,453600.0,5.68,5.75,5.68,5.73,453600.0
2009-03-16 13:00:00,5.73,5.73,5.7,5.73,374500.0,5.73,5.73,5.7,5.73,374500.0
2009-03-16 13:30:00,5.72,5.75,5.71,5.73,584500.0,5.72,5.75,5.71,5.73,584500.0
2009-03-16 14:00:00,5.73,5.73,5.7,5.7,335300.0,5.73,5.73,5.7,5.7,335300.0
2009-03-16 14:30:00,5.7,5.71,5.66,5.67,515200.0,5.7,5.71,5.66,5.67,515200.0
2009-03-16 15:00:00,5.67,5.68,5.57,5.58,1183700.0,5.67,5.68,5.57,5.58,1183700.0
2009-03-16 15:30:00,5.59,5.61,5.51,5.52,3327800.0,5.59,5.61,5.51,5.52,3327800.0
2009-03-17 09:30:00,5.54,5.68,5.44,5.65,985600.0,5.54,5.68,5.44,5.65,985600.0
2009-03-17 10:00:00,5.65,5.66,5.61,5.63,1599500.0,5.65,5.66,5.61,5.63,1599500.0
2009-03-17 10:30:00,5.63,5.75,5.63,5.74,1101100.0,5.63,5.75,5.63,5.74,1101100.0
2009-03-17 11:00:00,5.74,5.78,5.72,5.77,793800.0,5.74,5.78,5.72,5.77,793800.0
2009-03-17 11:30:00,5.76,5.81,5.76,5.79,740600.0,5.76,5.81,5.76,5.79,740600.0
2009-03-17 12:00:00,5.79,5.8,5.77,5.79,499800.0,5.79,5.8,5.77,5.79,499800.0
2009-03-17 12:30:00,5.79,5.81,5.77,5.8,477400.0,5.79,5.81,5.77,5.8,477400.0
2009-03-17 13:00:00,5.8,5.8,5.77,5.77,555800.0,5.8,5.8,5.77,5.77,555800.0
2009-03-17 13:30:00,5.77,5.79,5.77,5.78,272300.0,5.77,5.79,5.77,5.78,272300.0
2009-03-17 14:00:00,5.78,5.78,5.76,5.77,381500.0,5.78,5.78,5.76,5.77,381500.0
2009-03-17 14:30:00,5.77,5.81,5.75,5.78,858900.0,5.77,5.81,5.75,5.78,858900.0
2009-03-17 15:00:00,5.78,5.8,5.76,5.77,986300.0,5.78,5.8,5.76,5.77,986300.0
2009-03-17 15:30:00,5.77,5.83,5.77,5.82,1969100.0,5.77,5.83,5.77,5.82,1969100.0
2009-03-18 09:30:00,5.8,5.81,5.74,5.79,654500.0,5.8,5.81,5.74,5.79,654500.0
2009-03-18 10:00:00,5.79,5.98,5.79,5.92,2985500.0,5.79,5.98,5.79,5.92,2985500.0
2009-03-18 10:30:00,5.93,5.94,5.86,5.94,620200.0,5.93,5.94,5.86,5.94,620200.0
2009-03-18 11:00:00,5.94,5.96,5.92,5.92,936600.0,5.94,5.96,5.92,5.92,936600.0
2009-03-18 11:30:00,5.93,5.95,5.89,5.94,660800.0,5.93,5.95,5.89,5.94,660800.0
2009-03-18 12:00:00,5.95,5.99,5.94,5.94,630000.0,5.95,5.99,5.94,5.94,630000.0
2009-03-18 12:30:00,5.94,5.99,5.93,5.99,529900.0,5.94,5.99,5.93,5.99,529900.0
2009-03-18 13:00:00,5.98,6.03,5.97,5.99,1315300.0,5.98,6.03,5.97,5.99,1315300.0
2009-03-18 13:30:00,5.99,6.0,5.98,6.0,654500.0,5.99,6.0,5.98,6.0,654500.0
2009-03-18 14:00:00,5.99,6.02,5.96,5.98,1484700.0,5.99,6.02,5.96,5.98,1484700.0
2009-03-18 14:30:00,5.98,6.06,5.96,6.06,1546300.0,5.98,6.06,5.96,6.06,1546300.0
2009-03-18 15:00:00,6.06,6.06,5.9,5.92,1495900.0,6.06,6.06,5.9,5.92,1495900.0
2009-03-18 15:30:00,5.93,5.95,5.9,5.95,2223200.0,5.93,5.95,5.9,5.95,2223200.0
2009-03-19 09:30:00,6.06,6.06,5.93,5.94,713300.0,6.06,6.06,5.93,5.94,713300.0
2009-03-19 10:00:00,5.94,6.05,5.94,6.01,729400.0,5.94,6.05,5.94,6.01,729400.0
2009-03-19 10:30:00,6.01,6.06,5.99,6.02,531300.0,6.01,6.06,5.99,6.02,531300.0
2009-03-19 11:00:00,6.02,6.02,5.93,5.95,497000.0,6.02,6.02,5.93,5.95,497000.0
2009-03-19 11:30:00,5.94,5.96,5.91,5.93,737800.0,5.94,5.96,5.91,5.93,737800.0
2009-03-19 12:00:00,5.93,5.96,5.93,5.95,414400.0,5.93,5.96,5.93,5.95,414400.0
2009-03-19 12:30:00,5.95,6.0,5.94,5.99,1290100.0,5.95,6.0,5.94,5.99,1290100.0
2009-03-19 13:00:00,6.0,6.0,5.97,5.99,493500.0,6.0,6.0,5.97,5.99,493500.0
2009-03-19 13:30:00,5.99,6.03,5.98,6.01,1419600.0,5.99,6.03,5.98,6.01,1419600.0
2009-03-19 14:00:00,6.01,6.03,5.98,5.99,697900.0,6.01,6.03,5.98,5.99,697900.0
2009-03-19 14:30:00,5.99,5.99,5.94,5.95,901600.0,5.99,5.99,5.94,5.95,901600.0
2009-03-19 15:00:00,5.94,5.96,5.89,5.9,1525300.0,5.94,5.96,5.89,5.9,1525300.0
2009-03-19 15:30:00,5.9,5.93,5.89,5.93,1636600.0,5.9,5.93,5.89,5.93,1636600.0
2009-03-20 09:30:00,5.97,6.0,5.87,5.97,1815100.0,5.97,6.0,5.87,5.97,1815100.0
2009-03-20 10:00:00,5.96,5.97,5.92,5.93,826700.0,5.96,5.97,5.92,5.93,826700.0
2009-03-20 10:30:00,5.93,5.94,5.92,5.94,842800.0,5.93,5.94,5.92,5.94,842800.0
2009-03-20 11:00:00,5.94,5.98,5.93,5.96,702800.0,5.94,5.98,5.93,5.96,702800.0
2009-03-20 11:30:00,5.96,6.02,5.96,6.02,499800.0,5.96,6.02,5.96,6.02,499800.0
2009-03-20 12:00:00,6.02,6.02,5.97,6.01,536200.0,6.02,6.02,5.97,6.01,536200.0
2009-03-20 12:30:00,6.01,6.04,5.99,6.0,582400.0,6.01,6.04,5.99,6.0,582400.0
2009-03-20 13:00:00,6.0,6.02,5.96,5.98,368200.0,6.0,6.02,5.96,5.98,368200.0
2009-03-20 13:30:00,5.97,5.98,5.88,5.89,899500.0,5.97,5.98,5.88,5.89,899500.0
2009-03-20 14:00:00,5.88,5.91,5.82,5.9,1049300.0,5.88,5.91,5.82,5.9,1049300.0
2009-03-20 14:30:00,5.9,5.94,5.9,5.91,813400.0,5.9,5.94,5.9,5.91,813400.0
2009-03-20 15:00:00,5.91,5.96,5.91,5.95,723800.0,5.91,5.96,5.91,5.95,723800.0
2009-03-20 15:30:00,5.95,5.96,5.92,5.94,1458800.0,5.95,5.96,5.92,5.94,1458800.0
2009-03-23 09:30:00,5.95,5.95,5.8,5.86,1957200.0,5.95,5.95,5.8,5.86,1957200.0
2009-03-23 10:00:00,5.86,6.01,5.86,6.0,1412600.0,5.86,6.01,5.86,6.0,1412600.0
2009-03-23 10:30:00,6.0,6.07,6.0,6.05,758100.0,6.0,6.07,6.0,6.05,758100.0
2009-03-23 11:00:00,6.05,6.13,6.03,6.08,1235500.0,6.05,6.13,6.03,6.08,1235500.0
2009-03-23 11:30:00,6.08,6.12,6.03,6.06,759500.0,6.08,6.12,6.03,6.06,759500.0
2009-03-23 12:00:00,6.06,6.07,6.03,6.04,489300.0,6.06,6.07,6.03,6.04,489300.0
2009-03-23 12:30:00,6.05,6.1,6.04,6.09,637000.0,6.05,6.1,6.04,6.09,637000.0
2009-03-23 13:00:00,6.09,6.1,6.04,6.05,668500.0,6.09,6.1,6.04,6.05,668500.0
2009-03-23 13:30:00,6.05,6.07,6.03,6.07,427700.0,6.05,6.07,6.03,6.07,427700.0
2009-03-23 14:00:00,6.07,6.08,6.06,6.07,705600.0,6.07,6.08,6.06,6.07,705600.0
2009-03-23 14:30:00,6.07,6.11,6.07,6.11,637700.0,6.07,6.11,6.07,6.11,637700.0
2009-03-23 15:00:00,6.11,6.14,6.09,6.13,1375500.0,6.11,6.14,6.09,6.13,1375500.0
2009-03-23 15:30:00,6.13,6.2,6.12,6.2,2476600.0,6.13,6.2,6.12,6.2,2476600.0
2009-03-24 09:30:00,6.15,6.28,6.14,6.25,2007600.0,6.15,6.28,6.14,6.25,2007600.0
2009-03-24 10:00:00,6.24,6.35,6.24,6.3,2062200.0,6.24,6.35,6.24,6.3,2062200.0
2009-03-24 10:30:00,6.3,6.3,6.22,6.24,1028300.0,6.3,6.3,6.22,6.24,1028300.0
2009-03-24 11:00:00,6.24,6.28,6.23,6.27,648200.0,6.24,6.28,6.23,6.27,648200.0
2009-03-24 11:30:00,6.27,6.29,6.23,6.23,791700.0,6.27,6.29,6.23,6.23,791700.0
2009-03-24 12:00:00,6.23,6.23,6.2,6.21,567000.0,6.23,6.23,6.2,6.21,567000.0
2009-03-24 12:30:00,6.21,6.24,6.2,6.24,347900.0,6.21,6.24,6.2,6.24,347900.0
2009-03-24 13:00:00,6.24,6.31,6.23,6.31,542500.0,6.24,6.31,6.23,6.31,542500.0
2009-03-24 13:30:00,6.31,6.32,6.28,6.29,644000.0,6.31,6.32,6.28,6.29,644000.0
2009-03-24 14:00:00,6.29,6.29,6.26,6.27,737800.0,6.29,6.29,6.26,6.27,737800.0
2009-03-24 14:30:00,6.27,6.29,6.27,6.27,587300.0,6.27,6.29,6.27,6.27,587300.0
2009-03-24 15:00:00,6.27,6.27,6.23,6.24,558600.0,6.27,6.27,6.23,6.24,558600.0
2009-03-24 15:30:00,6.24,6.25,6.19,6.2,1349600.0,6.24,6.25,6.19,6.2,1349600.0
2009-03-25 09:30:00,6.15,6.26,6.07,6.12,2042600.0,6.15,6.26,6.07,6.12,2042600.0
2009-03-25 10:00:00,6.13,6.16,6.1,6.13,1106700.0,6.13,6.16,6.1,6.13,1106700.0
2009-03-25 10:30:00,6.13,6.16,6.1,6.11,1060500.0,6.13,6.16,6.1,6.11,1060500.0
2009-03-25 11:00:00,6.11,6.13,6.1,6.11,1058400.0,6.11,6.13,6.1,6.11,1058400.0
2009-03-25 11:30:00,6.11,6.11,6.01,6.02,1119300.0,6.11,6.11,6.01,6.02,1119300.0
2009-03-25 12:00:00,6.02,6.05,5.98,6.0,1340500.0,6.02,6.05,5.98,6.0,1340500.0
2009-03-25 12:30:00,6.0,6.02,5.98,6.0,830200.0,6.0,6.02,5.98,6.0,830200.0
2009-03-25 13:00:00,6.0,6.03,5.92,5.95,1109500.0,6.0,6.03,5.92,5.95,1109500.0
2009-03-25 13:30:00,5.95,5.95,5.89,5.9,863100.0,5.95,5.95,5.89,5.9,863100.0
2009-03-25 14:00:00,5.89,5.89,5.77,5.85,2445800.0,5.89,5.89,5.77,5.85,2445800.0
2009-03-25 14:30:00,5.85,5.87,5.79,5.83,1099000.0,5.85,5.87,5.79,5.83,1099000.0
2009-03-25 15:00:00,5.83,5.93,5.82,5.92,1887900.0,5.83,5.93,5.82,5.92,1887900.0
2009-03-25 15:30:00,5.92,5.95,5.86,5.94,2048900.0,5.92,5.95,5.86,5.94,2048900.0
2009-03-26 09:30:00,5.95,6.05,5.95,5.99,870800.0,5.95,6.05,5.95,5.99,870800.0
2009-03-26 10:00:00,5.99,6.04,5.95,5.97,691600.0,5.99,6.04,5.95,5.97,691600.0
2009-03-26 10:30:00,5.97,6.02,5.95,5.99,546000.0,5.97,6.02,5.95,5.99,546000.0
2009-03-26 11:00:00,5.99,6.01,5.98,6.01,1381800.0,5.99,6.01,5.98,6.01,1381800.0
2009-03-26 11:30:00,6.01,6.01,6.01,6.01,805000.0,6.01,6.01,6.01,6.01,805000.0
2009-03-26 12:00:00,6.01,6.02,6.0,6.01,694400.0,6.01,6.02,6.0,6.01,694400.0
2009-03-26 12:30:00,6.01,6.01,6.0,6.0,621600.0,6.01,6.01,6.0,6.0,621600.0
2009-03-26 13:00:00,6.0,6.02,6.0,6.01,837900.0,6.0,6.02,6.0,6.01,837900.0
2009-03-26 13:30:00,6.01,6.01,6.0,6.0,737100.0,6.01,6.01,6.0,6.0,737100.0
2009-03-26 14:00:00,6.0,6.02,6.0,6.0,731500.0,6.0,6.02,6.0,6.0,731500.0
2009-03-26 14:30:00,6.0,6.01,5.95,5.95,1246000.0,6.0,6.01,5.95,5.95,1246000.0
2009-03-26 15:00:00,5.95,5.96,5.91,5.95,1469300.0,5.95,5.96,5.91,5.95,1469300.0
2009-03-26 15:30:00,5.95,5.95,5.91,5.94,2655100.0,5.95,5.95,5.91,5.94,2655100.0
2009-03-27 09:30:00,5.89,5.89,5.72,5.82,1351700.0,5.89,5.89,5.72,5.82,1351700.0
2009-03-27 10:00:00,5.8,5.84,5.77,5.81,598500.0,5.8,5.84,5.77,5.81,598500.0
2009-03-27 10:30:00,5.81,5.85,5.81,5.83,681100.0,5.81,5.85,5.81,5.83,681100.0
2009-03-27 11:00:00,5.83,5.83,5.79,5.81,569800.0,5.83,5.83,5.79,5.81,569800.0
2009-03-27 11:30:00,5.81,5.83,5.76,5.8,411600.0,5.81,5.83,5.76,5.8,411600.0
2009-03-27 12:00:00,5.8,5.8,5.75,5.75,529200.0,5.8,5.8,5.75,5.75,529200.0
2009-03-27 12:30:00,5.75,5.77,5.68,5.7,1152900.0,5.75,5.77,5.68,5.7,1152900.0
2009-03-27 13:00:00,5.69,5.73,5.69,5.71,630000.0,5.69,5.73,5.69,5.71,630000.0
2009-03-27 13:30:00,5.71,5.73,5.63,5.64,1020600.0,5.71,5.73,5.63,5.64,1020600.0
2009-03-27 14:00:00,5.64,5.71,5.64,5.71,620200.0,5.64,5.71,5.64,5.71,620200.0
2009-03-27 14:30:00,5.7,5.71,5.66,5.7,615300.0,5.7,5.71,5.66,5.7,615300.0
2009-03-27 15:00:00,5.7,5.72,5.69,5.7,599200.0,5.7,5.72,5.69,5.7,599200.0
2009-03-27 15:30:00,5.69,5.72,5.66,5.67,1557500.0,5.69,5.72,5.66,5.67,1557500.0
2009-03-30 09:30:00,5.64,5.66,5.58,5.65,1222200.0,5.64,5.66,5.58,5.65,1222200.0
2009-03-30 10:00:00,5.64,5.66,5.62,5.62,356300.0,5.64,5.66,5.62,5.62,356300.0
2009-03-30 10:30:00,5.63,5.65,5.59,5.62,672700.0,5.63,5.65,5.59,5.62,672700.0
2009-03-30 11:00:00,5.62,5.73,5.6,5.72,1295000.0,5.62,5.73,5.6,5.72,1295000.0
2009-03-30 11:30:00,5.72,5.78,5.69,5.78,600600.0,5.72,5.78,5.69,5.78,600600.0
2009-03-30 12:00:00,5.79,5.8,5.75,5.76,703500.0,5.79,5.8,5.75,5.76,703500.0
2009-03-30 12:30:00,5.76,5.83,5.76,5.8,702800.0,5.76,5.83,5.76,5.8,702800.0
2009-03-30 13:00:00,5.8,5.82,5.78,5.8,452900.0,5.8,5.82,5.78,5.8,452900.0
2009-03-30 13:30:00,5.8,5.8,5.72,5.73,872200.0,5.8,5.8,5.72,5.73,872200.0
2009-03-30 14:00:00,5.73,5.96,5.73,5.89,4579400.0,5.73,5.96,5.73,5.89,4579400.0
2009-03-30 14:30:00,5.89,5.99,5.86,5.95,2595600.0,5.89,5.99,5.86,5.95,2595600.0
2009-03-30 15:00:00,5.95,6.05,5.91,5.99,2414300.0,5.95,6.05,5.91,5.99,2414300.0
2009-03-30 15:30:00,5.99,6.04,5.94,6.0,2391200.0,5.99,6.04,5.94,6.0,2391200.0
2009-03-31 09:30:00,6.02,6.09,5.95,6.01,1321600.0,6.02,6.09,5.95,6.01,1321600.0
2009-03-31 10:00:00,6.02,6.04,5.96,6.04,691600.0,6.02,6.04,5.96,6.04,691600.0
2009-03-31 10:30:00,6.04,6.08,6.0,6.02,828100.0,6.04,6.08,6.0,6.02,828100.0
2009-03-31 11:00:00,6.03,6.1,6.02,6.09,453600.0,6.03,6.1,6.02,6.09,453600.0
2009-03-31 11:30:00,6.09,6.13,6.08,6.12,413000.0,6.09,6.13,6.08,6.12,413000.0
2009-03-31 12:00:00,6.12,6.14,6.1,6.12,406000.0,6.12,6.14,6.1,6.12,406000.0
2009-03-31 12:30:00,6.12,6.18,6.12,6.17,396200.0,6.12,6.18,6.12,6.17,396200.0
2009-03-31 13:00:00,6.17,6.21,6.16,6.21,863100.0,6.17,6.21,6.16,6.21,863100.0
2009-03-31 13:30:00,6.21,6.24,6.2,6.24,852600.0,6.21,6.24,6.2,6.24,852600.0
2009-03-31 14:00:00,6.24,6.27,6.23,6.27,914900.0,6.24,6.27,6.23,6.27,914900.0
2009-03-31 14:30:00,6.26,6.28,6.25,6.27,721700.0,6.26,6.28,6.25,6.27,721700.0
2009-03-31 15:00:00,6.26,6.27,6.21,6.23,1039500.0,6.26,6.27,6.21,6.23,1039500.0
2009-03-31 15:30:00,6.23,6.23,6.13,6.13,2533300.0,6.23,6.23,6.13,6.13,2533300.0
2009-04-01 09:30:00,6.08,6.12,6.02,6.06,746200.0,6.08,6.12,6.02,6.06,746200.0
2009-04-01 10:00:00,6.07,6.2,6.04,6.17,945000.0,6.07,6.2,6.04,6.17,945000.0
2009-04-01 10:30:00,6.17,6.21,6.11,6.2,597800.0,6.17,6.21,6.11,6.2,597800.0
2009-04-01 11:00:00,6.2,6.2,6.17,6.2,317800.0,6.2,6.2,6.17,6.2,317800.0
2009-04-01 11:30:00,6.19,6.24,6.18,6.23,1153600.0,6.19,6.24,6.18,6.23,1153600.0
2009-04-01 12:00:00,6.23,6.28,6.23,6.26,715400.0,6.23,6.28,6.23,6.26,715400.0
2009-04-01 12:30:00,6.26,6.26,6.16,6.16,669200.0,6.26,6.26,6.16,6.16,669200.0
2009-04-01 13:00:00,6.17,6.19,6.14,6.19,406000.0,6.17,6.19,6.14,6.19,406000.0
2009-04-01 13:30:00,6.19,6.21,6.17,6.19,236600.0,6.19,6.21,6.17,6.19,236600.0
2009-04-01 14:00:00,6.19,6.21,6.17,6.17,430500.0,6.19,6.21,6.17,6.17,430500.0
2009-04-01 14:30:00,6.17,6.19,6.15,6.15,590100.0,6.17,6.19,6.15,6.15,590100.0
2009-04-01 15:00:00,6.15,6.15,6.07,6.08,1545600.0,6.15,6.15,6.07,6.08,1545600.0
2009-04-01 15:30:00,6.08,6.12,6.06,6.12,1283100.0,6.08,6.12,6.06,6.12,1283100.0
2009-04-02 09:30:00,6.25,6.28,6.18,6.25,1102500.0,6.25,6.28,6.18,6.25,1102500.0
2009-04-02 10:00:00,6.24,6.25,6.21,6.21,785400.0,6.24,6.25,6.21,6.21,785400.0
2009-04-02 10:30:00,6.21,6.26,6.2,6.23,1056300.0,6.21,6.26,6.2,6.23,1056300.0
2009-04-02 11:00:00,6.23,6.27,6.23,6.27,815500.0,6.23,6.27,6.23,6.27,815500.0
2009-04-02 11:30:00,6.27,6.27,6.22,6.24,418600.0,6.27,6.27,6.22,6.24,418600.0
2009-04-02 12:00:00,6.24,6.25,6.24,6.24,338800.0,6.24,6.25,6.24,6.24,338800.0
2009-04-02 12:30:00,6.24,6.26,6.24,6.25,450800.0,6.24,6.26,6.24,6.25,450800.0
2009-04-02 13:00:00,6.25,6.25,6.2,6.22,675500.0,6.25,6.25,6.2,6.22,675500.0
2009-04-02 13:30:00,6.22,6.23,6.14,6.15,831600.0,6.22,6.23,6.14,6.15,831600.0
2009-04-02 14:00:00,6.15,6.2,6.14,6.19,680400.0,6.15,6.2,6.14,6.19,680400.0
2009-04-02 14:30:00,6.19,6.21,6.16,6.17,744800.0,6.19,6.21,6.16,6.17,744800.0
2009-04-02 15:00:00,6.17,6.19,6.15,6.17,872900.0,6.17,6.19,6.15,6.17,872900.0
2009-04-02 15:30:00,6.17,6.18,6.14,6.16,1729000.0,6.17,6.18,6.14,6.16,1729000.0
2009-04-03 09:30:00,6.15,6.18,6.08,6.15,671300.0,6.15,6.18,6.08,6.15,671300.0
2009-04-03 10:00:00,6.15,6.17,6.1,6.16,256200.0,6.15,6.17,6.1,6.16,256200.0
2009-04-03 10:30:00,6.17,6.18,6.16,6.18,250600.0,6.17,6.18,6.16,6.18,250600.0
2009-04-03 11:00:00,6.18,6.18,6.16,6.17,187600.0,6.18,6.18,6.16,6.17,187600.0
2009-04-03 11:30:00,6.17,6.24,6.17,6.23,585900.0,6.17,6.24,6.17,6.23,585900.0
2009-04-03 12:00:00,6.23,6.25,6.22,6.24,198100.0,6.23,6.25,6.22,6.24,198100.0
2009-04-03 12:30:00,6.23,6.25,6.22,6.25,319200.0,6.23,6.25,6.22,6.25,319200.0
2009-04-03 13:00:00,6.25,6.26,6.19,6.2,534100.0,6.25,6.26,6.19,6.2,534100.0
2009-04-03 13:30:00,6.19,6.2,6.16,6.19,576800.0,6.19,6.2,6.16,6.19,576800.0
2009-04-03 14:00:00,6.19,6.21,6.15,6.21,363300.0,6.19,6.21,6.15,6.21,363300.0
2009-04-03 14:30:00,6.21,6.21,6.17,6.18,575400.0,6.21,6.21,6.17,6.18,575400.0
2009-04-03 15:00:00,6.18,6.18,6.11,6.12,925400.0,6.18,6.18,6.11,6.12,925400.0
2009-04-03 15:30:00,6.12,6.15,6.1,6.15,1528800.0,6.12,6.15,6.1,6.15,1528800.0
2009-04-06 09:30:00,6.15,6.24,6.1,6.24,1388100.0,6.15,6.24,6.1,6.24,1388100.0
2009-04-06 10:00:00,6.23,6.37,6.23,6.31,2387000.0,6.23,6.37,6.23,6.31,2387000.0
2009-04-06 10:30:00,6.31,6.36,6.3,6.31,567700.0,6.31,6.36,6.3,6.31,567700.0
2009-04-06 11:00:00,6.31,6.32,6.22,6.27,842800.0,6.31,6.32,6.22,6.27,842800.0
2009-04-06 11:30:00,6.27,6.31,6.27,6.29,570500.0,6.27,6.31,6.27,6.29,570500.0
2009-04-06 12:00:00,6.29,6.32,6.28,6.32,526400.0,6.29,6.32,6.28,6.32,526400.0
2009-04-06 12:30:00,6.32,6.36,6.29,6.36,646100.0,6.32,6.36,6.29,6.36,646100.0
2009-04-06 13:00:00,6.36,6.38,6.34,6.37,706300.0,6.36,6.38,6.34,6.37,706300.0
2009-04-06 13:30:00,6.37,6.37,6.33,6.35,655900.0,6.37,6.37,6.33,6.35,655900.0
2009-04-06 14:00:00,6.35,6.36,6.31,6.35,466200.0,6.35,6.36,6.31,6.35,466200.0
2009-04-06 14:30:00,6.35,6.36,6.31,6.35,417200.0,6.35,6.36,6.31,6.35,417200.0
2009-04-06 15:00:00,6.35,6.36,6.33,6.34,610400.0,6.35,6.36,6.33,6.34,610400.0
2009-04-06 15:30:00,6.34,6.37,6.33,6.36,1564500.0,6.34,6.37,6.33,6.36,1564500.0
2009-04-07 09:30:00,6.35,6.36,6.23,6.29,1073800.0,6.35,6.36,6.23,6.29,1073800.0
2009-04-07 10:00:00,6.29,6.32,6.25,6.31,653100.0,6.29,6.32,6.25,6.31,653100.0
2009-04-07 10:30:00,6.32,6.41,6.31,6.39,859600.0,6.32,6.41,6.31,6.39,859600.0
2009-04-07 11:00:00,6.39,6.41,6.33,6.34,872900.0,6.39,6.41,6.33,6.34,872900.0
2009-04-07 11:30:00,6.34,6.34,6.3,6.3,363300.0,6.34,6.34,6.3,6.3,363300.0
2009-04-07 12:00:00,6.3,6.32,6.29,6.29,213500.0,6.3,6.32,6.29,6.29,213500.0
2009-04-07 12:30:00,6.29,6.3,6.27,6.3,275100.0,6.29,6.3,6.27,6.3,275100.0
2009-04-07 13:00:00,6.3,6.3,6.24,6.25,407400.0,6.3,6.3,6.24,6.25,407400.0
2009-04-07 13:30:00,6.25,6.28,6.23,6.27,464800.0,6.25,6.28,6.23,6.27,464800.0
2009-04-07 14:00:00,6.27,6.27,6.23,6.24,233100.0,6.27,6.27,6.23,6.24,233100.0
2009-04-07 14:30:00,6.24,6.25,6.23,6.25,271600.0,6.24,6.25,6.23,6.25,271600.0
2009-04-07 15:00:00,6.25,6.26,6.24,6.24,763000.0,6.25,6.26,6.24,6.24,763000.0
2009-04-07 15:30:00,6.24,6.27,6.23,6.24,1316700.0,6.24,6.27,6.23,6.24,1316700.0
2009-04-08 09:30:00,6.29,6.38,6.27,6.32,660100.0,6.29,6.38,6.27,6.32,660100.0
2009-04-08 10:00:00,6.32,6.34,6.29,6.29,520100.0,6.32,6.34,6.29,6.29,520100.0
2009-04-08 10:30:00,6.29,6.3,6.27,6.29,528500.0,6.29,6.3,6.27,6.29,528500.0
2009-04-08 11:00:00,6.29,6.34,6.29,6.33,287700.0,6.29,6.34,6.29,6.33,287700.0
2009-04-08 11:30:00,6.33,6.33,6.29,6.29,368900.0,6.33,6.33,6.29,6.29,368900.0
2009-04-08 12:00:00,6.29,6.31,6.29,6.3,410200.0,6.29,6.31,6.29,6.3,410200.0
2009-04-08 12:30:00,6.29,6.32,6.29,6.31,361900.0,6.29,6.32,6.29,6.31,361900.0
2009-04-08 13:00:00,6.3,6.3,6.29,6.3,169400.0,6.3,6.3,6.29,6.3,169400.0
2009-04-08 13:30:00,6.3,6.31,6.29,6.3,296100.0,6.3,6.31,6.29,6.3,296100.0
2009-04-08 14:00:00,6.29,6.3,6.29,6.3,469000.0,6.29,6.3,6.29,6.3,469000.0
2009-04-08 14:30:00,6.3,6.31,6.29,6.29,410900.0,6.3,6.31,6.29,6.29,410900.0
2009-04-08 15:00:00,6.29,6.31,6.29,6.3,862400.0,6.29,6.31,6.29,6.3,862400.0
2009-04-08 15:30:00,6.3,6.33,6.29,6.32,957600.0,6.3,6.33,6.29,6.32,957600.0
2009-04-09 09:30:00,6.39,6.43,6.31,6.43,1254400.0,6.39,6.43,6.31,6.43,1254400.0
2009-04-09 10:00:00,6.43,6.48,6.41,6.47,1398600.0,6.43,6.48,6.41,6.47,1398600.0
2009-04-09 10:30:00,6.47,6.5,6.44,6.5,747600.0,6.47,6.5,6.44,6.5,747600.0
2009-04-09 11:00:00,6.5,6.53,6.48,6.49,1001000.0,6.5,6.53,6.48,6.49,1001000.0
2009-04-09 11:30:00,6.49,6.51,6.48,6.51,579600.0,6.49,6.51,6.48,6.51,579600.0
2009-04-09 12:00:00,6.51,6.55,6.49,6.54,788900.0,6.51,6.55,6.49,6.54,788900.0
2009-04-09 12:30:00,6.54,6.58,6.54,6.58,611100.0,6.54,6.58,6.54,6.58,611100.0
2009-04-09 13:00:00,6.58,6.6,6.57,6.6,750400.0,6.58,6.6,6.57,6.6,750400.0
2009-04-09 13:30:00,6.6,6.61,6.57,6.6,613200.0,6.6,6.61,6.57,6.6,613200.0
2009-04-09 14:00:00,6.6,6.62,6.59,6.62,555800.0,6.6,6.62,6.59,6.62,555800.0
2009-04-09 14:30:00,6.62,6.65,6.62,6.64,669200.0,6.62,6.65,6.62,6.64,669200.0
2009-04-09 15:00:00,6.64,6.65,6.62,6.64,1024800.0,6.64,6.65,6.62,6.64,1024800.0
2009-04-09 15:30:00,6.64,6.71,6.64,6.71,3315900.0,6.64,6.71,6.64,6.71,3315900.0
2009-04-13 09:30:00,6.71,6.91,6.63,6.88,3281600.0,6.71,6.91,6.63,6.88,3281600.0
2009-04-13 10:00:00,6.89,7.0,6.85,6.98,2910600.0,6.89,7.0,6.85,6.98,2910600.0
2009-04-13 10:30:00,6.98,7.18,6.98,7.14,5209400.0,6.98,7.18,6.98,7.14,5209400.0
2009-04-13 11:00:00,7.14,7.14,7.0,7.04,4237100.0,7.14,7.14,7.0,7.04,4237100.0
2009-04-13 11:30:00,7.04,7.06,7.0,7.04,1193500.0,7.04,7.06,7.0,7.04,1193500.0
2009-04-13 12:00:00,7.04,7.06,7.03,7.04,952000.0,7.04,7.06,7.03,7.04,952000.0
2009-04-13 12:30:00,7.04,7.06,7.03,7.04,851200.0,7.04,7.06,7.03,7.04,851200.0
2009-04-13 13:00:00,7.04,7.07,7.03,7.04,670600.0,7.04,7.07,7.03,7.04,670600.0
2009-04-13 13:30:00,7.04,7.09,7.04,7.08,894600.0,7.04,7.09,7.04,7.08,894600.0
2009-04-13 14:00:00,7.08,7.11,7.08,7.1,926100.0,7.08,7.11,7.08,7.1,926100.0
2009-04-13 14:30:00,7.1,7.12,7.07,7.07,1292200.0,7.1,7.12,7.07,7.07,1292200.0
2009-04-13 15:00:00,7.07,7.1,7.04,7.05,1113000.0,7.07,7.1,7.04,7.05,1113000.0
2009-04-13 15:30:00,7.05,7.12,7.01,7.06,2088100.0,7.05,7.12,7.01,7.06,2088100.0
2009-04-14 09:30:00,6.95,6.97,6.82,6.87,3537800.0,6.95,6.97,6.82,6.87,3537800.0
2009-04-14 10:00:00,6.87,6.91,6.84,6.86,1705900.0,6.87,6.91,6.84,6.86,1705900.0
2009-04-14 10:30:00,6.85,6.93,6.83,6.83,1635200.0,6.85,6.93,6.83,6.83,1635200.0
2009-04-14 11:00:00,6.83,6.84,6.79,6.8,1827700.0,6.83,6.84,6.79,6.8,1827700.0
2009-04-14 11:30:00,6.8,6.82,6.8,6.82,797300.0,6.8,6.82,6.8,6.82,797300.0
2009-04-14 12:00:00,6.82,6.83,6.81,6.82,935200.0,6.82,6.83,6.81,6.82,935200.0
2009-04-14 12:30:00,6.83,6.83,6.79,6.81,613900.0,6.83,6.83,6.79,6.81,613900.0
2009-04-14 13:00:00,6.81,6.84,6.78,6.82,777700.0,6.81,6.84,6.78,6.82,777700.0
2009-04-14 13:30:00,6.82,6.84,6.8,6.84,606200.0,6.82,6.84,6.8,6.84,606200.0
2009-04-14 14:00:00,6.84,6.86,6.81,6.83,466200.0,6.84,6.86,6.81,6.83,466200.0
2009-04-14 14:30:00,6.83,6.87,6.81,6.87,533400.0,6.83,6.87,6.81,6.87,533400.0
2009-04-14 15:00:00,6.87,6.88,6.83,6.84,820400.0,6.87,6.88,6.83,6.84,820400.0
2009-04-14 15:30:00,6.84,6.88,6.82,6.83,2157400.0,6.84,6.88,6.82,6.83,2157400.0
2009-04-15 09:30:00,6.79,6.81,6.72,6.77,1147300.0,6.79,6.81,6.72,6.77,1147300.0
2009-04-15 10:00:00,6.77,6.8,6.74,6.75,686700.0,6.77,6.8,6.74,6.75,686700.0
2009-04-15 10:30:00,6.75,6.75,6.68,6.7,742700.0,6.75,6.75,6.68,6.7,742700.0
2009-04-15 11:00:00,6.69,6.7,6.63,6.64,862400.0,6.69,6.7,6.63,6.64,862400.0
2009-04-15 11:30:00,6.64,6.66,6.63,6.66,626500.0,6.64,6.66,6.63,6.66,626500.0
2009-04-15 12:00:00,6.66,6.68,6.64,6.64,501200.0,6.66,6.68,6.64,6.64,501200.0
2009-04-15 12:30:00,6.64,6.67,6.64,6.67,348600.0,6.64,6.67,6.64,6.67,348600.0
2009-04-15 13:00:00,6.67,6.68,6.64,6.65,491400.0,6.67,6.68,6.64,6.65,491400.0
2009-04-15 13:30:00,6.64,6.64,6.61,6.61,424900.0,6.64,6.64,6.61,6.61,424900.0
2009-04-15 14:00:00,6.61,6.63,6.55,6.55,1122100.0,6.61,6.63,6.55,6.55,1122100.0
2009-04-15 14:30:00,6.55,6.56,6.52,6.56,1169000.0,6.55,6.56,6.52,6.56,1169000.0
2009-04-15 15:00:00,6.56,6.59,6.56,6.59,707700.0,6.56,6.59,6.56,6.59,707700.0
2009-04-15 15:30:00,6.59,6.67,6.59,6.66,1432900.0,6.59,6.67,6.59,6.66,1432900.0
2009-04-16 09:30:00,6.69,6.71,6.61,6.7,1022700.0,6.69,6.71,6.61,6.7,1022700.0
2009-04-16 10:00:00,6.7,6.79,6.69,6.79,981400.0,6.7,6.79,6.69,6.79,981400.0
2009-04-16 10:30:00,6.79,6.82,6.78,6.79,796600.0,6.79,6.82,6.78,6.79,796600.0
2009-04-16 11:00:00,6.79,6.79,6.71,6.74,578900.0,6.79,6.79,6.71,6.74,578900.0
2009-04-16 11:30:00,6.74,6.77,6.72,6.76,339500.0,6.74,6.77,6.72,6.76,339500.0
2009-04-16 12:00:00,6.76,6.79,6.76,6.76,405300.0,6.76,6.79,6.76,6.76,405300.0
2009-04-16 12:30:00,6.76,6.86,6.76,6.84,564200.0,6.76,6.86,6.76,6.84,564200.0
2009-04-16 13:00:00,6.84,6.84,6.8,6.84,309400.0,6.84,6.84,6.8,6.84,309400.0
2009-04-16 13:30:00,6.84,6.85,6.82,6.85,582400.0,6.84,6.85,6.82,6.85,582400.0
2009-04-16 14:00:00,6.85,6.89,6.85,6.88,451500.0,6.85,6.89,6.85,6.88,451500.0
2009-04-16 14:30:00,6.89,6.93,6.88,6.92,684600.0,6.89,6.93,6.88,6.92,684600.0
2009-04-16 15:00:00,6.92,6.95,6.9,6.92,770700.0,6.92,6.95,6.9,6.92,770700.0
2009-04-16 15:30:00,6.92,6.95,6.89,6.9,1651300.0,6.92,6.95,6.89,6.9,1651300.0
2009-04-17 09:30:00,6.87,6.9,6.79,6.83,1297100.0,6.87,6.9,6.79,6.83,1297100.0
2009-04-17 10:00:00,6.83,6.89,6.83,6.87,994700.0,6.83,6.89,6.83,6.87,994700.0
2009-04-17 10:30:00,6.87,6.88,6.86,6.87,336700.0,6.87,6.88,6.86,6.87,336700.0
2009-04-17 11:00:00,6.87,6.9,6.86,6.86,448000.0,6.87,6.9,6.86,6.86,448000.0
2009-04-17 11:30:00,6.86,6.88,6.86,6.88,263200.0,6.86,6.88,6.86,6.88,263200.0
2009-04-17 12:00:00,6.88,6.9,6.88,6.9,533400.0,6.88,6.9,6.88,6.9,533400.0
2009-04-17 12:30:00,6.9,6.91,6.88,6.88,723800.0,6.9,6.91,6.88,6.88,723800.0
2009-04-17 13:00:00,6.88,6.91,6.87,6.89,397600.0,6.88,6.91,6.87,6.89,397600.0
2009-04-17 13:30:00,6.89,6.96,6.88,6.96,723100.0,6.89,6.96,6.88,6.96,723100.0
2009-04-17 14:00:00,6.96,6.98,6.94,6.97,392000.0,6.96,6.98,6.94,6.97,392000.0
2009-04-17 14:30:00,6.97,7.0,6.97,6.99,662900.0,6.97,7.0,6.97,6.99,662900.0
2009-04-17 15:00:00,6.99,7.02,6.97,7.0,625800.0,6.99,7.02,6.97,7.0,625800.0
2009-04-17 15:30:00,7.0,7.01,6.96,6.97,1005200.0,7.0,7.01,6.96,6.97,1005200.0
2009-04-20 09:30:00,6.93,6.98,6.85,6.97,983500.0,6.93,6.98,6.85,6.97,983500.0
2009-04-20 10:00:00,6.96,6.96,6.85,6.91,710500.0,6.96,6.96,6.85,6.91,710500.0
2009-04-20 10:30:00,6.91,6.94,6.88,6.93,804300.0,6.91,6.94,6.88,6.93,804300.0
2009-04-20 11:00:00,6.93,7.0,6.93,7.0,700000.0,6.93,7.0,6.93,7.0,700000.0
2009-04-20 11:30:00,7.0,7.04,6.99,7.02,821100.0,7.0,7.04,6.99,7.02,821100.0
2009-04-20 12:00:00,7.02,7.03,6.99,7.0,457800.0,7.02,7.03,6.99,7.0,457800.0
2009-04-20 12:30:00,7.0,7.02,6.98,6.99,513100.0,7.0,7.02,6.98,6.99,513100.0
2009-04-20 13:00:00,6.99,7.0,6.92,6.99,582400.0,6.99,7.0,6.92,6.99,582400.0
2009-04-20 13:30:00,6.99,7.02,6.98,7.01,380800.0,6.99,7.02,6.98,7.01,380800.0
2009-04-20 14:00:00,7.01,7.03,7.0,7.03,422100.0,7.01,7.03,7.0,7.03,422100.0
2009-04-20 14:30:00,7.03,7.06,7.01,7.02,670600.0,7.03,7.06,7.01,7.02,670600.0
2009-04-20 15:00:00,7.02,7.04,6.98,7.04,952000.0,7.02,7.04,6.98,7.04,952000.0
2009-04-20 15:30:00,7.04,7.1,7.03,7.09,1938300.0,7.04,7.1,7.03,7.09,1938300.0
2009-04-21 09:30:00,7.06,7.07,6.87,6.88,1899100.0,7.06,7.07,6.87,6.88,1899100.0
2009-04-21 10:00:00,6.88,6.93,6.82,6.83,1415400.0,6.88,6.93,6.82,6.83,1415400.0
2009-04-21 10:30:00,6.83,6.84,6.7,6.73,2727900.0,6.83,6.84,6.7,6.73,2727900.0
2009-04-21 11:00:00,6.74,6.79,6.72,6.75,1486100.0,6.74,6.79,6.72,6.75,1486100.0
2009-04-21 11:30:00,6.75,6.75,6.68,6.73,1339100.0,6.75,6.75,6.68,6.73,1339100.0
2009-04-21 12:00:00,6.73,6.74,6.69,6.69,658000.0,6.73,6.74,6.69,6.69,658000.0
2009-04-21 12:30:00,6.69,6.73,6.68,6.68,889700.0,6.69,6.73,6.68,6.68,889700.0
2009-04-21 13:00:00,6.68,6.68,6.61,6.61,1304100.0,6.68,6.68,6.61,6.61,1304100.0
2009-04-21 13:30:00,6.61,6.61,6.47,6.5,2131500.0,6.61,6.61,6.47,6.5,2131500.0
2009-04-21 14:00:00,6.49,6.54,6.4,6.52,3033800.0,6.49,6.54,6.4,6.52,3033800.0
2009-04-21 14:30:00,6.54,6.61,6.54,6.6,2079700.0,6.54,6.61,6.54,6.6,2079700.0
2009-04-21 15:00:00,6.6,6.68,6.59,6.64,1871100.0,6.6,6.68,6.59,6.64,1871100.0
2009-04-21 15:30:00,6.63,6.68,6.58,6.66,2228800.0,6.63,6.68,6.58,6.66,2228800.0
2009-04-22 09:30:00,6.56,6.7,6.48,6.69,1045800.0,6.56,6.7,6.48,6.69,1045800.0
2009-04-22 10:00:00,6.69,6.83,6.69,6.79,1433600.0,6.69,6.83,6.69,6.79,1433600.0
2009-04-22 10:30:00,6.79,6.81,6.71,6.74,978600.0,6.79,6.81,6.71,6.74,978600.0
2009-04-22 11:00:00,6.73,6.81,6.72,6.79,777700.0,6.73,6.81,6.72,6.79,777700.0
2009-04-22 11:30:00,6.79,6.83,6.78,6.81,480200.0,6.79,6.83,6.78,6.81,480200.0
2009-04-22 12:00:00,6.81,6.83,6.76,6.76,728000.0,6.81,6.83,6.76,6.76,728000.0
2009-04-22 12:30:00,6.76,6.76,6.66,6.69,579600.0,6.76,6.76,6.66,6.69,579600.0
2009-04-22 13:00:00,6.69,6.73,6.66,6.73,472500.0,6.69,6.73,6.66,6.73,472500.0
2009-04-22 13:30:00,6.72,6.75,6.68,6.7,735000.0,6.72,6.75,6.68,6.7,735000.0
2009-04-22 14:00:00,6.7,6.72,6.68,6.7,765800.0,6.7,6.72,6.68,6.7,765800.0
2009-04-22 14:30:00,6.7,6.72,6.68,6.69,764400.0,6.7,6.72,6.68,6.69,764400.0
2009-04-22 15:00:00,6.69,6.74,6.68,6.68,1107400.0,6.69,6.74,6.68,6.68,1107400.0
2009-04-22 15:30:00,6.68,6.7,6.53,6.55,2440900.0,6.68,6.7,6.53,6.55,2440900.0
2009-04-23 09:30:00,6.54,6.57,6.44,6.45,2023000.0,6.54,6.57,6.44,6.45,2023000.0
2009-04-23 10:00:00,6.45,6.45,6.33,6.41,2009000.0,6.45,6.45,6.33,6.41,2009000.0
2009-04-23 10:30:00,6.41,6.42,6.23,6.27,2492700.0,6.41,6.42,6.23,6.27,2492700.0
2009-04-23 11:00:00,6.27,6.32,6.22,6.25,1116500.0,6.27,6.32,6.22,6.25,1116500.0
2009-04-23 11:30:00,6.25,6.31,6.25,6.26,1183000.0,6.25,6.31,6.25,6.26,1183000.0
2009-04-23 12:00:00,6.26,6.33,6.25,6.32,1599500.0,6.26,6.33,6.25,6.32,1599500.0
2009-04-23 12:30:00,6.33,6.33,6.28,6.33,835100.0,6.33,6.33,6.28,6.33,835100.0
2009-04-23 13:00:00,6.33,6.53,6.33,6.43,1382500.0,6.33,6.53,6.33,6.43,1382500.0
2009-04-23 13:30:00,6.42,6.43,6.34,6.36,931000.0,6.42,6.43,6.34,6.36,931000.0
2009-04-23 14:00:00,6.36,6.39,6.3,6.37,790300.0,6.36,6.39,6.3,6.37,790300.0
2009-04-23 14:30:00,6.37,6.45,6.36,6.41,1222900.0,6.37,6.45,6.36,6.41,1222900.0
2009-04-23 15:00:00,6.41,6.42,6.34,6.38,1579900.0,6.41,6.42,6.34,6.38,1579900.0
2009-04-23 15:30:00,6.37,6.51,6.35,6.47,3993500.0,6.37,6.51,6.35,6.47,3993500.0
2009-04-24 09:30:00,6.24,6.24,6.01,6.11,8036000.0,6.24,6.24,6.01,6.11,8036000.0
2009-04-24 10:00:00,6.11,6.14,6.05,6.13,3246600.0,6.11,6.14,6.05,6.13,3246600.0
2009-04-24 10:30:00,6.13,6.22,6.12,6.18,2321200.0,6.13,6.22,6.12,6.18,2321200.0
2009-04-24 11:00:00,6.19,6.26,6.18,6.2,1830500.0,6.19,6.26,6.18,6.2,1830500.0
2009-04-24 11:30:00,6.2,6.22,6.14,6.18,1715700.0,6.2,6.22,6.14,6.18,1715700.0
2009-04-24 12:00:00,6.18,6.21,6.15,6.17,1308300.0,6.18,6.21,6.15,6.17,1308300.0
2009-04-24 12:30:00,6.17,6.18,6.14,6.17,992600.0,6.17,6.18,6.14,6.17,992600.0
2009-04-24 13:00:00,6.17,6.19,6.16,6.17,726600.0,6.17,6.19,6.16,6.17,726600.0
2009-04-24 13:30:00,6.17,6.18,6.16,6.16,927500.0,6.17,6.18,6.16,6.16,927500.0
2009-04-24 14:00:00,6.17,6.22,6.16,6.18,1805300.0,6.17,6.22,6.16,6.18,1805300.0
2009-04-24 14:30:00,6.18,6.19,6.13,6.18,1385300.0,6.18,6.19,6.13,6.18,1385300.0
2009-04-24 15:00:00,6.18,6.2,6.14,6.15,1268400.0,6.18,6.2,6.14,6.15,1268400.0
2009-04-24 15:30:00,6.15,6.17,6.1,6.1,3078600.0,6.15,6.17,6.1,6.1,3078600.0
2009-04-27 09:30:00,6.26,6.48,6.23,6.47,5536300.0,6.26,6.48,6.23,6.47,5536300.0
2009-04-27 10:00:00,6.47,6.54,6.43,6.52,3095400.0,6.47,6.54,6.43,6.52,3095400.0
2009-04-27 10:30:00,6.52,6.6,6.5,6.6,2529800.0,6.52,6.6,6.5,6.6,2529800.0
2009-04-27 11:00:00,6.61,6.62,6.55,6.62,2014600.0,6.61,6.62,6.55,6.62,2014600.0
2009-04-27 11:30:00,6.62,6.66,6.61,6.62,1205400.0,6.62,6.66,6.61,6.62,1205400.0
2009-04-27 12:00:00,6.62,6.69,6.62,6.67,1215200.0,6.62,6.69,6.62,6.67,1215200.0
2009-04-27 12:30:00,6.68,6.68,6.59,6.59,1162000.0,6.68,6.68,6.59,6.59,1162000.0
2009-04-27 13:00:00,6.59,6.6,6.56,6.57,829500.0,6.59,6.6,6.56,6.57,829500.0
2009-04-27 13:30:00,6.57,6.57,6.52,6.56,1233400.0,6.57,6.57,6.52,6.56,1233400.0
2009-04-27 14:00:00,6.55,6.61,6.55,6.59,2544500.0,6.55,6.61,6.55,6.59,2544500.0
2009-04-27 14:30:00,6.59,6.63,6.59,6.62,1390200.0,6.59,6.63,6.59,6.62,1390200.0
2009-04-27 15:00:00,6.63,6.65,6.57,6.63,1505000.0,6.63,6.65,6.57,6.63,1505000.0
2009-04-27 15:30:00,6.63,6.67,6.6,6.62,3442600.0,6.63,6.67,6.6,6.62,3442600.0
2009-04-28 09:30:00,6.54,6.58,6.43,6.57,1983800.0,6.54,6.58,6.43,6.57,1983800.0
2009-04-28 10:00:00,6.57,6.64,6.55,6.63,1351700.0,6.57,6.64,6.55,6.63,1351700.0
2009-04-28 10:30:00,6.64,6.72,6.63,6.69,1804600.0,6.64,6.72,6.63,6.69,1804600.0
2009-04-28 11:00:00,6.69,6.77,6.66,6.74,1481200.0,6.69,6.77,6.66,6.74,1481200.0
2009-04-28 11:30:00,6.74,6.8,6.71,6.73,2008300.0,6.74,6.8,6.71,6.73,2008300.0
2009-04-28 12:00:00,6.73,6.78,6.71,6.76,772800.0,6.73,6.78,6.71,6.76,772800.0
2009-04-28 12:30:00,6.76,6.78,6.74,6.75,483000.0,6.76,6.78,6.74,6.75,483000.0
2009-04-28 13:00:00,6.75,6.76,6.7,6.72,686700.0,6.75,6.76,6.7,6.72,686700.0
2009-04-28 13:30:00,6.72,6.72,6.69,6.72,802200.0,6.72,6.72,6.69,6.72,802200.0
2009-04-28 14:00:00,6.72,6.76,6.72,6.75,614600.0,6.72,6.76,6.72,6.75,614600.0
2009-04-28 14:30:00,6.76,6.78,6.71,6.72,794500.0,6.76,6.78,6.71,6.72,794500.0
2009-04-28 15:00:00,6.72,6.72,6.63,6.63,1238300.0,6.72,6.72,6.63,6.63,1238300.0
2009-04-28 15:30:00,6.63,6.64,6.59,6.6,1846600.0,6.63,6.64,6.59,6.6,1846600.0
2009-04-29 09:30:00,6.5,6.57,6.43,6.48,4112500.0,6.5,6.57,6.43,6.48,4112500.0
2009-04-29 10:00:00,6.48,6.56,6.46,6.56,1376900.0,6.48,6.56,6.46,6.56,1376900.0
2009-04-29 10:30:00,6.56,6.57,6.53,6.55,1042300.0,6.56,6.57,6.53,6.55,1042300.0
2009-04-29 11:00:00,6.55,6.56,6.51,6.54,905100.0,6.55,6.56,6.51,6.54,905100.0
2009-04-29 11:30:00,6.55,6.57,6.53,6.57,655200.0,6.55,6.57,6.53,6.57,655200.0
2009-04-29 12:00:00,6.57,6.57,6.5,6.51,677600.0,6.57,6.57,6.5,6.51,677600.0
2009-04-29 12:30:00,6.51,6.51,6.46,6.5,937300.0,6.51,6.51,6.46,6.5,937300.0
2009-04-29 13:00:00,6.5,6.56,6.5,6.54,532700.0,6.5,6.56,6.5,6.54,532700.0
2009-04-29 13:30:00,6.54,6.56,6.48,6.49,682500.0,6.54,6.56,6.48,6.49,682500.0
2009-04-29 14:00:00,6.49,6.49,6.46,6.47,1309000.0,6.49,6.49,6.46,6.47,1309000.0
2009-04-29 14:30:00,6.48,6.51,6.46,6.49,1162000.0,6.48,6.51,6.46,6.49,1162000.0
2009-04-29 15:00:00,6.49,6.52,6.48,6.49,1490300.0,6.49,6.52,6.48,6.49,1490300.0
2009-04-29 15:30:00,6.49,6.49,6.42,6.46,2149700.0,6.49,6.49,6.42,6.46,2149700.0
2009-04-30 09:30:00,6.47,6.6,6.45,6.58,1348200.0,6.47,6.6,6.45,6.58,1348200.0
2009-04-30 10:00:00,6.58,6.69,6.58,6.65,1437100.0,6.58,6.69,6.58,6.65,1437100.0
2009-04-30 10:30:00,6.66,6.7,6.64,6.68,669900.0,6.66,6.7,6.64,6.68,669900.0
2009-04-30 11:00:00,6.68,6.7,6.64,6.69,521500.0,6.68,6.7,6.64,6.69,521500.0
2009-04-30 11:30:00,6.7,6.71,6.67,6.67,525700.0,6.7,6.71,6.67,6.67,525700.0
2009-04-30 12:00:00,6.67,6.68,6.65,6.68,293300.0,6.67,6.68,6.65,6.68,293300.0
2009-04-30 12:30:00,6.68,6.69,6.62,6.63,442400.0,6.68,6.69,6.62,6.63,442400.0
2009-04-30 13:00:00,6.63,6.64,6.55,6.57,845600.0,6.63,6.64,6.55,6.57,845600.0
2009-04-30 13:30:00,6.57,6.59,6.54,6.54,859600.0,6.57,6.59,6.54,6.54,859600.0
2009-04-30 14:00:00,6.54,6.56,6.52,6.56,564900.0,6.54,6.56,6.52,6.56,564900.0
2009-04-30 14:30:00,6.56,6.56,6.51,6.53,635600.0,6.56,6.56,6.51,6.53,635600.0
2009-04-30 15:00:00,6.53,6.54,6.49,6.52,704900.0,6.53,6.54,6.49,6.52,704900.0
2009-04-30 15:30:00,6.52,6.54,6.47,6.47,1683500.0,6.52,6.54,6.47,6.47,1683500.0
2009-05-01 09:30:00,6.46,6.47,6.36,6.43,964600.0,6.46,6.47,6.36,6.43,964600.0
2009-05-01 10:00:00,6.43,6.49,6.4,6.41,506800.0,6.43,6.49,6.4,6.41,506800.0
2009-05-01 10:30:00,6.41,6.42,6.38,6.38,343000.0,6.41,6.42,6.38,6.38,343000.0
2009-05-01 11:00:00,6.38,6.42,6.38,6.4,311500.0,6.38,6.42,6.38,6.4,311500.0
2009-05-01 11:30:00,6.4,6.4,6.34,6.35,283500.0,6.4,6.4,6.34,6.35,283500.0
2009-05-01 12:00:00,6.36,6.41,6.35,6.4,335300.0,6.36,6.41,6.35,6.4,335300.0
2009-05-01 12:30:00,6.39,6.42,6.39,6.41,203700.0,6.39,6.42,6.39,6.41,203700.0
2009-05-01 13:00:00,6.41,6.43,6.39,6.42,261100.0,6.41,6.43,6.39,6.42,261100.0
2009-05-01 13:30:00,6.43,6.43,6.4,6.4,226100.0,6.43,6.43,6.4,6.4,226100.0
2009-05-01 14:00:00,6.4,6.41,6.38,6.39,365400.0,6.4,6.41,6.38,6.39,365400.0
2009-05-01 14:30:00,6.39,6.39,6.36,6.36,378000.0,6.39,6.39,6.36,6.36,378000.0
2009-05-01 15:00:00,6.36,6.37,6.33,6.34,1208200.0,6.36,6.37,6.33,6.34,1208200.0
2009-05-01 15:30:00,6.34,6.37,6.32,6.36,1638700.0,6.34,6.37,6.32,6.36,1638700.0
2009-05-04 09:30:00,6.36,6.46,6.36,6.42,837200.0,6.36,6.46,6.36,6.42,837200.0
2009-05-04 10:00:00,6.43,6.55,6.42,6.5,1102500.0,6.43,6.55,6.42,6.5,1102500.0
2009-05-04 10:30:00,6.5,6.5,6.4,6.42,574000.0,6.5,6.5,6.4,6.42,574000.0
2009-05-04 11:00:00,6.42,6.43,6.38,6.39,492800.0,6.42,6.43,6.38,6.39,492800.0
2009-05-04 11:30:00,6.39,6.41,6.36,6.37,536900.0,6.39,6.41,6.36,6.37,536900.0
2009-05-04 12:00:00,6.36,6.38,6.31,6.32,493500.0,6.36,6.38,6.31,6.32,493500.0
2009-05-04 12:30:00,6.32,6.35,6.31,6.34,245000.0,6.32,6.35,6.31,6.34,245000.0
2009-05-04 13:00:00,6.34,6.36,6.33,6.33,212800.0,6.34,6.36,6.33,6.33,212800.0
2009-05-04 13:30:00,6.33,6.36,6.33,6.35,351400.0,6.33,6.36,6.33,6.35,351400.0
2009-05-04 14:00:00,6.35,6.39,6.33,6.39,393400.0,6.35,6.39,6.33,6.39,393400.0
2009-05-04 14:30:00,6.38,6.39,6.35,6.36,382200.0,6.38,6.39,6.35,6.36,382200.0
2009-05-04 15:00:00,6.37,6.39,6.36,6.38,467600.0,6.37,6.39,6.36,6.38,467600.0
2009-05-04 15:30:00,6.38,6.42,6.34,6.42,1274700.0,6.38,6.42,6.34,6.42,1274700.0
2009-05-05 09:30:00,6.47,6.47,6.36,6.41,870800.0,6.47,6.47,6.36,6.41,870800.0
2009-05-05 10:00:00,6.41,6.48,6.39,6.45,732900.0,6.41,6.48,6.39,6.45,732900.0
2009-05-05 10:30:00,6.46,6.46,6.43,6.43,254800.0,6.46,6.46,6.43,6.43,254800.0
2009-05-05 11:00:00,6.43,6.46,6.43,6.46,323400.0,6.43,6.46,6.43,6.46,323400.0
2009-05-05 11:30:00,6.45,6.5,6.45,6.46,616000.0,6.45,6.5,6.45,6.46,616000.0
2009-05-05 12:00:00,6.45,6.47,6.44,6.45,186200.0,6.45,6.47,6.44,6.45,186200.0
2009-05-05 12:30:00,6.45,6.45,6.42,6.43,538300.0,6.45,6.45,6.42,6.43,538300.0
2009-05-05 13:00:00,6.43,6.45,6.41,6.41,466900.0,6.43,6.45,6.41,6.41,466900.0
2009-05-05 13:30:00,6.41,6.43,6.39,6.4,324100.0,6.41,6.43,6.39,6.4,324100.0
2009-05-05 14:00:00,6.4,6.4,6.36,6.37,318500.0,6.4,6.4,6.36,6.37,318500.0
2009-05-05 14:30:00,6.37,6.4,6.36,6.38,197400.0,6.37,6.4,6.36,6.38,197400.0
2009-05-05 15:00:00,6.38,6.43,6.38,6.42,380100.0,6.38,6.43,6.38,6.42,380100.0
2009-05-05 15:30:00,6.42,6.47,6.42,6.45,1384600.0,6.42,6.47,6.42,6.45,1384600.0
2009-05-06 09:30:00,6.45,6.5,6.26,6.27,1283100.0,6.45,6.5,6.26,6.27,1283100.0
2009-05-06 10:00:00,6.27,6.27,6.01,6.03,2616600.0,6.27,6.27,6.01,6.03,2616600.0
2009-05-06 10:30:00,6.03,6.11,5.96,6.1,2338000.0,6.03,6.11,5.96,6.1,2338000.0
2009-05-06 11:00:00,6.11,6.11,6.05,6.07,967400.0,6.11,6.11,6.05,6.07,967400.0
2009-05-06 11:30:00,6.07,6.11,6.05,6.09,541800.0,6.07,6.11,6.05,6.09,541800.0
2009-05-06 12:00:00,6.09,6.15,6.09,6.15,914900.0,6.09,6.15,6.09,6.15,914900.0
2009-05-06 12:30:00,6.15,6.16,6.12,6.13,578200.0,6.15,6.16,6.12,6.13,578200.0
2009-05-06 13:00:00,6.13,6.14,6.06,6.06,676900.0,6.13,6.14,6.06,6.06,676900.0
2009-05-06 13:30:00,6.05,6.1,6.04,6.09,817600.0,6.05,6.1,6.04,6.09,817600.0
2009-05-06 14:00:00,6.1,6.18,6.08,6.18,849800.0,6.1,6.18,6.08,6.18,849800.0
2009-05-06 14:30:00,6.18,6.21,6.11,6.17,1025500.0,6.18,6.21,6.11,6.17,1025500.0
2009-05-06 15:00:00,6.16,6.19,6.14,6.15,1145900.0,6.16,6.19,6.14,6.15,1145900.0
2009-05-06 15:30:00,6.15,6.16,6.09,6.14,1759800.0,6.15,6.16,6.09,6.14,1759800.0
2009-05-07 09:30:00,6.11,6.19,5.87,5.88,1989400.0,6.11,6.19,5.87,5.88,1989400.0
2009-05-07 10:00:00,5.89,5.89,5.54,5.56,6383300.0,5.89,5.89,5.54,5.56,6383300.0
2009-05-07 10:30:00,5.56,5.7,5.53,5.68,2902200.0,5.56,5.7,5.53,5.68,2902200.0
2009-05-07 11:00:00,5.67,5.73,5.66,5.71,1608600.0,5.67,5.73,5.66,5.71,1608600.0
2009-05-07 11:30:00,5.71,5.78,5.68,5.73,1337000.0,5.71,5.78,5.68,5.73,1337000.0
2009-05-07 12:00:00,5.73,5.75,5.7,5.71,1182300.0,5.73,5.75,5.7,5.71,1182300.0
2009-05-07 12:30:00,5.72,5.75,5.71,5.75,354900.0,5.72,5.75,5.71,5.75,354900.0
2009-05-07 13:00:00,5.76,5.77,5.72,5.72,461300.0,5.76,5.77,5.72,5.72,461300.0
2009-05-07 13:30:00,5.72,5.72,5.63,5.65,1171800.0,5.72,5.72,5.63,5.65,1171800.0
2009-05-07 14:00:00,5.65,5.69,5.65,5.67,930300.0,5.65,5.69,5.65,5.67,930300.0
2009-05-07 14:30:00,5.68,5.68,5.65,5.68,1325100.0,5.68,5.68,5.65,5.68,1325100.0
2009-05-07 15:00:00,5.67,5.71,5.67,5.69,1159200.0,5.67,5.71,5.67,5.69,1159200.0
2009-05-07 15:30:00,5.69,5.75,5.65,5.71,3523100.0,5.69,5.75,5.65,5.71,3523100.0
2009-05-08 09:30:00,5.72,5.78,5.67,5.7,1281000.0,5.72,5.78,5.67,5.7,1281000.0
2009-05-08 10:00:00,5.7,5.71,5.43,5.48,4784500.0,5.7,5.71,5.43,5.48,4784500.0
2009-05-08 10:30:00,5.48,5.54,5.41,5.41,2524200.0,5.48,5.54,5.41,5.41,2524200.0
2009-05-08 11:00:00,5.41,5.47,5.4,5.41,2083900.0,5.41,5.47,5.4,5.41,2083900.0
2009-05-08 11:30:00,5.41,5.47,5.41,5.47,1595300.0,5.41,5.47,5.41,5.47,1595300.0
2009-05-08 12:00:00,5.47,5.56,5.47,5.5,1418900.0,5.47,5.56,5.47,5.5,1418900.0
2009-05-08 12:30:00,5.51,5.58,5.48,5.58,879200.0,5.51,5.58,5.48,5.58,879200.0
2009-05-08 13:00:00,5.58,5.62,5.57,5.6,1029000.0,5.58,5.62,5.57,5.6,1029000.0
2009-05-08 13:30:00,5.6,5.61,5.59,5.6,956900.0,5.6,5.61,5.59,5.6,956900.0
2009-05-08 14:00:00,5.6,5.74,5.6,5.71,1798300.0,5.6,5.74,5.6,5.71,1798300.0
2009-05-08 14:30:00,5.71,5.78,5.71,5.76,1292200.0,5.71,5.78,5.71,5.76,1292200.0
2009-05-08 15:00:00,5.76,5.8,5.76,5.79,1946000.0,5.76,5.8,5.76,5.79,1946000.0
2009-05-08 15:30:00,5.79,5.79,5.75,5.75,2583000.0,5.79,5.79,5.75,5.75,2583000.0
2009-05-11 09:30:00,5.63,5.65,5.45,5.59,2406600.0,5.63,5.65,5.45,5.59,2406600.0
2009-05-11 10:00:00,5.58,5.71,5.58,5.63,1273300.0,5.58,5.71,5.58,5.63,1273300.0
2009-05-11 10:30:00,5.63,5.69,5.6,5.61,783300.0,5.63,5.69,5.6,5.61,783300.0
2009-05-11 11:00:00,5.61,5.66,5.59,5.6,645400.0,5.61,5.66,5.59,5.6,645400.0
2009-05-11 11:30:00,5.6,5.61,5.57,5.58,511000.0,5.6,5.61,5.57,5.58,511000.0
2009-05-11 12:00:00,5.58,5.65,5.57,5.61,499800.0,5.58,5.65,5.57,5.61,499800.0
2009-05-11 12:30:00,5.6,5.63,5.58,5.59,657300.0,5.6,5.63,5.58,5.59,657300.0
2009-05-11 13:00:00,5.59,5.61,5.57,5.6,550900.0,5.59,5.61,5.57,5.6,550900.0
2009-05-11 13:30:00,5.6,5.67,5.59,5.64,509600.0,5.6,5.67,5.59,5.64,509600.0
2009-05-11 14:00:00,5.64,5.66,5.61,5.65,766500.0,5.64,5.66,5.61,5.65,766500.0
2009-05-11 14:30:00,5.66,5.69,5.64,5.69,692300.0,5.66,5.69,5.64,5.69,692300.0
2009-05-11 15:00:00,5.69,5.7,5.67,5.69,1117900.0,5.69,5.7,5.67,5.69,1117900.0
2009-05-11 15:30:00,5.68,5.7,5.66,5.66,1964200.0,5.68,5.7,5.66,5.66,1964200.0
2009-05-12 09:30:00,5.66,5.71,5.54,5.6,1303400.0,5.66,5.71,5.54,5.6,1303400.0
2009-05-12 10:00:00,5.6,5.63,5.56,5.6,1134700.0,5.6,5.63,5.56,5.6,1134700.0
2009-05-12 10:30:00,5.6,5.63,5.59,5.62,1106700.0,5.6,5.63,5.59,5.62,1106700.0
2009-05-12 11:00:00,5.62,5.62,5.57,5.58,532700.0,5.62,5.62,5.57,5.58,532700.0
2009-05-12 11:30:00,5.58,5.59,5.57,5.58,338800.0,5.58,5.59,5.57,5.58,338800.0
2009-05-12 12:00:00,5.58,5.6,5.58,5.59,570500.0,5.58,5.6,5.58,5.59,570500.0
2009-05-12 12:30:00,5.59,5.63,5.59,5.61,611100.0,5.59,5.63,5.59,5.61,611100.0
2009-05-12 13:00:00,5.61,5.62,5.61,5.61,354900.0,5.61,5.62,5.61,5.61,354900.0
2009-05-12 13:30:00,5.61,5.67,5.61,5.66,759500.0,5.61,5.67,5.61,5.66,759500.0
2009-05-12 14:00:00,5.66,5.71,5.65,5.69,875000.0,5.66,5.71,5.65,5.69,875000.0
2009-05-12 14:30:00,5.69,5.78,5.66,5.74,1522500.0,5.69,5.78,5.66,5.74,1522500.0
2009-05-12 15:00:00,5.75,5.81,5.73,5.79,1712200.0,5.75,5.81,5.73,5.79,1712200.0
2009-05-12 15:30:00,5.79,5.8,5.75,5.76,1901900.0,5.79,5.8,5.75,5.76,1901900.0
2009-05-13 09:30:00,5.71,5.71,5.51,5.55,1728300.0,5.71,5.71,5.51,5.55,1728300.0
2009-05-13 10:00:00,5.55,5.65,5.51,5.61,1612800.0,5.55,5.65,5.51,5.61,1612800.0
2009-05-13 10:30:00,5.61,5.61,5.54,5.55,660800.0,5.61,5.61,5.54,5.55,660800.0
2009-05-13 11:00:00,5.55,5.56,5.52,5.53,681100.0,5.55,5.56,5.52,5.53,681100.0
2009-05-13 11:30:00,5.52,5.53,5.47,5.47,905800.0,5.52,5.53,5.47,5.47,905800.0
2009-05-13 12:00:00,5.47,5.47,5.42,5.46,1282400.0,5.47,5.47,5.42,5.46,1282400.0
2009-05-13 12:30:00,5.47,5.47,5.37,5.37,1204000.0,5.47,5.47,5.37,5.37,1204000.0
2009-05-13 13:00:00,5.37,5.37,5.27,5.29,2972900.0,5.37,5.37,5.27,5.29,2972900.0
2009-05-13 13:30:00,5.29,5.39,5.26,5.39,1357300.0,5.29,5.39,5.26,5.39,1357300.0
2009-05-13 14:00:00,5.39,5.41,5.36,5.41,1361500.0,5.39,5.41,5.36,5.41,1361500.0
2009-05-13 14:30:00,5.41,5.43,5.37,5.42,774900.0,5.41,5.43,5.37,5.42,774900.0
2009-05-13 15:00:00,5.42,5.43,5.38,5.39,1462300.0,5.42,5.43,5.38,5.39,1462300.0
2009-05-13 15:30:00,5.39,5.42,5.38,5.38,2593500.0,5.39,5.42,5.38,5.38,2593500.0
2009-05-14 09:30:00,5.35,5.36,5.18,5.21,2376500.0,5.35,5.36,5.18,5.21,2376500.0
2009-05-14 10:00:00,5.21,5.32,5.21,5.22,1334900.0,5.21,5.32,5.21,5.22,1334900.0
2009-05-14 10:30:00,5.22,5.27,5.18,5.21,858200.0,5.22,5.27,5.18,5.21,858200.0
2009-05-14 11:00:00,5.21,5.25,5.19,5.24,714000.0,5.21,5.25,5.19,5.24,714000.0
2009-05-14 11:30:00,5.24,5.26,5.2,5.25,766500.0,5.24,5.26,5.2,5.25,766500.0
2009-05-14 12:00:00,5.25,5.3,5.24,5.29,781200.0,5.25,5.3,5.24,5.29,781200.0
2009-05-14 12:30:00,5.29,5.31,5.27,5.27,1006600.0,5.29,5.31,5.27,5.27,1006600.0
2009-05-14 13:00:00,5.27,5.29,5.25,5.27,390600.0,5.27,5.29,5.25,5.27,390600.0
2009-05-14 13:30:00,5.27,5.29,5.26,5.28,546000.0,5.27,5.29,5.26,5.28,546000.0
2009-05-14 14:00:00,5.28,5.3,5.27,5.3,504700.0,5.28,5.3,5.27,5.3,504700.0
2009-05-14 14:30:00,5.3,5.36,5.3,5.33,1279600.0,5.3,5.36,5.3,5.33,1279600.0
2009-05-14 15:00:00,5.33,5.35,5.32,5.34,917000.0,5.33,5.35,5.32,5.34,917000.0
2009-05-14 15:30:00,5.34,5.34,5.29,5.3,2343600.0,5.34,5.34,5.29,5.3,2343600.0
2009-05-15 09:30:00,5.38,5.55,5.22,5.5,2833600.0,5.38,5.55,5.22,5.5,2833600.0
2009-05-15 10:00:00,5.49,5.5,5.43,5.47,1489600.0,5.49,5.5,5.43,5.47,1489600.0
2009-05-15 10:30:00,5.47,5.63,5.47,5.57,1939700.0,5.47,5.63,5.47,5.57,1939700.0
2009-05-15 11:00:00,5.57,5.62,5.54,5.59,1500100.0,5.57,5.62,5.54,5.59,1500100.0
2009-05-15 11:30:00,5.59,5.6,5.48,5.49,1030400.0,5.59,5.6,5.48,5.49,1030400.0
2009-05-15 12:00:00,5.49,5.58,5.48,5.58,794500.0,5.49,5.58,5.48,5.58,794500.0
2009-05-15 12:30:00,5.57,5.58,5.51,5.52,483700.0,5.57,5.58,5.51,5.52,483700.0
2009-05-15 13:00:00,5.52,5.55,5.49,5.54,693700.0,5.52,5.55,5.49,5.54,693700.0
2009-05-15 13:30:00,5.54,5.54,5.51,5.52,449400.0,5.54,5.54,5.51,5.52,449400.0
2009-05-15 14:00:00,5.51,5.56,5.5,5.55,448000.0,5.51,5.56,5.5,5.55,448000.0
2009-05-15 14:30:00,5.55,5.55,5.49,5.5,646100.0,5.55,5.55,5.49,5.5,646100.0
2009-05-15 15:00:00,5.5,5.53,5.49,5.52,1136800.0,5.5,5.53,5.49,5.52,1136800.0
2009-05-15 15:30:00,5.52,5.53,5.5,5.5,2497600.0,5.52,5.53,5.5,5.5,2497600.0
2009-05-18 09:30:00,5.62,5.63,5.43,5.46,1557500.0,5.62,5.63,5.43,5.46,1557500.0
2009-05-18 10:00:00,5.46,5.52,5.46,5.46,1741600.0,5.46,5.52,5.46,5.46,1741600.0
2009-05-18 10:30:00,5.46,5.55,5.43,5.53,1471400.0,5.46,5.55,5.43,5.53,1471400.0
2009-05-18 11:00:00,5.53,5.54,5.47,5.48,645400.0,5.53,5.54,5.47,5.48,645400.0
2009-05-18 11:30:00,5.49,5.5,5.47,5.48,306600.0,5.49,5.5,5.47,5.48,306600.0
2009-05-18 12:00:00,5.48,5.53,5.48,5.52,256200.0,5.48,5.53,5.48,5.52,256200.0
2009-05-18 12:30:00,5.52,5.55,5.51,5.53,388500.0,5.52,5.55,5.51,5.53,388500.0
2009-05-18 13:00:00,5.53,5.53,5.49,5.5,831600.0,5.53,5.53,5.49,5.5,831600.0
2009-05-18 13:30:00,5.51,5.52,5.49,5.5,541800.0,5.51,5.52,5.49,5.5,541800.0
2009-05-18 14:00:00,5.5,5.52,5.47,5.48,619500.0,5.5,5.52,5.47,5.48,619500.0
2009-05-18 14:30:00,5.48,5.54,5.47,5.53,947800.0,5.48,5.54,5.47,5.53,947800.0
2009-05-18 15:00:00,5.53,5.54,5.49,5.49,669900.0,5.53,5.54,5.49,5.49,669900.0
2009-05-18 15:30:00,5.49,5.54,5.49,5.54,1215900.0,5.49,5.54,5.49,5.54,1215900.0
2009-05-19 09:30:00,5.59,5.76,5.55,5.73,2712500.0,5.59,5.76,5.55,5.73,2712500.0
2009-05-19 10:00:00,5.72,5.74,5.65,5.66,1546300.0,5.72,5.74,5.65,5.66,1546300.0
2009-05-19 10:30:00,5.66,5.68,5.61,5.62,1154300.0,5.66,5.68,5.61,5.62,1154300.0
2009-05-19 11:00:00,5.62,5.64,5.57,5.62,779800.0,5.62,5.64,5.57,5.62,779800.0
2009-05-19 11:30:00,5.62,5.69,5.61,5.66,646800.0,5.62,5.69,5.61,5.66,646800.0
2009-05-19 12:00:00,5.66,5.71,5.64,5.69,592200.0,5.66,5.71,5.64,5.69,592200.0
2009-05-19 12:30:00,5.69,5.69,5.66,5.67,352100.0,5.69,5.69,5.66,5.67,352100.0
2009-05-19 13:00:00,5.67,5.72,5.66,5.72,619500.0,5.67,5.72,5.66,5.72,619500.0
2009-05-19 13:30:00,5.71,5.73,5.7,5.71,492100.0,5.71,5.73,5.7,5.71,492100.0
2009-05-19 14:00:00,5.71,5.71,5.68,5.7,635600.0,5.71,5.71,5.68,5.7,635600.0
2009-05-19 14:30:00,5.7,5.73,5.68,5.7,835100.0,5.7,5.73,5.68,5.7,835100.0
2009-05-19 15:00:00,5.69,5.71,5.68,5.69,718200.0,5.69,5.71,5.68,5.69,718200.0
2009-05-19 15:30:00,5.68,5.69,5.64,5.66,1752100.0,5.68,5.69,5.64,5.66,1752100.0
2009-05-20 09:30:00,5.74,5.9,5.74,5.88,1857800.0,5.74,5.9,5.74,5.88,1857800.0
2009-05-20 10:00:00,5.88,5.89,5.85,5.86,1164100.0,5.88,5.89,5.85,5.86,1164100.0
2009-05-20 10:30:00,5.86,5.92,5.85,5.91,1382500.0,5.86,5.92,5.85,5.91,1382500.0
2009-05-20 11:00:00,5.91,5.96,5.91,5.92,1258600.0,5.91,5.96,5.91,5.92,1258600.0
2009-05-20 11:30:00,5.92,5.97,5.88,5.88,1514100.0,5.92,5.97,5.88,5.88,1514100.0
2009-05-20 12:00:00,5.89,5.9,5.85,5.86,838600.0,5.89,5.9,5.85,5.86,838600.0
2009-05-20 12:30:00,5.86,5.86,5.79,5.79,721700.0,5.86,5.86,5.79,5.79,721700.0
2009-05-20 13:00:00,5.79,5.8,5.71,5.73,914900.0,5.79,5.8,5.71,5.73,914900.0
2009-05-20 13:30:00,5.73,5.77,5.73,5.77,742000.0,5.73,5.77,5.73,5.77,742000.0
2009-05-20 14:00:00,5.77,5.82,5.75,5.78,893200.0,5.77,5.82,5.75,5.78,893200.0
2009-05-20 14:30:00,5.78,5.82,5.75,5.8,483700.0,5.78,5.82,5.75,5.8,483700.0
2009-05-20 15:00:00,5.8,5.81,5.76,5.78,1087800.0,5.8,5.81,5.76,5.78,1087800.0
2009-05-20 15:30:00,5.78,5.78,5.73,5.75,2079000.0,5.78,5.78,5.73,5.75,2079000.0
2009-05-21 09:30:00,5.71,5.8,5.65,5.79,1601600.0,5.71,5.8,5.65,5.79,1601600.0
2009-05-21 10:00:00,5.79,5.81,5.64,5.65,907900.0,5.79,5.81,5.64,5.65,907900.0
2009-05-21 10:30:00,5.65,5.67,5.59,5.6,881300.0,5.65,5.67,5.59,5.6,881300.0
2009-05-21 11:00:00,5.59,5.61,5.55,5.6,946400.0,5.59,5.61,5.55,5.6,946400.0
2009-05-21 11:30:00,5.6,5.64,5.59,5.63,310100.0,5.6,5.64,5.59,5.63,310100.0
2009-05-21 12:00:00,5.62,5.63,5.55,5.56,399000.0,5.62,5.63,5.55,5.56,399000.0
2009-05-21 12:30:00,5.56,5.59,5.55,5.57,510300.0,5.56,5.59,5.55,5.57,510300.0
2009-05-21 13:00:00,5.57,5.6,5.56,5.56,235200.0,5.57,5.6,5.56,5.56,235200.0
2009-05-21 13:30:00,5.56,5.57,5.54,5.55,265300.0,5.56,5.57,5.54,5.55,265300.0
2009-05-21 14:00:00,5.55,5.56,5.51,5.53,514500.0,5.55,5.56,5.51,5.53,514500.0
2009-05-21 14:30:00,5.53,5.54,5.51,5.53,525700.0,5.53,5.54,5.51,5.53,525700.0
2009-05-21 15:00:00,5.53,5.57,5.52,5.56,914200.0,5.53,5.57,5.52,5.56,914200.0
2009-05-21 15:30:00,5.56,5.6,5.56,5.59,1255800.0,5.56,5.6,5.56,5.59,1255800.0
2009-05-22 09:30:00,5.65,5.69,5.51,5.56,438200.0,5.65,5.69,5.51,5.56,438200.0
2009-05-22 10:00:00,5.56,5.6,5.53,5.59,303100.0,5.56,5.6,5.53,5.59,303100.0
2009-05-22 10:30:00,5.59,5.6,5.57,5.59,379400.0,5.59,5.6,5.57,5.59,379400.0
2009-05-22 11:00:00,5.58,5.6,5.58,5.59,276500.0,5.58,5.6,5.58,5.59,276500.0
2009-05-22 11:30:00,5.59,5.6,5.58,5.6,299600.0,5.59,5.6,5.58,5.6,299600.0
2009-05-22 12:00:00,5.6,5.61,5.55,5.55,407400.0,5.6,5.61,5.55,5.55,407400.0
2009-05-22 12:30:00,5.55,5.6,5.55,5.6,151900.0,5.55,5.6,5.55,5.6,151900.0
2009-05-22 13:00:00,5.6,5.62,5.58,5.58,180600.0,5.6,5.62,5.58,5.58,180600.0
2009-05-22 13:30:00,5.58,5.61,5.57,5.6,235900.0,5.58,5.61,5.57,5.6,235900.0
2009-05-22 14:00:00,5.6,5.61,5.59,5.61,132300.0,5.6,5.61,5.59,5.61,132300.0
2009-05-22 14:30:00,5.61,5.62,5.6,5.62,177100.0,5.61,5.62,5.6,5.62,177100.0
2009-05-22 15:00:00,5.62,5.62,5.57,5.58,352100.0,5.62,5.62,5.57,5.58,352100.0
2009-05-22 15:30:00,5.58,5.61,5.54,5.54,723800.0,5.58,5.61,5.54,5.54,723800.0
2009-05-26 09:30:00,5.5,5.63,5.5,5.63,616000.0,5.5,5.63,5.5,5.63,616000.0
2009-05-26 10:00:00,5.64,5.77,5.64,5.66,1460200.0,5.64,5.77,5.64,5.66,1460200.0
2009-05-26 10:30:00,5.68,5.71,5.65,5.7,385000.0,5.68,5.71,5.65,5.7,385000.0
2009-05-26 11:00:00,5.7,5.71,5.69,5.71,467600.0,5.7,5.71,5.69,5.71,467600.0
2009-05-26 11:30:00,5.71,5.72,5.67,5.71,310100.0,5.71,5.72,5.67,5.71,310100.0
2009-05-26 12:00:00,5.71,5.74,5.69,5.74,270200.0,5.71,5.74,5.69,5.74,270200.0
2009-05-26 12:30:00,5.74,5.76,5.72,5.75,390600.0,5.74,5.76,5.72,5.75,390600.0
2009-05-26 13:00:00,5.75,5.75,5.71,5.73,380100.0,5.75,5.75,5.71,5.73,380100.0
2009-05-26 13:30:00,5.73,5.74,5.72,5.74,289800.0,5.73,5.74,5.72,5.74,289800.0
2009-05-26 14:00:00,5.74,5.77,5.72,5.72,530600.0,5.74,5.77,5.72,5.72,530600.0
2009-05-26 14:30:00,5.73,5.74,5.69,5.7,614600.0,5.73,5.74,5.69,5.7,614600.0
2009-05-26 15:00:00,5.7,5.71,5.66,5.68,703500.0,5.7,5.71,5.66,5.68,703500.0
2009-05-26 15:30:00,5.67,5.74,5.67,5.72,1150100.0,5.67,5.74,5.67,5.72,1150100.0
2009-05-27 09:30:00,5.72,5.77,5.64,5.73,556500.0,5.72,5.77,5.64,5.73,556500.0
2009-05-27 10:00:00,5.73,5.76,5.69,5.73,670600.0,5.73,5.76,5.69,5.73,670600.0
2009-05-27 10:30:00,5.73,5.75,5.68,5.72,555100.0,5.73,5.75,5.68,5.72,555100.0
2009-05-27 11:00:00,5.71,5.75,5.71,5.74,484400.0,5.71,5.75,5.71,5.74,484400.0
2009-05-27 11:30:00,5.74,5.75,5.69,5.69,471100.0,5.74,5.75,5.69,5.69,471100.0
2009-05-27 12:00:00,5.69,5.71,5.66,5.66,482300.0,5.69,5.71,5.66,5.66,482300.0
2009-05-27 12:30:00,5.66,5.67,5.62,5.63,767900.0,5.66,5.67,5.62,5.63,767900.0
2009-05-27 13:00:00,5.64,5.68,5.64,5.67,283500.0,5.64,5.68,5.64,5.67,283500.0
2009-05-27 13:30:00,5.66,5.66,5.59,5.62,534100.0,5.66,5.66,5.59,5.62,534100.0
2009-05-27 14:00:00,5.62,5.63,5.59,5.62,467600.0,5.62,5.63,5.59,5.62,467600.0
2009-05-27 14:30:00,5.62,5.65,5.6,5.61,431900.0,5.62,5.65,5.6,5.61,431900.0
2009-05-27 15:00:00,5.61,5.65,5.57,5.57,1025500.0,5.61,5.65,5.57,5.57,1025500.0
2009-05-27 15:30:00,5.57,5.61,5.55,5.56,2123100.0,5.57,5.61,5.55,5.56,2123100.0
2009-05-28 09:30:00,5.53,5.61,5.47,5.52,1017800.0,5.53,5.61,5.47,5.52,1017800.0
2009-05-28 10:00:00,5.52,5.52,5.4,5.43,772800.0,5.52,5.52,5.4,5.43,772800.0
2009-05-28 10:30:00,5.43,5.47,5.42,5.47,354200.0,5.43,5.47,5.42,5.47,354200.0
2009-05-28 11:00:00,5.48,5.52,5.42,5.42,536900.0,5.48,5.52,5.42,5.42,536900.0
2009-05-28 11:30:00,5.42,5.47,5.42,5.45,436100.0,5.42,5.47,5.42,5.45,436100.0
2009-05-28 12:00:00,5.45,5.46,5.41,5.44,319900.0,5.45,5.46,5.41,5.44,319900.0
2009-05-28 12:30:00,5.44,5.44,5.38,5.39,697900.0,5.44,5.44,5.38,5.39,697900.0
2009-05-28 13:00:00,5.39,5.47,5.38,5.45,730100.0,5.39,5.47,5.38,5.45,730100.0
2009-05-28 13:30:00,5.45,5.48,5.43,5.46,305200.0,5.45,5.48,5.43,5.46,305200.0
2009-05-28 14:00:00,5.46,5.49,5.44,5.48,308700.0,5.46,5.49,5.44,5.48,308700.0
2009-05-28 14:30:00,5.48,5.52,5.47,5.51,417200.0,5.48,5.52,5.47,5.51,417200.0
2009-05-28 15:00:00,5.51,5.52,5.47,5.49,424900.0,5.51,5.52,5.47,5.49,424900.0
2009-05-28 15:30:00,5.49,5.52,5.47,5.51,1131200.0,5.49,5.52,5.47,5.51,1131200.0
2009-05-29 09:30:00,5.54,5.54,5.44,5.54,772100.0,5.54,5.54,5.44,5.54,772100.0
2009-05-29 10:00:00,5.55,5.61,5.53,5.58,726600.0,5.55,5.61,5.53,5.58,726600.0
2009-05-29 10:30:00,5.58,5.6,5.51,5.52,485100.0,5.58,5.6,5.51,5.52,485100.0
2009-05-29 11:00:00,5.52,5.56,5.52,5.52,350000.0,5.52,5.56,5.52,5.52,350000.0
2009-05-29 11:30:00,5.52,5.54,5.52,5.54,549500.0,5.52,5.54,5.52,5.54,549500.0
2009-05-29 12:00:00,5.55,5.56,5.53,5.56,223300.0,5.55,5.56,5.53,5.56,223300.0
2009-05-29 12:30:00,5.56,5.56,5.54,5.56,517300.0,5.56,5.56,5.54,5.56,517300.0
2009-05-29 13:00:00,5.56,5.58,5.56,5.58,357700.0,5.56,5.58,5.56,5.58,357700.0
2009-05-29 13:30:00,5.58,5.61,5.58,5.59,313600.0,5.58,5.61,5.58,5.59,313600.0
2009-05-29 14:00:00,5.59,5.6,5.58,5.59,262500.0,5.59,5.6,5.58,5.59,262500.0
2009-05-29 14:30:00,5.59,5.6,5.57,5.6,498400.0,5.59,5.6,5.57,5.6,498400.0
2009-05-29 15:00:00,5.6,5.62,5.58,5.61,606200.0,5.6,5.62,5.58,5.61,606200.0
2009-05-29 15:30:00,5.61,5.66,5.61,5.64,1722000.0,5.61,5.66,5.61,5.64,1722000.0
2009-06-01 09:30:00,5.71,5.82,5.68,5.81,898100.0,5.71,5.82,5.68,5.81,898100.0
2009-06-01 10:00:00,5.8,5.86,5.77,5.78,854000.0,5.8,5.86,5.77,5.78,854000.0
2009-06-01 10:30:00,5.77,5.8,5.75,5.8,526400.0,5.77,5.8,5.75,5.8,526400.0
2009-06-01 11:00:00,5.8,5.82,5.79,5.8,694400.0,5.8,5.82,5.79,5.8,694400.0
2009-06-01 11:30:00,5.8,5.81,5.78,5.79,443100.0,5.8,5.81,5.78,5.79,443100.0
2009-06-01 12:00:00,5.8,5.81,5.78,5.81,574000.0,5.8,5.81,5.78,5.81,574000.0
2009-06-01 12:30:00,5.81,5.82,5.8,5.81,457800.0,5.81,5.82,5.8,5.81,457800.0
2009-06-01 13:00:00,5.81,5.84,5.81,5.83,555800.0,5.81,5.84,5.81,5.83,555800.0
2009-06-01 13:30:00,5.83,5.86,5.83,5.85,402500.0,5.83,5.86,5.83,5.85,402500.0
2009-06-01 14:00:00,5.85,5.89,5.82,5.84,994000.0,5.85,5.89,5.82,5.84,994000.0
2009-06-01 14:30:00,5.84,5.89,5.83,5.86,599900.0,5.84,5.89,5.83,5.86,599900.0
2009-06-01 15:00:00,5.86,5.86,5.78,5.84,825300.0,5.86,5.86,5.78,5.84,825300.0
2009-06-01 15:30:00,5.84,5.86,5.82,5.85,1271200.0,5.84,5.86,5.82,5.85,1271200.0
2009-06-02 09:30:00,5.83,5.9,5.73,5.9,1379000.0,5.83,5.9,5.73,5.9,1379000.0
2009-06-02 10:00:00,5.9,5.99,5.9,5.98,1072400.0,5.9,5.99,5.9,5.98,1072400.0
2009-06-02 10:30:00,5.99,5.99,5.92,5.93,568400.0,5.99,5.99,5.92,5.93,568400.0
2009-06-02 11:00:00,5.93,5.93,5.89,5.92,360500.0,5.93,5.93,5.89,5.92,360500.0
2009-06-02 11:30:00,5.92,5.92,5.88,5.9,471100.0,5.92,5.92,5.88,5.9,471100.0
2009-06-02 12:00:00,5.9,5.9,5.85,5.86,407400.0,5.9,5.9,5.85,5.86,407400.0
2009-06-02 12:30:00,5.86,5.91,5.85,5.9,371000.0,5.86,5.91,5.85,5.9,371000.0
2009-06-02 13:00:00,5.9,5.91,5.88,5.9,375200.0,5.9,5.91,5.88,5.9,375200.0
2009-06-02 13:30:00,5.91,5.92,5.89,5.91,366100.0,5.91,5.92,5.89,5.91,366100.0
2009-06-02 14:00:00,5.91,5.94,5.89,5.92,858200.0,5.91,5.94,5.89,5.92,858200.0
2009-06-02 14:30:00,5.92,5.92,5.9,5.9,482300.0,5.92,5.92,5.9,5.9,482300.0
2009-06-02 15:00:00,5.9,5.92,5.88,5.89,1024100.0,5.9,5.92,5.88,5.89,1024100.0
2009-06-02 15:30:00,5.89,5.9,5.87,5.88,992600.0,5.89,5.9,5.87,5.88,992600.0
2009-06-03 09:30:00,5.86,5.89,5.74,5.77,851200.0,5.86,5.89,5.74,5.77,851200.0
2009-06-03 10:00:00,5.76,5.77,5.71,5.73,861700.0,5.76,5.77,5.71,5.73,861700.0
2009-06-03 10:30:00,5.73,5.76,5.72,5.75,452900.0,5.73,5.76,5.72,5.75,452900.0
2009-06-03 11:00:00,5.75,5.77,5.74,5.77,381500.0,5.75,5.77,5.74,5.77,381500.0
2009-06-03 11:30:00,5.77,5.77,5.72,5.72,433300.0,5.77,5.77,5.72,5.72,433300.0
2009-06-03 12:00:00,5.73,5.73,5.7,5.71,288400.0,5.73,5.73,5.7,5.71,288400.0
2009-06-03 12:30:00,5.71,5.72,5.7,5.72,144900.0,5.71,5.72,5.7,5.72,144900.0
2009-06-03 13:00:00,5.72,5.74,5.71,5.72,352100.0,5.72,5.74,5.71,5.72,352100.0
2009-06-03 13:30:00,5.72,5.73,5.69,5.71,355600.0,5.72,5.73,5.69,5.71,355600.0
2009-06-03 14:00:00,5.71,5.72,5.7,5.71,264600.0,5.71,5.72,5.7,5.71,264600.0
2009-06-03 14:30:00,5.71,5.74,5.69,5.72,434000.0,5.71,5.74,5.69,5.72,434000.0
2009-06-03 15:00:00,5.73,5.74,5.71,5.73,585900.0,5.73,5.74,5.71,5.73,585900.0
2009-06-03 15:30:00,5.74,5.78,5.72,5.78,942900.0,5.74,5.78,5.72,5.78,942900.0
2009-06-04 09:30:00,5.76,5.79,5.68,5.72,632100.0,5.76,5.79,5.68,5.72,632100.0
2009-06-04 10:00:00,5.72,5.74,5.64,5.68,636300.0,5.72,5.74,5.64,5.68,636300.0
2009-06-04 10:30:00,5.68,5.73,5.68,5.71,384300.0,5.68,5.73,5.68,5.71,384300.0
2009-06-04 11:00:00,5.71,5.73,5.68,5.7,399000.0,5.71,5.73,5.68,5.7,399000.0
2009-06-04 11:30:00,5.7,5.73,5.7,5.7,175000.0,5.7,5.73,5.7,5.7,175000.0
2009-06-04 12:00:00,5.7,5.78,5.7,5.76,841400.0,5.7,5.78,5.7,5.76,841400.0
2009-06-04 12:30:00,5.76,5.78,5.73,5.76,469700.0,5.76,5.78,5.73,5.76,469700.0
2009-06-04 13:00:00,5.76,5.8,5.76,5.77,416500.0,5.76,5.8,5.76,5.77,416500.0
2009-06-04 13:30:00,5.77,5.79,5.74,5.78,485100.0,5.77,5.79,5.74,5.78,485100.0
2009-06-04 14:00:00,5.79,5.82,5.77,5.81,558600.0,5.79,5.82,5.77,5.81,558600.0
2009-06-04 14:30:00,5.81,5.85,5.8,5.8,756700.0,5.81,5.85,5.8,5.8,756700.0
2009-06-04 15:00:00,5.8,5.83,5.79,5.82,504700.0,5.8,5.83,5.79,5.82,504700.0
2009-06-04 15:30:00,5.82,5.84,5.79,5.82,1796200.0,5.82,5.84,5.79,5.82,1796200.0
2009-06-05 09:30:00,5.74,5.76,5.6,5.62,1570800.0,5.74,5.76,5.6,5.62,1570800.0
2009-06-05 10:00:00,5.61,5.62,5.52,5.54,1876000.0,5.61,5.62,5.52,5.54,1876000.0
2009-06-05 10:30:00,5.54,5.61,5.53,5.58,667100.0,5.54,5.61,5.53,5.58,667100.0
2009-06-05 11:00:00,5.58,5.63,5.58,5.6,411600.0,5.58,5.63,5.58,5.6,411600.0
2009-06-05 11:30:00,5.59,5.6,5.52,5.57,900200.0,5.59,5.6,5.52,5.57,900200.0
2009-06-05 12:00:00,5.56,5.6,5.56,5.59,472500.0,5.56,5.6,5.56,5.59,472500.0
2009-06-05 12:30:00,5.6,5.63,5.59,5.62,189000.0,5.6,5.63,5.59,5.62,189000.0
2009-06-05 13:00:00,5.62,5.62,5.58,5.59,274400.0,5.62,5.62,5.58,5.59,274400.0
2009-06-05 13:30:00,5.59,5.61,5.58,5.59,189000.0,5.59,5.61,5.58,5.59,189000.0
2009-06-05 14:00:00,5.59,5.59,5.57,5.58,556500.0,5.59,5.59,5.57,5.58,556500.0
2009-06-05 14:30:00,5.58,5.59,5.56,5.58,805000.0,5.58,5.59,5.56,5.58,805000.0
2009-06-05 15:00:00,5.58,5.61,5.57,5.59,439600.0,5.58,5.61,5.57,5.59,439600.0
2009-06-05 15:30:00,5.59,5.62,5.58,5.6,1421700.0,5.59,5.62,5.58,5.6,1421700.0
2009-06-08 09:30:00,5.54,5.57,5.43,5.45,1017100.0,5.54,5.57,5.43,5.45,1017100.0
2009-06-08 10:00:00,5.45,5.47,5.44,5.45,1054200.0,5.45,5.47,5.44,5.45,1054200.0
2009-06-08 10:30:00,5.45,5.47,5.45,5.47,382200.0,5.45,5.47,5.45,5.47,382200.0
2009-06-08 11:00:00,5.47,5.47,5.45,5.45,540400.0,5.47,5.47,5.45,5.45,540400.0
2009-06-08 11:30:00,5.45,5.46,5.45,5.45,384300.0,5.45,5.46,5.45,5.45,384300.0
2009-06-08 12:00:00,5.45,5.46,5.45,5.46,393400.0,5.45,5.46,5.45,5.46,393400.0
2009-06-08 12:30:00,5.46,5.49,5.45,5.48,529200.0,5.46,5.49,5.45,5.48,529200.0
2009-06-08 13:00:00,5.48,5.5,5.47,5.49,311500.0,5.48,5.5,5.47,5.49,311500.0
2009-06-08 13:30:00,5.49,5.52,5.49,5.51,286300.0,5.49,5.52,5.49,5.51,286300.0
2009-06-08 14:00:00,5.51,5.51,5.47,5.48,548100.0,5.51,5.51,5.47,5.48,548100.0
2009-06-08 14:30:00,5.48,5.49,5.47,5.49,371000.0,5.48,5.49,5.47,5.49,371000.0
2009-06-08 15:00:00,5.49,5.56,5.48,5.55,675500.0,5.49,5.56,5.48,5.55,675500.0
2009-06-08 15:30:00,5.56,5.6,5.54,5.55,1425200.0,5.56,5.6,5.54,5.55,1425200.0
2009-06-09 09:30:00,5.61,5.64,5.57,5.59,737800.0,5.61,5.64,5.57,5.59,737800.0
2009-06-09 10:00:00,5.59,5.61,5.56,5.56,376600.0,5.59,5.61,5.56,5.56,376600.0
2009-06-09 10:30:00,5.57,5.62,5.56,5.62,324800.0,5.57,5.62,5.56,5.62,324800.0
2009-06-09 11:00:00,5.62,5.63,5.56,5.6,261800.0,5.62,5.63,5.56,5.6,261800.0
2009-06-09 11:30:00,5.6,5.61,5.58,5.59,238700.0,5.6,5.61,5.58,5.59,238700.0
2009-06-09 12:00:00,5.59,5.63,5.58,5.63,143500.0,5.59,5.63,5.58,5.63,143500.0
2009-06-09 12:30:00,5.63,5.66,5.62,5.65,382900.0,5.63,5.66,5.62,5.65,382900.0
2009-06-09 13:00:00,5.65,5.66,5.64,5.65,453600.0,5.65,5.66,5.64,5.65,453600.0
2009-06-09 13:30:00,5.65,5.65,5.64,5.65,910000.0,5.65,5.65,5.64,5.65,910000.0
2009-06-09 14:00:00,5.65,5.66,5.64,5.64,535500.0,5.65,5.66,5.64,5.64,535500.0
2009-06-09 14:30:00,5.64,5.65,5.61,5.63,542500.0,5.64,5.65,5.61,5.63,542500.0
2009-06-09 15:00:00,5.63,5.64,5.59,5.6,716100.0,5.63,5.64,5.59,5.6,716100.0
2009-06-09 15:30:00,5.6,5.6,5.56,5.57,1735300.0,5.6,5.6,5.56,5.57,1735300.0
2009-06-10 09:30:00,5.65,5.66,5.44,5.47,1156400.0,5.65,5.66,5.44,5.47,1156400.0
2009-06-10 10:00:00,5.47,5.47,5.37,5.42,1371300.0,5.47,5.47,5.37,5.42,1371300.0
2009-06-10 10:30:00,5.42,5.45,5.41,5.44,1160600.0,5.42,5.45,5.41,5.44,1160600.0
2009-06-10 11:00:00,5.44,5.45,5.42,5.45,1572200.0,5.44,5.45,5.42,5.45,1572200.0
2009-06-10 11:30:00,5.45,5.47,5.45,5.47,543200.0,5.45,5.47,5.45,5.47,543200.0
2009-06-10 12:00:00,5.47,5.53,5.47,5.53,669200.0,5.47,5.53,5.47,5.53,669200.0
2009-06-10 12:30:00,5.53,5.53,5.51,5.52,200900.0,5.53,5.53,5.51,5.52,200900.0
2009-06-10 13:00:00,5.51,5.51,5.44,5.45,241500.0,5.51,5.51,5.44,5.45,241500.0
2009-06-10 13:30:00,5.45,5.46,5.41,5.42,483000.0,5.45,5.46,5.41,5.42,483000.0
2009-06-10 14:00:00,5.42,5.42,5.38,5.41,1060500.0,5.42,5.42,5.38,5.41,1060500.0
2009-06-10 14:30:00,5.41,5.42,5.39,5.4,1019900.0,5.41,5.42,5.39,5.4,1019900.0
2009-06-10 15:00:00,5.4,5.41,5.38,5.39,814100.0,5.4,5.41,5.38,5.39,814100.0
2009-06-10 15:30:00,5.39,5.46,5.39,5.41,2244200.0,5.39,5.46,5.39,5.41,2244200.0
2009-06-11 09:30:00,5.42,5.55,5.38,5.54,1051400.0,5.42,5.55,5.38,5.54,1051400.0
2009-06-11 10:00:00,5.54,5.54,5.49,5.5,638400.0,5.54,5.54,5.49,5.5,638400.0
2009-06-11 10:30:00,5.5,5.5,5.46,5.48,442400.0,5.5,5.5,5.46,5.48,442400.0
2009-06-11 11:00:00,5.48,5.48,5.42,5.43,256900.0,5.48,5.48,5.42,5.43,256900.0
2009-06-11 11:30:00,5.43,5.44,5.41,5.41,1085700.0,5.43,5.44,5.41,5.41,1085700.0
2009-06-11 12:00:00,5.4,5.41,5.35,5.4,753900.0,5.4,5.41,5.35,5.4,753900.0
2009-06-11 12:30:00,5.4,5.44,5.39,5.44,368200.0,5.4,5.44,5.39,5.44,368200.0
2009-06-11 13:00:00,5.43,5.48,5.43,5.48,480200.0,5.43,5.48,5.43,5.48,480200.0
2009-06-11 13:30:00,5.48,5.49,5.43,5.45,364000.0,5.48,5.49,5.43,5.45,364000.0
2009-06-11 14:00:00,5.44,5.45,5.41,5.44,422800.0,5.44,5.45,5.41,5.44,422800.0
2009-06-11 14:30:00,5.45,5.46,5.42,5.42,797300.0,5.45,5.46,5.42,5.42,797300.0
2009-06-11 15:00:00,5.43,5.44,5.41,5.41,402500.0,5.43,5.44,5.41,5.41,402500.0
2009-06-11 15:30:00,5.41,5.42,5.39,5.39,1157100.0,5.41,5.42,5.39,5.39,1157100.0
2009-06-12 09:30:00,5.36,5.42,5.33,5.34,859600.0,5.36,5.42,5.33,5.34,859600.0
2009-06-12 10:00:00,5.34,5.36,5.3,5.31,638400.0,5.34,5.36,5.3,5.31,638400.0
2009-06-12 10:30:00,5.3,5.36,5.29,5.34,496300.0,5.3,5.36,5.29,5.34,496300.0
2009-06-12 11:00:00,5.34,5.34,5.31,5.33,704200.0,5.34,5.34,5.31,5.33,704200.0
2009-06-12 11:30:00,5.33,5.35,5.3,5.3,726600.0,5.33,5.35,5.3,5.3,726600.0
2009-06-12 12:00:00,5.3,5.33,5.3,5.33,316400.0,5.3,5.33,5.3,5.33,316400.0
2009-06-12 12:30:00,5.32,5.33,5.31,5.33,200200.0,5.32,5.33,5.31,5.33,200200.0
2009-06-12 13:00:00,5.33,5.33,5.32,5.32,147000.0,5.33,5.33,5.32,5.32,147000.0
2009-06-12 13:30:00,5.32,5.34,5.32,5.34,240100.0,5.32,5.34,5.32,5.34,240100.0
2009-06-12 14:00:00,5.34,5.37,5.34,5.36,456400.0,5.34,5.37,5.34,5.36,456400.0
2009-06-12 14:30:00,5.36,5.39,5.35,5.38,641200.0,5.36,5.39,5.35,5.38,641200.0
2009-06-12 15:00:00,5.38,5.4,5.38,5.4,632800.0,5.38,5.4,5.38,5.4,632800.0
2009-06-12 15:30:00,5.4,5.42,5.39,5.41,1176700.0,5.4,5.42,5.39,5.41,1176700.0
2009-06-15 09:30:00,5.29,5.43,5.29,5.4,2099300.0,5.29,5.43,5.29,5.4,2099300.0
2009-06-15 10:00:00,5.4,5.41,5.36,5.4,607600.0,5.4,5.41,5.36,5.4,607600.0
2009-06-15 10:30:00,5.4,5.41,5.33,5.38,710500.0,5.4,5.41,5.33,5.38,710500.0
2009-06-15 11:00:00,5.37,5.45,5.37,5.44,781200.0,5.37,5.45,5.37,5.44,781200.0
2009-06-15 11:30:00,5.44,5.51,5.44,5.47,869400.0,5.44,5.51,5.44,5.47,869400.0
2009-06-15 12:00:00,5.47,5.47,5.46,5.47,1322300.0,5.47,5.47,5.46,5.47,1322300.0
2009-06-15 12:30:00,5.47,5.48,5.45,5.46,663600.0,5.47,5.48,5.45,5.46,663600.0
2009-06-15 13:00:00,5.46,5.47,5.44,5.45,399700.0,5.46,5.47,5.44,5.45,399700.0
2009-06-15 13:30:00,5.45,5.47,5.43,5.46,213500.0,5.45,5.47,5.43,5.46,213500.0
2009-06-15 14:00:00,5.45,5.47,5.44,5.46,316400.0,5.45,5.47,5.44,5.46,316400.0
2009-06-15 14:30:00,5.46,5.46,5.44,5.46,649600.0,5.46,5.46,5.44,5.46,649600.0
2009-06-15 15:00:00,5.46,5.47,5.44,5.45,1499400.0,5.46,5.47,5.44,5.45,1499400.0
2009-06-15 15:30:00,5.45,5.46,5.44,5.45,3413200.0,5.45,5.46,5.44,5.45,3413200.0
2009-06-16 09:30:00,5.47,5.48,5.44,5.46,1353800.0,5.47,5.48,5.44,5.46,1353800.0
2009-06-16 10:00:00,5.46,5.5,5.45,5.48,1260700.0,5.46,5.5,5.45,5.48,1260700.0
2009-06-16 10:30:00,5.48,5.5,5.48,5.48,609700.0,5.48,5.5,5.48,5.48,609700.0
2009-06-16 11:00:00,5.48,5.49,5.47,5.48,414400.0,5.48,5.49,5.47,5.48,414400.0
2009-06-16 11:30:00,5.48,5.48,5.4,5.4,469000.0,5.48,5.48,5.4,5.4,469000.0
2009-06-16 12:00:00,5.4,5.42,5.38,5.42,473900.0,5.4,5.42,5.38,5.42,473900.0
2009-06-16 12:30:00,5.42,5.42,5.36,5.38,906500.0,5.42,5.42,5.36,5.38,906500.0
2009-06-16 13:00:00,5.38,5.41,5.36,5.39,376600.0,5.38,5.41,5.36,5.39,376600.0
2009-06-16 13:30:00,5.39,5.42,5.38,5.42,879200.0,5.39,5.42,5.38,5.42,879200.0
2009-06-16 14:00:00,5.42,5.45,5.4,5.43,820400.0,5.42,5.45,5.4,5.43,820400.0
2009-06-16 14:30:00,5.43,5.44,5.41,5.42,1082200.0,5.43,5.44,5.41,5.42,1082200.0
2009-06-16 15:00:00,5.42,5.45,5.41,5.43,863800.0,5.42,5.45,5.41,5.43,863800.0
2009-06-16 15:30:00,5.43,5.44,5.39,5.4,1792700.0,5.43,5.44,5.39,5.4,1792700.0
2009-06-17 09:30:00,5.64,5.71,5.59,5.68,3403400.0,5.64,5.71,5.59,5.68,3403400.0
2009-06-17 10:00:00,5.68,5.79,5.65,5.69,2598400.0,5.68,5.79,5.65,5.69,2598400.0
2009-06-17 10:30:00,5.69,5.71,5.59,5.71,1701700.0,5.69,5.71,5.59,5.71,1701700.0
2009-06-17 11:00:00,5.71,5.78,5.68,5.78,1204700.0,5.71,5.78,5.68,5.78,1204700.0
2009-06-17 11:30:00,5.78,5.81,5.76,5.8,1288000.0,5.78,5.81,5.76,5.8,1288000.0
2009-06-17 12:00:00,5.81,5.84,5.78,5.81,1120000.0,5.81,5.84,5.78,5.81,1120000.0
2009-06-17 12:30:00,5.81,5.81,5.76,5.78,985600.0,5.81,5.81,5.76,5.78,985600.0
2009-06-17 13:00:00,5.78,5.85,5.78,5.85,951300.0,5.78,5.85,5.78,5.85,951300.0
2009-06-17 13:30:00,5.85,5.87,5.83,5.86,991200.0,5.85,5.87,5.83,5.86,991200.0
2009-06-17 14:00:00,5.86,5.87,5.81,5.82,1338400.0,5.86,5.87,5.81,5.82,1338400.0
2009-06-17 14:30:00,5.82,5.82,5.78,5.81,1054900.0,5.82,5.82,5.78,5.81,1054900.0
2009-06-17 15:00:00,5.81,5.82,5.79,5.8,970900.0,5.81,5.82,5.79,5.8,970900.0
2009-06-17 15:30:00,5.8,5.8,5.76,5.76,2963100.0,5.8,5.8,5.76,5.76,2963100.0
2009-06-18 09:30:00,5.85,5.91,5.74,5.9,1985900.0,5.85,5.91,5.74,5.9,1985900.0
2009-06-18 10:00:00,5.9,5.91,5.84,5.87,1156400.0,5.9,5.91,5.84,5.87,1156400.0
2009-06-18 10:30:00,5.87,5.87,5.84,5.85,679700.0,5.87,5.87,5.84,5.85,679700.0
2009-06-18 11:00:00,5.85,5.88,5.85,5.87,653800.0,5.85,5.88,5.85,5.87,653800.0
2009-06-18 11:30:00,5.87,5.88,5.85,5.87,346500.0,5.87,5.88,5.85,5.87,346500.0
2009-06-18 12:00:00,5.87,5.87,5.85,5.86,487200.0,5.87,5.87,5.85,5.86,487200.0
2009-06-18 12:30:00,5.86,5.89,5.86,5.89,402500.0,5.86,5.89,5.86,5.89,402500.0
2009-06-18 13:00:00,5.89,5.9,5.87,5.89,382200.0,5.89,5.9,5.87,5.89,382200.0
2009-06-18 13:30:00,5.88,5.9,5.87,5.89,405300.0,5.88,5.9,5.87,5.89,405300.0
2009-06-18 14:00:00,5.89,5.9,5.86,5.88,879200.0,5.89,5.9,5.86,5.88,879200.0
2009-06-18 14:30:00,5.88,5.91,5.87,5.91,662900.0,5.88,5.91,5.87,5.91,662900.0
2009-06-18 15:00:00,5.91,5.91,5.88,5.89,830200.0,5.91,5.91,5.88,5.89,830200.0
2009-06-18 15:30:00,5.89,5.94,5.89,5.91,2877700.0,5.89,5.94,5.89,5.91,2877700.0
2009-06-19 09:30:00,5.92,6.12,5.92,6.05,4122300.0,5.92,6.12,5.92,6.05,4122300.0
2009-06-19 10:00:00,6.06,6.06,6.0,6.02,977200.0,6.06,6.06,6.0,6.02,977200.0
2009-06-19 10:30:00,6.02,6.03,6.01,6.03,576100.0,6.02,6.03,6.01,6.03,576100.0
2009-06-19 11:00:00,6.03,6.06,6.01,6.01,870100.0,6.03,6.06,6.01,6.01,870100.0
2009-06-19 11:30:00,6.01,6.05,6.01,6.05,476700.0,6.01,6.05,6.01,6.05,476700.0
2009-06-19 12:00:00,6.05,6.08,6.0,6.01,609000.0,6.05,6.08,6.0,6.01,609000.0
2009-06-19 12:30:00,6.01,6.05,6.01,6.02,452900.0,6.01,6.05,6.01,6.02,452900.0
2009-06-19 13:00:00,6.02,6.02,5.97,5.98,497000.0,6.02,6.02,5.97,5.98,497000.0
2009-06-19 13:30:00,5.98,5.99,5.98,5.98,267400.0,5.98,5.99,5.98,5.98,267400.0
2009-06-19 14:00:00,5.98,5.98,5.95,5.95,437500.0,5.98,5.98,5.95,5.95,437500.0
2009-06-19 14:30:00,5.95,6.01,5.95,5.99,750400.0,5.95,6.01,5.95,5.99,750400.0
2009-06-19 15:00:00,5.99,6.01,5.98,5.99,770000.0,5.99,6.01,5.98,5.99,770000.0
2009-06-19 15:30:00,5.99,6.01,5.93,5.95,2550800.0,5.99,6.01,5.93,5.95,2550800.0
2009-06-22 09:30:00,5.91,5.91,5.8,5.85,1131900.0,5.91,5.91,5.8,5.85,1131900.0
2009-06-22 10:00:00,5.85,5.87,5.76,5.78,964600.0,5.85,5.87,5.76,5.78,964600.0
2009-06-22 10:30:00,5.78,5.79,5.73,5.73,927500.0,5.78,5.79,5.73,5.73,927500.0
2009-06-22 11:00:00,5.73,5.77,5.72,5.76,798000.0,5.73,5.77,5.72,5.76,798000.0
2009-06-22 11:30:00,5.76,5.76,5.66,5.67,1245300.0,5.76,5.76,5.66,5.67,1245300.0
2009-06-22 12:00:00,5.67,5.73,5.65,5.72,571200.0,5.67,5.73,5.65,5.72,571200.0
2009-06-22 12:30:00,5.72,5.77,5.72,5.77,569800.0,5.72,5.77,5.72,5.77,569800.0
2009-06-22 13:00:00,5.77,5.81,5.76,5.78,689500.0,5.77,5.81,5.76,5.78,689500.0
2009-06-22 13:30:00,5.78,5.82,5.78,5.8,470400.0,5.78,5.82,5.78,5.8,470400.0
2009-06-22 14:00:00,5.8,5.83,5.8,5.83,534100.0,5.8,5.83,5.8,5.83,534100.0
2009-06-22 14:30:00,5.83,5.86,5.82,5.83,527800.0,5.83,5.86,5.82,5.83,527800.0
2009-06-22 15:00:00,5.83,5.84,5.82,5.84,745500.0,5.83,5.84,5.82,5.84,745500.0
2009-06-22 15:30:00,5.84,5.88,5.79,5.79,2620800.0,5.84,5.88,5.79,5.79,2620800.0
2009-06-23 09:30:00,5.71,5.74,5.67,5.72,1101100.0,5.71,5.74,5.67,5.72,1101100.0
2009-06-23 10:00:00,5.72,5.73,5.6,5.6,932400.0,5.72,5.73,5.6,5.6,932400.0
2009-06-23 10:30:00,5.6,5.61,5.57,5.6,555800.0,5.6,5.61,5.57,5.6,555800.0
2009-06-23 11:00:00,5.6,5.64,5.6,5.62,518000.0,5.6,5.64,5.6,5.62,518000.0
2009-06-23 11:30:00,5.62,5.69,5.62,5.68,380100.0,5.62,5.69,5.62,5.68,380100.0
2009-06-23 12:00:00,5.68,5.68,5.64,5.65,271600.0,5.68,5.68,5.64,5.65,271600.0
2009-06-23 12:30:00,5.65,5.7,5.65,5.67,289100.0,5.65,5.7,5.65,5.67,289100.0
2009-06-23 13:00:00,5.67,5.7,5.67,5.67,246400.0,5.67,5.7,5.67,5.67,246400.0
2009-06-23 13:30:00,5.67,5.67,5.63,5.63,290500.0,5.67,5.67,5.63,5.63,290500.0
2009-06-23 14:00:00,5.63,5.68,5.63,5.67,282100.0,5.63,5.68,5.63,5.67,282100.0
2009-06-23 14:30:00,5.67,5.68,5.64,5.65,419300.0,5.67,5.68,5.64,5.65,419300.0
2009-06-23 15:00:00,5.66,5.68,5.64,5.67,296800.0,5.66,5.68,5.64,5.67,296800.0
2009-06-23 15:30:00,5.67,5.68,5.65,5.65,1410500.0,5.67,5.68,5.65,5.65,1410500.0
2009-06-24 09:30:00,5.68,5.73,5.65,5.7,583800.0,5.68,5.73,5.65,5.7,583800.0
2009-06-24 10:00:00,5.69,5.75,5.66,5.72,710500.0,5.69,5.75,5.66,5.72,710500.0
2009-06-24 10:30:00,5.72,5.72,5.67,5.7,448700.0,5.72,5.72,5.67,5.7,448700.0
2009-06-24 11:00:00,5.7,5.71,5.66,5.69,536900.0,5.7,5.71,5.66,5.69,536900.0
2009-06-24 11:30:00,5.69,5.7,5.68,5.69,317100.0,5.69,5.7,5.68,5.69,317100.0
2009-06-24 12:00:00,5.69,5.7,5.68,5.68,348600.0,5.69,5.7,5.68,5.68,348600.0
2009-06-24 12:30:00,5.68,5.69,5.67,5.69,149100.0,5.68,5.69,5.67,5.69,149100.0
2009-06-24 13:00:00,5.69,5.72,5.69,5.7,313600.0,5.69,5.72,5.69,5.7,313600.0
2009-06-24 13:30:00,5.7,5.71,5.69,5.7,221900.0,5.7,5.71,5.69,5.7,221900.0
2009-06-24 14:00:00,5.7,5.71,5.66,5.67,772800.0,5.7,5.71,5.66,5.67,772800.0
2009-06-24 14:30:00,5.67,5.69,5.64,5.66,1065400.0,5.67,5.69,5.64,5.66,1065400.0
2009-06-24 15:00:00,5.66,5.67,5.62,5.65,834400.0,5.66,5.67,5.62,5.65,834400.0
2009-06-24 15:30:00,5.65,5.67,5.62,5.66,1530900.0,5.65,5.67,5.62,5.66,1530900.0
2009-06-25 09:30:00,5.63,5.82,5.59,5.79,1222200.0,5.63,5.82,5.59,5.79,1222200.0
2009-06-25 10:00:00,5.79,5.86,5.77,5.8,811300.0,5.79,5.86,5.77,5.8,811300.0
2009-06-25 10:30:00,5.8,5.82,5.76,5.77,612500.0,5.8,5.82,5.76,5.77,612500.0
2009-06-25 11:00:00,5.77,5.82,5.76,5.82,525000.0,5.77,5.82,5.76,5.82,525000.0
2009-06-25 11:30:00,5.82,5.86,5.81,5.85,913500.0,5.82,5.86,5.81,5.85,913500.0
2009-06-25 12:00:00,5.85,5.85,5.82,5.84,463400.0,5.85,5.85,5.82,5.84,463400.0
2009-06-25 12:30:00,5.85,5.85,5.81,5.81,303100.0,5.85,5.85,5.81,5.81,303100.0
2009-06-25 13:00:00,5.81,5.86,5.81,5.85,343000.0,5.81,5.86,5.81,5.85,343000.0
2009-06-25 13:30:00,5.85,5.86,5.82,5.84,308700.0,5.85,5.86,5.82,5.84,308700.0
2009-06-25 14:00:00,5.84,5.84,5.8,5.83,425600.0,5.84,5.84,5.8,5.83,425600.0
2009-06-25 14:30:00,5.83,5.85,5.81,5.83,423500.0,5.83,5.85,5.81,5.83,423500.0
2009-06-25 15:00:00,5.83,5.86,5.83,5.85,525000.0,5.83,5.86,5.83,5.85,525000.0
2009-06-25 15:30:00,5.85,5.88,5.81,5.87,1636600.0,5.85,5.88,5.81,5.87,1636600.0
2009-06-26 09:30:00,5.9,5.99,5.89,5.96,827400.0,5.9,5.99,5.89,5.96,827400.0
2009-06-26 10:00:00,5.97,6.04,5.95,6.02,1030400.0,5.97,6.04,5.95,6.02,1030400.0
2009-06-26 10:30:00,6.02,6.04,6.01,6.03,644700.0,6.02,6.04,6.01,6.03,644700.0
2009-06-26 11:00:00,6.03,6.06,6.02,6.03,703500.0,6.03,6.06,6.02,6.03,703500.0
2009-06-26 11:30:00,6.03,6.08,6.03,6.08,506800.0,6.03,6.08,6.03,6.08,506800.0
2009-06-26 12:00:00,6.08,6.1,6.07,6.09,504000.0,6.08,6.1,6.07,6.09,504000.0
2009-06-26 12:30:00,6.09,6.1,6.08,6.09,507500.0,6.09,6.1,6.08,6.09,507500.0
2009-06-26 13:00:00,6.09,6.09,6.05,6.07,421400.0,6.09,6.09,6.05,6.07,421400.0
2009-06-26 13:30:00,6.07,6.08,6.02,6.02,644000.0,6.07,6.08,6.02,6.02,644000.0
2009-06-26 14:00:00,6.02,6.03,5.98,5.98,1088500.0,6.02,6.03,5.98,5.98,1088500.0
2009-06-26 14:30:00,5.98,5.98,5.93,5.94,1283800.0,5.98,5.98,5.93,5.94,1283800.0
2009-06-26 15:00:00,5.94,5.94,5.9,5.91,1232700.0,5.94,5.94,5.9,5.91,1232700.0
2009-06-26 15:30:00,5.91,5.92,5.77,5.77,7476700.0,5.91,5.92,5.77,5.77,7476700.0
2009-06-29 09:30:00,5.8,5.86,5.78,5.79,1516200.0,5.8,5.86,5.78,5.79,1516200.0
2009-06-29 10:00:00,5.79,5.87,5.74,5.86,1113000.0,5.79,5.87,5.74,5.86,1113000.0
2009-06-29 10:30:00,5.86,5.93,5.86,5.92,795200.0,5.86,5.93,5.86,5.92,795200.0
2009-06-29 11:00:00,5.92,5.96,5.92,5.96,793800.0,5.92,5.96,5.92,5.96,793800.0
2009-06-29 11:30:00,5.96,5.97,5.94,5.95,292600.0,5.96,5.97,5.94,5.95,292600.0
2009-06-29 12:00:00,5.95,5.96,5.91,5.91,297500.0,5.95,5.96,5.91,5.91,297500.0
2009-06-29 12:30:00,5.91,5.93,5.9,5.9,344400.0,5.91,5.93,5.9,5.9,344400.0
2009-06-29 13:00:00,5.9,5.91,5.9,5.9,233100.0,5.9,5.91,5.9,5.9,233100.0
2009-06-29 13:30:00,5.9,5.9,5.87,5.88,442400.0,5.9,5.9,5.87,5.88,442400.0
2009-06-29 14:00:00,5.88,5.9,5.87,5.88,445900.0,5.88,5.9,5.87,5.88,445900.0
2009-06-29 14:30:00,5.88,5.9,5.87,5.88,337400.0,5.88,5.9,5.87,5.88,337400.0
2009-06-29 15:00:00,5.89,5.9,5.88,5.89,382900.0,5.89,5.9,5.88,5.89,382900.0
2009-06-29 15:30:00,5.89,5.9,5.87,5.89,1072400.0,5.89,5.9,5.87,5.89,1072400.0
2009-06-30 09:30:00,5.93,5.97,5.81,5.86,709100.0,5.93,5.97,5.81,5.86,709100.0
2009-06-30 10:00:00,5.85,5.86,5.7,5.73,907900.0,5.85,5.86,5.7,5.73,907900.0
2009-06-30 10:30:00,5.73,5.77,5.7,5.77,757400.0,5.73,5.77,5.7,5.77,757400.0
2009-06-30 11:00:00,5.77,5.79,5.74,5.75,1135400.0,5.77,5.79,5.74,5.75,1135400.0
2009-06-30 11:30:00,5.74,5.76,5.74,5.76,391300.0,5.74,5.76,5.74,5.76,391300.0
2009-06-30 12:00:00,5.76,5.8,5.76,5.8,300300.0,5.76,5.8,5.76,5.8,300300.0
2009-06-30 12:30:00,5.8,5.83,5.79,5.83,518700.0,5.8,5.83,5.79,5.83,518700.0
2009-06-30 13:00:00,5.83,5.85,5.82,5.84,462700.0,5.83,5.85,5.82,5.84,462700.0
2009-06-30 13:30:00,5.84,5.85,5.82,5.84,433300.0,5.84,5.85,5.82,5.84,433300.0
2009-06-30 14:00:00,5.84,5.9,5.83,5.9,1258600.0,5.84,5.9,5.83,5.9,1258600.0
2009-06-30 14:30:00,5.9,5.91,5.87,5.88,875000.0,5.9,5.91,5.87,5.88,875000.0
2009-06-30 15:00:00,5.88,5.92,5.88,5.91,1362200.0,5.88,5.92,5.88,5.91,1362200.0
2009-06-30 15:30:00,5.92,5.93,5.89,5.92,1521100.0,5.92,5.93,5.89,5.92,1521100.0
2009-07-01 09:30:00,5.94,6.06,5.9,6.05,1087800.0,5.94,6.06,5.9,6.05,1087800.0
2009-07-01 10:00:00,6.05,6.07,5.93,5.94,795900.0,6.05,6.07,5.93,5.94,795900.0
2009-07-01 10:30:00,5.95,5.96,5.9,5.91,380100.0,5.95,5.96,5.9,5.91,380100.0
2009-07-01 11:00:00,5.91,5.93,5.9,5.91,315000.0,5.91,5.93,5.9,5.91,315000.0
2009-07-01 11:30:00,5.91,5.92,5.89,5.89,307300.0,5.91,5.92,5.89,5.89,307300.0
2009-07-01 12:00:00,5.89,5.9,5.88,5.89,373800.0,5.89,5.9,5.88,5.89,373800.0
2009-07-01 12:30:00,5.89,5.89,5.83,5.84,462000.0,5.89,5.89,5.83,5.84,462000.0
2009-07-01 13:00:00,5.84,5.84,5.82,5.84,410200.0,5.84,5.84,5.82,5.84,410200.0
2009-07-01 13:30:00,5.84,5.85,5.82,5.82,368200.0,5.84,5.85,5.82,5.82,368200.0
2009-07-01 14:00:00,5.82,5.83,5.78,5.79,606200.0,5.82,5.83,5.78,5.79,606200.0
2009-07-01 14:30:00,5.79,5.81,5.78,5.79,369600.0,5.79,5.81,5.78,5.79,369600.0
2009-07-01 15:00:00,5.79,5.82,5.79,5.81,746900.0,5.79,5.82,5.79,5.81,746900.0
2009-07-01 15:30:00,5.81,5.82,5.79,5.8,1192100.0,5.81,5.82,5.79,5.8,1192100.0
2009-07-02 09:30:00,5.85,5.86,5.72,5.73,929600.0,5.85,5.86,5.72,5.73,929600.0
2009-07-02 10:00:00,5.73,5.74,5.67,5.72,1356600.0,5.73,5.74,5.67,5.72,1356600.0
2009-07-02 10:30:00,5.72,5.75,5.7,5.71,343700.0,5.72,5.75,5.7,5.71,343700.0
2009-07-02 11:00:00,5.71,5.73,5.7,5.71,576800.0,5.71,5.73,5.7,5.71,576800.0
2009-07-02 11:30:00,5.71,5.72,5.71,5.72,300300.0,5.71,5.72,5.71,5.72,300300.0
2009-07-02 12:00:00,5.72,5.73,5.71,5.72,273000.0,5.72,5.73,5.71,5.72,273000.0
2009-07-02 12:30:00,5.72,5.73,5.71,5.71,238000.0,5.72,5.73,5.71,5.71,238000.0
2009-07-02 13:00:00,5.71,5.73,5.71,5.73,172200.0,5.71,5.73,5.71,5.73,172200.0
2009-07-02 13:30:00,5.73,5.73,5.71,5.71,303800.0,5.73,5.73,5.71,5.71,303800.0
2009-07-02 14:00:00,5.71,5.73,5.71,5.72,282100.0,5.71,5.73,5.71,5.72,282100.0
2009-07-02 14:30:00,5.72,5.74,5.72,5.72,226100.0,5.72,5.74,5.72,5.72,226100.0
2009-07-02 15:00:00,5.72,5.74,5.71,5.72,450800.0,5.72,5.74,5.71,5.72,450800.0
2009-07-02 15:30:00,5.72,5.74,5.7,5.7,1115100.0,5.72,5.74,5.7,5.7,1115100.0
2009-07-06 09:30:00,5.63,5.77,5.59,5.69,963900.0,5.63,5.77,5.59,5.69,963900.0
2009-07-06 10:00:00,5.69,5.7,5.62,5.64,511000.0,5.69,5.7,5.62,5.64,511000.0
2009-07-06 10:30:00,5.63,5.66,5.61,5.65,462000.0,5.63,5.66,5.61,5.65,462000.0
2009-07-06 11:00:00,5.65,5.66,5.63,5.65,221900.0,5.65,5.66,5.63,5.65,221900.0
2009-07-06 11:30:00,5.64,5.65,5.63,5.64,184800.0,5.64,5.65,5.63,5.64,184800.0
2009-07-06 12:00:00,5.64,5.66,5.64,5.65,181300.0,5.64,5.66,5.64,5.65,181300.0
2009-07-06 12:30:00,5.65,5.66,5.64,5.65,728000.0,5.65,5.66,5.64,5.65,728000.0
2009-07-06 13:00:00,5.64,5.67,5.64,5.66,466200.0,5.64,5.67,5.64,5.66,466200.0
2009-07-06 13:30:00,5.66,5.66,5.64,5.66,264600.0,5.66,5.66,5.64,5.66,264600.0
2009-07-06 14:00:00,5.66,5.66,5.63,5.64,1107400.0,5.66,5.66,5.63,5.64,1107400.0
2009-07-06 14:30:00,5.64,5.65,5.63,5.65,730100.0,5.64,5.65,5.63,5.65,730100.0
2009-07-06 15:00:00,5.65,5.67,5.64,5.67,602700.0,5.65,5.67,5.64,5.67,602700.0
2009-07-06 15:30:00,5.67,5.68,5.64,5.68,985600.0,5.67,5.68,5.64,5.68,985600.0
2009-07-07 09:30:00,5.68,5.75,5.65,5.72,541100.0,5.68,5.75,5.65,5.72,541100.0
2009-07-07 10:00:00,5.71,5.71,5.66,5.68,541800.0,5.71,5.71,5.66,5.68,541800.0
2009-07-07 10:30:00,5.67,5.68,5.63,5.66,767200.0,5.67,5.68,5.63,5.66,767200.0
2009-07-07 11:00:00,5.66,5.68,5.66,5.66,571900.0,5.66,5.68,5.66,5.66,571900.0
2009-07-07 11:30:00,5.66,5.66,5.64,5.64,347200.0,5.66,5.66,5.64,5.64,347200.0
2009-07-07 12:00:00,5.64,5.65,5.63,5.65,359800.0,5.64,5.65,5.63,5.65,359800.0
2009-07-07 12:30:00,5.65,5.65,5.62,5.62,200900.0,5.65,5.65,5.62,5.62,200900.0
2009-07-07 13:00:00,5.62,5.63,5.6,5.61,490700.0,5.62,5.63,5.6,5.61,490700.0
2009-07-07 13:30:00,5.61,5.61,5.59,5.6,425600.0,5.61,5.61,5.59,5.6,425600.0
2009-07-07 14:00:00,5.6,5.61,5.59,5.6,350000.0,5.6,5.61,5.59,5.6,350000.0
2009-07-07 14:30:00,5.6,5.6,5.58,5.58,294700.0,5.6,5.6,5.58,5.58,294700.0
2009-07-07 15:00:00,5.58,5.59,5.55,5.57,725900.0,5.58,5.59,5.55,5.57,725900.0
2009-07-07 15:30:00,5.57,5.58,5.53,5.54,1274700.0,5.57,5.58,5.53,5.54,1274700.0
2009-07-08 09:30:00,5.6,5.6,5.43,5.44,1320200.0,5.6,5.6,5.43,5.44,1320200.0
2009-07-08 10:00:00,5.43,5.51,5.42,5.5,802200.0,5.43,5.51,5.42,5.5,802200.0
2009-07-08 10:30:00,5.5,5.5,5.46,5.47,463400.0,5.5,5.5,5.46,5.47,463400.0
2009-07-08 11:00:00,5.47,5.51,5.47,5.5,388500.0,5.47,5.51,5.47,5.5,388500.0
2009-07-08 11:30:00,5.49,5.51,5.49,5.5,264600.0,5.49,5.51,5.49,5.5,264600.0
2009-07-08 12:00:00,5.5,5.5,5.45,5.46,387100.0,5.5,5.5,5.45,5.46,387100.0
2009-07-08 12:30:00,5.45,5.46,5.44,5.44,389200.0,5.45,5.46,5.44,5.44,389200.0
2009-07-08 13:00:00,5.44,5.5,5.44,5.5,332500.0,5.44,5.5,5.44,5.5,332500.0
2009-07-08 13:30:00,5.5,5.5,5.48,5.5,345800.0,5.5,5.5,5.48,5.5,345800.0
2009-07-08 14:00:00,5.5,5.51,5.48,5.49,364000.0,5.5,5.51,5.48,5.49,364000.0
2009-07-08 14:30:00,5.49,5.5,5.48,5.5,344400.0,5.49,5.5,5.48,5.5,344400.0
2009-07-08 15:00:00,5.5,5.53,5.48,5.5,736400.0,5.5,5.53,5.48,5.5,736400.0
2009-07-08 15:30:00,5.49,5.54,5.49,5.53,996800.0,5.49,5.54,5.49,5.53,996800.0
2009-07-09 09:30:00,5.62,5.73,5.59,5.69,1513400.0,5.62,5.73,5.59,5.69,1513400.0
2009-07-09 10:00:00,5.69,5.71,5.63,5.65,1388100.0,5.69,5.71,5.63,5.65,1388100.0
2009-07-09 10:30:00,5.64,5.68,5.63,5.64,1062600.0,5.64,5.68,5.63,5.64,1062600.0
2009-07-09 11:00:00,5.64,5.68,5.64,5.67,1343300.0,5.64,5.68,5.64,5.67,1343300.0
2009-07-09 11:30:00,5.66,5.68,5.65,5.66,366100.0,5.66,5.68,5.65,5.66,366100.0
2009-07-09 12:00:00,5.66,5.67,5.66,5.66,162400.0,5.66,5.67,5.66,5.66,162400.0
2009-07-09 12:30:00,5.66,5.67,5.65,5.67,239400.0,5.66,5.67,5.65,5.67,239400.0
2009-07-09 13:00:00,5.67,5.68,5.65,5.67,540400.0,5.67,5.68,5.65,5.67,540400.0
2009-07-09 13:30:00,5.68,5.68,5.67,5.68,527100.0,5.68,5.68,5.67,5.68,527100.0
2009-07-09 14:00:00,5.68,5.7,5.67,5.7,422800.0,5.68,5.7,5.67,5.7,422800.0
2009-07-09 14:30:00,5.69,5.72,5.69,5.7,474600.0,5.69,5.72,5.69,5.7,474600.0
2009-07-09 15:00:00,5.7,5.71,5.69,5.71,1366400.0,5.7,5.71,5.69,5.71,1366400.0
2009-07-09 15:30:00,5.71,5.73,5.7,5.71,2281300.0,5.71,5.73,5.7,5.71,2281300.0
2009-07-10 09:30:00,5.63,5.76,5.63,5.72,789600.0,5.63,5.76,5.63,5.72,789600.0
2009-07-10 10:00:00,5.72,5.77,5.71,5.74,436100.0,5.72,5.77,5.71,5.74,436100.0
2009-07-10 10:30:00,5.74,5.74,5.68,5.71,242200.0,5.74,5.74,5.68,5.71,242200.0
2009-07-10 11:00:00,5.71,5.71,5.68,5.69,336700.0,5.71,5.71,5.68,5.69,336700.0
2009-07-10 11:30:00,5.69,5.73,5.69,5.72,233100.0,5.69,5.73,5.69,5.72,233100.0
2009-07-10 12:00:00,5.72,5.74,5.7,5.71,206500.0,5.72,5.74,5.7,5.71,206500.0
2009-07-10 12:30:00,5.71,5.73,5.71,5.71,96600.0,5.71,5.73,5.71,5.71,96600.0
2009-07-10 13:00:00,5.71,5.72,5.69,5.71,443100.0,5.71,5.72,5.69,5.71,443100.0
2009-07-10 13:30:00,5.71,5.74,5.71,5.72,115500.0,5.71,5.74,5.71,5.72,115500.0
2009-07-10 14:00:00,5.71,5.72,5.71,5.71,227500.0,5.71,5.72,5.71,5.71,227500.0
2009-07-10 14:30:00,5.71,5.73,5.71,5.72,312200.0,5.71,5.73,5.71,5.72,312200.0
2009-07-10 15:00:00,5.72,5.74,5.72,5.73,487200.0,5.72,5.74,5.72,5.73,487200.0
2009-07-10 15:30:00,5.73,5.74,5.71,5.73,870800.0,5.73,5.74,5.71,5.73,870800.0
2009-07-13 09:30:00,5.71,5.75,5.69,5.73,689500.0,5.71,5.75,5.69,5.73,689500.0
2009-07-13 10:00:00,5.73,5.93,5.71,5.9,3052000.0,5.73,5.93,5.71,5.9,3052000.0
2009-07-13 10:30:00,5.91,6.04,5.89,6.0,4006800.0,5.91,6.04,5.89,6.0,4006800.0
2009-07-13 11:00:00,6.01,6.02,5.97,5.99,980000.0,6.01,6.02,5.97,5.99,980000.0
2009-07-13 11:30:00,6.0,6.06,5.98,6.03,2207100.0,6.0,6.06,5.98,6.03,2207100.0
2009-07-13 12:00:00,6.03,6.03,5.94,6.0,3789800.0,6.03,6.03,5.94,6.0,3789800.0
2009-07-13 12:30:00,6.0,6.0,5.98,5.99,552300.0,6.0,6.0,5.98,5.99,552300.0
2009-07-13 13:00:00,6.0,6.04,5.99,6.04,1010100.0,6.0,6.04,5.99,6.04,1010100.0
2009-07-13 13:30:00,6.04,6.06,6.02,6.03,928900.0,6.04,6.06,6.02,6.03,928900.0
2009-07-13 14:00:00,6.03,6.12,6.02,6.09,3682000.0,6.03,6.12,6.02,6.09,3682000.0
2009-07-13 14:30:00,6.1,6.15,6.09,6.09,2546600.0,6.1,6.15,6.09,6.09,2546600.0
2009-07-13 15:00:00,6.09,6.09,6.02,6.04,2020200.0,6.09,6.09,6.02,6.04,2020200.0
2009-07-13 15:30:00,6.04,6.06,6.0,6.03,3503500.0,6.04,6.06,6.0,6.03,3503500.0
2009-07-14 09:30:00,6.06,6.14,5.97,6.03,1929900.0,6.06,6.14,5.97,6.03,1929900.0
2009-07-14 10:00:00,6.03,6.11,6.01,6.06,1100400.0,6.03,6.11,6.01,6.06,1100400.0
2009-07-14 10:30:00,6.06,6.08,6.04,6.07,536900.0,6.06,6.08,6.04,6.07,536900.0
2009-07-14 11:00:00,6.07,6.13,6.06,6.12,535500.0,6.07,6.13,6.06,6.12,535500.0
2009-07-14 11:30:00,6.12,6.13,6.1,6.1,471100.0,6.12,6.13,6.1,6.1,471100.0
2009-07-14 12:00:00,6.1,6.1,6.07,6.1,534800.0,6.1,6.1,6.07,6.1,534800.0
2009-07-14 12:30:00,6.1,6.12,6.08,6.12,655200.0,6.1,6.12,6.08,6.12,655200.0
2009-07-14 13:00:00,6.12,6.13,6.11,6.13,561400.0,6.12,6.13,6.11,6.13,561400.0
2009-07-14 13:30:00,6.12,6.13,6.11,6.12,820400.0,6.12,6.13,6.11,6.12,820400.0
2009-07-14 14:00:00,6.12,6.17,6.11,6.17,1261400.0,6.12,6.17,6.11,6.17,1261400.0
2009-07-14 14:30:00,6.17,6.22,6.16,6.21,1319500.0,6.17,6.22,6.16,6.21,1319500.0
2009-07-14 15:00:00,6.21,6.22,6.18,6.21,1130500.0,6.21,6.22,6.18,6.21,1130500.0
2009-07-14 15:30:00,6.21,6.21,6.16,6.19,2503900.0,6.21,6.21,6.16,6.19,2503900.0
2009-07-15 09:30:00,6.26,6.28,6.19,6.27,1416100.0,6.26,6.28,6.19,6.27,1416100.0
2009-07-15 10:00:00,6.28,6.32,6.25,6.31,853300.0,6.28,6.32,6.25,6.31,853300.0
2009-07-15 10:30:00,6.31,6.32,6.21,6.22,940800.0,6.31,6.32,6.21,6.22,940800.0
2009-07-15 11:00:00,6.22,6.26,6.21,6.25,395500.0,6.22,6.26,6.21,6.25,395500.0
2009-07-15 11:30:00,6.25,6.27,6.24,6.25,370300.0,6.25,6.27,6.24,6.25,370300.0
2009-07-15 12:00:00,6.24,6.25,6.22,6.25,258300.0,6.24,6.25,6.22,6.25,258300.0
2009-07-15 12:30:00,6.25,6.3,6.25,6.27,331100.0,6.25,6.3,6.25,6.27,331100.0
2009-07-15 13:00:00,6.26,6.3,6.25,6.3,410900.0,6.26,6.3,6.25,6.3,410900.0
2009-07-15 13:30:00,6.3,6.31,6.27,6.3,438200.0,6.3,6.31,6.27,6.3,438200.0
2009-07-15 14:00:00,6.3,6.31,6.29,6.3,500500.0,6.3,6.31,6.29,6.3,500500.0
2009-07-15 14:30:00,6.3,6.33,6.3,6.32,492100.0,6.3,6.33,6.3,6.32,492100.0
2009-07-15 15:00:00,6.32,6.33,6.3,6.31,712600.0,6.32,6.33,6.3,6.31,712600.0
2009-07-15 15:30:00,6.31,6.35,6.3,6.34,1667400.0,6.31,6.35,6.3,6.34,1667400.0
2009-07-16 09:30:00,6.26,6.3,6.22,6.25,1094100.0,6.26,6.3,6.22,6.25,1094100.0
2009-07-16 10:00:00,6.24,6.25,6.2,6.24,819700.0,6.24,6.25,6.2,6.24,819700.0
2009-07-16 10:30:00,6.25,6.25,6.22,6.23,718900.0,6.25,6.25,6.22,6.23,718900.0
2009-07-16 11:00:00,6.22,6.24,6.18,6.18,666400.0,6.22,6.24,6.18,6.18,666400.0
2009-07-16 11:30:00,6.18,6.19,6.17,6.19,476000.0,6.18,6.19,6.17,6.19,476000.0
2009-07-16 12:00:00,6.19,6.19,6.18,6.19,256200.0,6.19,6.19,6.18,6.19,256200.0
2009-07-16 12:30:00,6.19,6.2,6.18,6.19,426300.0,6.19,6.2,6.18,6.19,426300.0
2009-07-16 13:00:00,6.18,6.19,6.16,6.17,296800.0,6.18,6.19,6.16,6.17,296800.0
2009-07-16 13:30:00,6.17,6.21,6.17,6.21,547400.0,6.17,6.21,6.17,6.21,547400.0
2009-07-16 14:00:00,6.21,6.26,6.21,6.26,353500.0,6.21,6.26,6.21,6.26,353500.0
2009-07-16 14:30:00,6.26,6.31,6.26,6.3,615300.0,6.26,6.31,6.26,6.3,615300.0
2009-07-16 15:00:00,6.3,6.31,6.29,6.3,482300.0,6.3,6.31,6.29,6.3,482300.0
2009-07-16 15:30:00,6.3,6.32,6.29,6.3,1212400.0,6.3,6.32,6.29,6.3,1212400.0
2009-07-17 09:30:00,6.3,6.35,6.25,6.35,840000.0,6.3,6.35,6.25,6.35,840000.0
2009-07-17 10:00:00,6.34,6.38,6.32,6.35,750400.0,6.34,6.38,6.32,6.35,750400.0
2009-07-17 10:30:00,6.35,6.36,6.29,6.32,1013600.0,6.35,6.36,6.29,6.32,1013600.0
2009-07-17 11:00:00,6.32,6.36,6.3,6.36,710500.0,6.32,6.36,6.3,6.36,710500.0
2009-07-17 11:30:00,6.36,6.36,6.34,6.35,197400.0,6.36,6.36,6.34,6.35,197400.0
2009-07-17 12:00:00,6.36,6.36,6.34,6.35,171500.0,6.36,6.36,6.34,6.35,171500.0
2009-07-17 12:30:00,6.35,6.36,6.34,6.34,241500.0,6.35,6.36,6.34,6.34,241500.0
2009-07-17 13:00:00,6.34,6.36,6.34,6.35,236600.0,6.34,6.36,6.34,6.35,236600.0
2009-07-17 13:30:00,6.35,6.36,6.33,6.33,744800.0,6.35,6.36,6.33,6.33,744800.0
2009-07-17 14:00:00,6.32,6.33,6.3,6.31,288400.0,6.32,6.33,6.3,6.31,288400.0
2009-07-17 14:30:00,6.31,6.31,6.29,6.29,555800.0,6.31,6.31,6.29,6.29,555800.0
2009-07-17 15:00:00,6.29,6.3,6.26,6.28,1080800.0,6.29,6.3,6.26,6.28,1080800.0
2009-07-17 15:30:00,6.28,6.3,6.26,6.3,1033900.0,6.28,6.3,6.26,6.3,1033900.0
2009-07-20 09:30:00,6.36,6.39,6.28,6.35,1090600.0,6.36,6.39,6.28,6.35,1090600.0
2009-07-20 10:00:00,6.36,6.43,6.29,6.3,1298500.0,6.36,6.43,6.29,6.3,1298500.0
2009-07-20 10:30:00,6.3,6.3,6.23,6.27,1793400.0,6.3,6.3,6.23,6.27,1793400.0
2009-07-20 11:00:00,6.27,6.32,6.27,6.29,327600.0,6.27,6.32,6.27,6.29,327600.0
2009-07-20 11:30:00,6.3,6.31,6.29,6.3,460600.0,6.3,6.31,6.29,6.3,460600.0
2009-07-20 12:00:00,6.3,6.34,6.3,6.34,699300.0,6.3,6.34,6.3,6.34,699300.0
2009-07-20 12:30:00,6.34,6.39,6.34,6.39,496300.0,6.34,6.39,6.34,6.39,496300.0
2009-07-20 13:00:00,6.39,6.4,6.37,6.37,245000.0,6.39,6.4,6.37,6.37,245000.0
2009-07-20 13:30:00,6.37,6.4,6.36,6.39,385000.0,6.37,6.4,6.36,6.39,385000.0
2009-07-20 14:00:00,6.39,6.4,6.37,6.37,339500.0,6.39,6.4,6.37,6.37,339500.0
2009-07-20 14:30:00,6.38,6.39,6.36,6.37,410900.0,6.38,6.39,6.36,6.37,410900.0
2009-07-20 15:00:00,6.37,6.4,6.37,6.39,418600.0,6.37,6.4,6.37,6.39,418600.0
2009-07-20 15:30:00,6.39,6.41,6.37,6.4,1185800.0,6.39,6.41,6.37,6.4,1185800.0
2009-07-21 09:30:00,6.4,6.43,6.29,6.31,819700.0,6.4,6.43,6.29,6.31,819700.0
2009-07-21 10:00:00,6.3,6.31,6.19,6.22,1267700.0,6.3,6.31,6.19,6.22,1267700.0
2009-07-21 10:30:00,6.22,6.31,6.21,6.3,828100.0,6.22,6.31,6.21,6.3,828100.0
2009-07-21 11:00:00,6.3,6.36,6.3,6.34,557200.0,6.3,6.36,6.3,6.34,557200.0
2009-07-21 11:30:00,6.34,6.35,6.3,6.31,287700.0,6.34,6.35,6.3,6.31,287700.0
2009-07-21 12:00:00,6.31,6.34,6.31,6.33,182000.0,6.31,6.34,6.31,6.33,182000.0
2009-07-21 12:30:00,6.33,6.33,6.29,6.29,374500.0,6.33,6.33,6.29,6.29,374500.0
2009-07-21 13:00:00,6.29,6.31,6.27,6.31,527800.0,6.29,6.31,6.27,6.31,527800.0
2009-07-21 13:30:00,6.3,6.33,6.3,6.32,226800.0,6.3,6.33,6.3,6.32,226800.0
2009-07-21 14:00:00,6.32,6.35,6.32,6.34,374500.0,6.32,6.35,6.32,6.34,374500.0
2009-07-21 14:30:00,6.34,6.38,6.32,6.38,524300.0,6.34,6.38,6.32,6.38,524300.0
2009-07-21 15:00:00,6.37,6.38,6.35,6.37,378700.0,6.37,6.38,6.35,6.37,378700.0
2009-07-21 15:30:00,6.38,6.41,6.35,6.4,1411200.0,6.38,6.41,6.35,6.4,1411200.0
2009-07-22 09:30:00,6.38,6.5,6.36,6.48,1359400.0,6.38,6.5,6.36,6.48,1359400.0
2009-07-22 10:00:00,6.49,6.55,6.4,6.4,1075900.0,6.49,6.55,6.4,6.4,1075900.0
2009-07-22 10:30:00,6.41,6.44,6.37,6.43,616700.0,6.41,6.44,6.37,6.43,616700.0
2009-07-22 11:00:00,6.43,6.52,6.41,6.46,1656900.0,6.43,6.52,6.41,6.46,1656900.0
2009-07-22 11:30:00,6.46,6.5,6.46,6.49,466200.0,6.46,6.5,6.46,6.49,466200.0
2009-07-22 12:00:00,6.49,6.5,6.44,6.47,420700.0,6.49,6.5,6.44,6.47,420700.0
2009-07-22 12:30:00,6.47,6.53,6.46,6.52,380800.0,6.47,6.53,6.46,6.52,380800.0
2009-07-22 13:00:00,6.52,6.53,6.49,6.51,316400.0,6.52,6.53,6.49,6.51,316400.0
2009-07-22 13:30:00,6.51,6.51,6.47,6.51,522900.0,6.51,6.51,6.47,6.51,522900.0
2009-07-22 14:00:00,6.51,6.52,6.46,6.47,408800.0,6.51,6.52,6.46,6.47,408800.0
2009-07-22 14:30:00,6.46,6.49,6.45,6.49,319200.0,6.46,6.49,6.45,6.49,319200.0
2009-07-22 15:00:00,6.49,6.49,6.44,6.45,427000.0,6.49,6.49,6.44,6.45,427000.0
2009-07-22 15:30:00,6.45,6.48,6.43,6.47,941500.0,6.45,6.48,6.43,6.47,941500.0
2009-07-23 09:30:00,6.55,6.64,6.51,6.62,1848000.0,6.55,6.64,6.51,6.62,1848000.0
2009-07-23 10:00:00,6.62,6.68,6.58,6.61,1741600.0,6.62,6.68,6.58,6.61,1741600.0
2009-07-23 10:30:00,6.62,6.71,6.62,6.7,912800.0,6.62,6.71,6.62,6.7,912800.0
2009-07-23 11:00:00,6.7,6.77,6.7,6.76,711200.0,6.7,6.77,6.7,6.76,711200.0
2009-07-23 11:30:00,6.76,6.8,6.74,6.78,499100.0,6.76,6.8,6.74,6.78,499100.0
2009-07-23 12:00:00,6.78,6.81,6.77,6.81,884100.0,6.78,6.81,6.77,6.81,884100.0
2009-07-23 12:30:00,6.8,6.81,6.78,6.79,678300.0,6.8,6.81,6.78,6.79,678300.0
2009-07-23 13:00:00,6.79,6.8,6.77,6.78,485800.0,6.79,6.8,6.77,6.78,485800.0
2009-07-23 13:30:00,6.78,6.8,6.74,6.74,992600.0,6.78,6.8,6.74,6.74,992600.0
2009-07-23 14:00:00,6.74,6.74,6.67,6.7,1988000.0,6.74,6.74,6.67,6.7,1988000.0
2009-07-23 14:30:00,6.7,6.71,6.69,6.69,1885800.0,6.7,6.71,6.69,6.69,1885800.0
2009-07-23 15:00:00,6.69,6.7,6.65,6.67,1699600.0,6.69,6.7,6.65,6.67,1699600.0
2009-07-23 15:30:00,6.67,6.68,6.61,6.64,3432800.0,6.67,6.68,6.61,6.64,3432800.0
2009-07-24 09:30:00,6.32,6.37,6.11,6.3,7966000.0,6.32,6.37,6.11,6.3,7966000.0
2009-07-24 10:00:00,6.3,6.3,6.18,6.21,3427200.0,6.3,6.3,6.18,6.21,3427200.0
2009-07-24 10:30:00,6.21,6.23,6.08,6.09,2730700.0,6.21,6.23,6.08,6.09,2730700.0
2009-07-24 11:00:00,6.09,6.11,6.03,6.07,2089500.0,6.09,6.11,6.03,6.07,2089500.0
2009-07-24 11:30:00,6.07,6.1,6.05,6.09,1932700.0,6.07,6.1,6.05,6.09,1932700.0
2009-07-24 12:00:00,6.09,6.09,5.99,6.02,1817900.0,6.09,6.09,5.99,6.02,1817900.0
2009-07-24 12:30:00,6.02,6.08,6.02,6.07,2089500.0,6.02,6.08,6.02,6.07,2089500.0
2009-07-24 13:00:00,6.07,6.08,6.06,6.07,1316000.0,6.07,6.08,6.06,6.07,1316000.0
2009-07-24 13:30:00,6.08,6.11,6.06,6.07,1582000.0,6.08,6.11,6.06,6.07,1582000.0
2009-07-24 14:00:00,6.07,6.08,6.02,6.03,1431500.0,6.07,6.08,6.02,6.03,1431500.0
2009-07-24 14:30:00,6.02,6.07,6.02,6.03,1199100.0,6.02,6.07,6.02,6.03,1199100.0
2009-07-24 15:00:00,6.03,6.05,5.99,6.0,1512000.0,6.03,6.05,5.99,6.0,1512000.0
2009-07-24 15:30:00,6.0,6.05,5.98,6.03,3185000.0,6.0,6.05,5.98,6.03,3185000.0
2009-07-27 09:30:00,6.02,6.04,5.87,5.91,2840600.0,6.02,6.04,5.87,5.91,2840600.0
2009-07-27 10:00:00,5.91,6.02,5.91,5.95,2491300.0,5.91,6.02,5.91,5.95,2491300.0
2009-07-27 10:30:00,5.95,5.95,5.89,5.94,1052100.0,5.95,5.95,5.89,5.94,1052100.0
2009-07-27 11:00:00,5.94,5.96,5.92,5.92,601300.0,5.94,5.96,5.92,5.92,601300.0
2009-07-27 11:30:00,5.92,5.94,5.9,5.9,452200.0,5.92,5.94,5.9,5.9,452200.0
2009-07-27 12:00:00,5.9,5.91,5.88,5.88,554400.0,5.9,5.91,5.88,5.88,554400.0
2009-07-27 12:30:00,5.88,5.88,5.85,5.85,983500.0,5.88,5.88,5.85,5.85,983500.0
2009-07-27 13:00:00,5.85,5.87,5.85,5.86,1029000.0,5.85,5.87,5.85,5.86,1029000.0
2009-07-27 13:30:00,5.86,5.91,5.86,5.91,588000.0,5.86,5.91,5.86,5.91,588000.0
2009-07-27 14:00:00,5.91,5.96,5.9,5.95,1180200.0,5.91,5.96,5.9,5.95,1180200.0
2009-07-27 14:30:00,5.95,5.96,5.94,5.95,494900.0,5.95,5.96,5.94,5.95,494900.0
2009-07-27 15:00:00,5.95,5.95,5.93,5.94,852600.0,5.95,5.95,5.93,5.94,852600.0
2009-07-27 15:30:00,5.94,5.96,5.94,5.96,1712900.0,5.94,5.96,5.94,5.96,1712900.0
2009-07-28 09:30:00,5.84,5.91,5.83,5.9,1072400.0,5.84,5.91,5.83,5.9,1072400.0
2009-07-28 10:00:00,5.9,5.91,5.82,5.87,1241100.0,5.9,5.91,5.82,5.87,1241100.0
2009-07-28 10:30:00,5.87,5.9,5.86,5.9,506100.0,5.87,5.9,5.86,5.9,506100.0
2009-07-28 11:00:00,5.9,5.9,5.86,5.89,350000.0,5.9,5.9,5.86,5.89,350000.0
2009-07-28 11:30:00,5.88,5.89,5.85,5.87,330400.0,5.88,5.89,5.85,5.87,330400.0
2009-07-28 12:00:00,5.87,5.89,5.87,5.89,181300.0,5.87,5.89,5.87,5.89,181300.0
2009-07-28 12:30:00,5.89,5.9,5.88,5.89,214900.0,5.89,5.9,5.88,5.89,214900.0
2009-07-28 13:00:00,5.89,5.9,5.88,5.89,651700.0,5.89,5.9,5.88,5.89,651700.0
2009-07-28 13:30:00,5.89,5.95,5.89,5.95,622300.0,5.89,5.95,5.89,5.95,622300.0
2009-07-28 14:00:00,5.95,6.0,5.95,5.99,935200.0,5.95,6.0,5.95,5.99,935200.0
2009-07-28 14:30:00,5.99,6.02,5.98,6.0,928900.0,5.99,6.02,5.98,6.0,928900.0
2009-07-28 15:00:00,6.0,6.01,5.99,6.01,996100.0,6.0,6.01,5.99,6.01,996100.0
2009-07-28 15:30:00,6.01,6.07,6.0,6.05,2949800.0,6.01,6.07,6.0,6.05,2949800.0
2009-07-29 09:30:00,6.01,6.14,6.0,6.13,1223600.0,6.01,6.14,6.0,6.13,1223600.0
2009-07-29 10:00:00,6.13,6.17,6.08,6.1,830900.0,6.13,6.17,6.08,6.1,830900.0
2009-07-29 10:30:00,6.1,6.12,6.07,6.1,952000.0,6.1,6.12,6.07,6.1,952000.0
2009-07-29 11:00:00,6.1,6.14,6.07,6.08,530600.0,6.1,6.14,6.07,6.08,530600.0
2009-07-29 11:30:00,6.08,6.11,6.07,6.11,433300.0,6.08,6.11,6.07,6.11,433300.0
2009-07-29 12:00:00,6.11,6.12,6.1,6.1,317100.0,6.11,6.12,6.1,6.1,317100.0
2009-07-29 12:30:00,6.1,6.12,6.1,6.11,291900.0,6.1,6.12,6.1,6.11,291900.0
2009-07-29 13:00:00,6.11,6.11,6.07,6.08,311500.0,6.11,6.11,6.07,6.08,311500.0
2009-07-29 13:30:00,6.08,6.1,6.07,6.1,471100.0,6.08,6.1,6.07,6.1,471100.0
2009-07-29 14:00:00,6.1,6.11,6.08,6.11,288400.0,6.1,6.11,6.08,6.11,288400.0
2009-07-29 14:30:00,6.11,6.11,6.08,6.08,560000.0,6.11,6.11,6.08,6.08,560000.0
2009-07-29 15:00:00,6.08,6.1,6.08,6.09,459900.0,6.08,6.1,6.08,6.09,459900.0
2009-07-29 15:30:00,6.1,6.12,6.07,6.1,1552600.0,6.1,6.12,6.07,6.1,1552600.0
2009-07-30 09:30:00,6.08,6.24,6.08,6.24,1225700.0,6.08,6.24,6.08,6.24,1225700.0
2009-07-30 10:00:00,6.24,6.25,6.18,6.21,1166200.0,6.24,6.25,6.18,6.21,1166200.0
2009-07-30 10:30:00,6.21,6.27,6.2,6.27,919100.0,6.21,6.27,6.2,6.27,919100.0
2009-07-30 11:00:00,6.27,6.27,6.25,6.26,541100.0,6.27,6.27,6.25,6.26,541100.0
2009-07-30 11:30:00,6.26,6.27,6.25,6.25,478100.0,6.26,6.27,6.25,6.25,478100.0
2009-07-30 12:00:00,6.25,6.27,6.22,6.26,679700.0,6.25,6.27,6.22,6.26,679700.0
2009-07-30 12:30:00,6.26,6.28,6.26,6.28,427700.0,6.26,6.28,6.26,6.28,427700.0
2009-07-30 13:00:00,6.28,6.3,6.27,6.29,728000.0,6.28,6.3,6.27,6.29,728000.0
2009-07-30 13:30:00,6.29,6.29,6.26,6.26,315700.0,6.29,6.29,6.26,6.26,315700.0
2009-07-30 14:00:00,6.26,6.28,6.26,6.27,448700.0,6.26,6.28,6.26,6.27,448700.0
2009-07-30 14:30:00,6.28,6.28,6.27,6.28,399000.0,6.28,6.28,6.27,6.28,399000.0
2009-07-30 15:00:00,6.28,6.29,6.27,6.28,535500.0,6.28,6.29,6.27,6.28,535500.0
2009-07-30 15:30:00,6.28,6.28,6.21,6.23,1812300.0,6.28,6.28,6.21,6.23,1812300.0
2009-07-31 09:30:00,6.19,6.35,6.19,6.32,1076600.0,6.19,6.35,6.19,6.32,1076600.0
2009-07-31 10:00:00,6.32,6.35,6.28,6.32,981400.0,6.32,6.35,6.28,6.32,981400.0
2009-07-31 10:30:00,6.32,6.33,6.29,6.32,851900.0,6.32,6.33,6.29,6.32,851900.0
2009-07-31 11:00:00,6.31,6.33,6.3,6.32,387800.0,6.31,6.33,6.3,6.32,387800.0
2009-07-31 11:30:00,6.32,6.34,6.31,6.33,312900.0,6.32,6.34,6.31,6.33,312900.0
2009-07-31 12:00:00,6.33,6.34,6.31,6.32,424200.0,6.33,6.34,6.31,6.32,424200.0
2009-07-31 12:30:00,6.31,6.33,6.31,6.32,163100.0,6.31,6.33,6.31,6.32,163100.0
2009-07-31 13:00:00,6.32,6.33,6.32,6.33,247100.0,6.32,6.33,6.32,6.33,247100.0
2009-07-31 13:30:00,6.33,6.33,6.31,6.32,270900.0,6.33,6.33,6.31,6.32,270900.0
2009-07-31 14:00:00,6.31,6.34,6.31,6.34,378700.0,6.31,6.34,6.31,6.34,378700.0
2009-07-31 14:30:00,6.34,6.34,6.3,6.32,469000.0,6.34,6.34,6.3,6.32,469000.0
2009-07-31 15:00:00,6.32,6.33,6.3,6.31,428400.0,6.32,6.33,6.3,6.31,428400.0
2009-07-31 15:30:00,6.32,6.32,6.27,6.28,1241100.0,6.32,6.32,6.27,6.28,1241100.0
2009-08-03 09:30:00,6.34,6.37,6.26,6.3,1464400.0,6.34,6.37,6.26,6.3,1464400.0
2009-08-03 10:00:00,6.3,6.32,6.27,6.31,912100.0,6.3,6.32,6.27,6.31,912100.0
2009-08-03 10:30:00,6.32,6.35,6.3,6.34,851900.0,6.32,6.35,6.3,6.34,851900.0
2009-08-03 11:00:00,6.34,6.36,6.33,6.34,613200.0,6.34,6.36,6.33,6.34,613200.0
2009-08-03 11:30:00,6.34,6.35,6.33,6.35,280700.0,6.34,6.35,6.33,6.35,280700.0
2009-08-03 12:00:00,6.35,6.36,6.34,6.35,240100.0,6.35,6.36,6.34,6.35,240100.0
2009-08-03 12:30:00,6.35,6.37,6.34,6.36,254800.0,6.35,6.37,6.34,6.36,254800.0
2009-08-03 13:00:00,6.36,6.38,6.36,6.38,465500.0,6.36,6.38,6.36,6.38,465500.0
2009-08-03 13:30:00,6.37,6.39,6.36,6.38,371000.0,6.37,6.39,6.36,6.38,371000.0
2009-08-03 14:00:00,6.38,6.4,6.38,6.39,359100.0,6.38,6.4,6.38,6.39,359100.0
2009-08-03 14:30:00,6.39,6.4,6.37,6.38,376600.0,6.39,6.4,6.37,6.38,376600.0
2009-08-03 15:00:00,6.38,6.41,6.38,6.4,651700.0,6.38,6.41,6.38,6.4,651700.0
2009-08-03 15:30:00,6.4,6.41,6.38,6.41,1283800.0,6.4,6.41,6.38,6.41,1283800.0
2009-08-04 09:30:00,6.4,6.41,6.28,6.3,1677200.0,6.4,6.41,6.28,6.3,1677200.0
2009-08-04 10:00:00,6.3,6.31,6.24,6.27,1259300.0,6.3,6.31,6.24,6.27,1259300.0
2009-08-04 10:30:00,6.28,6.3,6.26,6.3,462000.0,6.28,6.3,6.26,6.3,462000.0
2009-08-04 11:00:00,6.3,6.34,6.29,6.29,438900.0,6.3,6.34,6.29,6.29,438900.0
2009-08-04 11:30:00,6.3,6.34,6.29,6.33,310100.0,6.3,6.34,6.29,6.33,310100.0
2009-08-04 12:00:00,6.33,6.38,6.32,6.37,262500.0,6.33,6.38,6.32,6.37,262500.0
2009-08-04 12:30:00,6.37,6.37,6.32,6.34,291900.0,6.37,6.37,6.32,6.34,291900.0
2009-08-04 13:00:00,6.34,6.36,6.34,6.34,291900.0,6.34,6.36,6.34,6.34,291900.0
2009-08-04 13:30:00,6.34,6.34,6.31,6.32,240800.0,6.34,6.34,6.31,6.32,240800.0
2009-08-04 14:00:00,6.32,6.32,6.31,6.32,342300.0,6.32,6.32,6.31,6.32,342300.0
2009-08-04 14:30:00,6.32,6.33,6.29,6.29,751800.0,6.32,6.33,6.29,6.29,751800.0
2009-08-04 15:00:00,6.29,6.32,6.29,6.3,430500.0,6.29,6.32,6.29,6.3,430500.0
2009-08-04 15:30:00,6.3,6.32,6.28,6.31,1227800.0,6.3,6.32,6.28,6.31,1227800.0
2009-08-05 09:30:00,6.34,6.35,6.27,6.29,712600.0,6.34,6.35,6.27,6.29,712600.0
2009-08-05 10:00:00,6.29,6.32,6.25,6.32,896700.0,6.29,6.32,6.25,6.32,896700.0
2009-08-05 10:30:00,6.32,6.35,6.31,6.34,562800.0,6.32,6.35,6.31,6.34,562800.0
2009-08-05 11:00:00,6.34,6.36,6.29,6.3,418600.0,6.34,6.36,6.29,6.3,418600.0
2009-08-05 11:30:00,6.3,6.32,6.29,6.32,221900.0,6.3,6.32,6.29,6.32,221900.0
2009-08-05 12:00:00,6.32,6.34,6.31,6.32,272300.0,6.32,6.34,6.31,6.32,272300.0
2009-08-05 12:30:00,6.32,6.32,6.3,6.3,256900.0,6.32,6.32,6.3,6.3,256900.0
2009-08-05 13:00:00,6.3,6.32,6.28,6.32,338100.0,6.3,6.32,6.28,6.32,338100.0
2009-08-05 13:30:00,6.32,6.32,6.29,6.29,235900.0,6.32,6.32,6.29,6.29,235900.0
2009-08-05 14:00:00,6.29,6.3,6.28,6.29,427000.0,6.29,6.3,6.28,6.29,427000.0
2009-08-05 14:30:00,6.29,6.33,6.29,6.33,388500.0,6.29,6.33,6.29,6.33,388500.0
2009-08-05 15:00:00,6.34,6.35,6.33,6.34,308000.0,6.34,6.35,6.33,6.34,308000.0
2009-08-05 15:30:00,6.34,6.34,6.31,6.33,823200.0,6.34,6.34,6.31,6.33,823200.0
2009-08-06 09:30:00,6.29,6.36,6.21,6.25,1376200.0,6.29,6.36,6.21,6.25,1376200.0
2009-08-06 10:00:00,6.25,6.25,6.21,6.23,735000.0,6.25,6.25,6.21,6.23,735000.0
2009-08-06 10:30:00,6.22,6.26,6.22,6.22,623700.0,6.22,6.26,6.22,6.22,623700.0
2009-08-06 11:00:00,6.22,6.27,6.22,6.27,362600.0,6.22,6.27,6.22,6.27,362600.0
2009-08-06 11:30:00,6.26,6.26,6.22,6.22,228200.0,6.26,6.26,6.22,6.22,228200.0
2009-08-06 12:00:00,6.22,6.24,6.22,6.23,285600.0,6.22,6.24,6.22,6.23,285600.0
2009-08-06 12:30:00,6.23,6.26,6.23,6.24,320600.0,6.23,6.26,6.23,6.24,320600.0
2009-08-06 13:00:00,6.24,6.25,6.22,6.24,413700.0,6.24,6.25,6.22,6.24,413700.0
2009-08-06 13:30:00,6.24,6.25,6.23,6.23,518000.0,6.24,6.25,6.23,6.23,518000.0
2009-08-06 14:00:00,6.23,6.23,6.21,6.22,399700.0,6.23,6.23,6.21,6.22,399700.0
2009-08-06 14:30:00,6.21,6.23,6.21,6.21,401800.0,6.21,6.23,6.21,6.21,401800.0
2009-08-06 15:00:00,6.21,6.22,6.2,6.21,480200.0,6.21,6.22,6.2,6.21,480200.0
2009-08-06 15:30:00,6.22,6.22,6.2,6.21,816900.0,6.22,6.22,6.2,6.21,816900.0
2009-08-07 09:30:00,6.33,6.35,6.26,6.32,987700.0,6.33,6.35,6.26,6.32,987700.0
2009-08-07 10:00:00,6.31,6.33,6.27,6.32,686000.0,6.31,6.33,6.27,6.32,686000.0
2009-08-07 10:30:00,6.32,6.37,6.32,6.36,538300.0,6.32,6.37,6.32,6.36,538300.0
2009-08-07 11:00:00,6.36,6.43,6.36,6.41,1046500.0,6.36,6.43,6.36,6.41,1046500.0
2009-08-07 11:30:00,6.41,6.42,6.38,6.41,466900.0,6.41,6.42,6.38,6.41,466900.0
2009-08-07 12:00:00,6.4,6.42,6.38,6.4,454300.0,6.4,6.42,6.38,6.4,454300.0
2009-08-07 12:30:00,6.4,6.42,6.4,6.4,315700.0,6.4,6.42,6.4,6.4,315700.0
2009-08-07 13:00:00,6.4,6.42,6.4,6.42,417900.0,6.4,6.42,6.4,6.42,417900.0
2009-08-07 13:30:00,6.42,6.45,6.41,6.45,635600.0,6.42,6.45,6.41,6.45,635600.0
2009-08-07 14:00:00,6.45,6.46,6.42,6.44,581700.0,6.45,6.46,6.42,6.44,581700.0
2009-08-07 14:30:00,6.43,6.44,6.42,6.44,345100.0,6.43,6.44,6.42,6.44,345100.0
2009-08-07 15:00:00,6.44,6.44,6.41,6.43,556500.0,6.44,6.44,6.41,6.43,556500.0
2009-08-07 15:30:00,6.42,6.44,6.42,6.43,1746500.0,6.42,6.44,6.42,6.43,1746500.0
2009-08-10 09:30:00,6.41,6.43,6.37,6.41,634900.0,6.41,6.43,6.37,6.41,634900.0
2009-08-10 10:00:00,6.41,6.48,6.38,6.48,795200.0,6.41,6.48,6.38,6.48,795200.0
2009-08-10 10:30:00,6.48,6.52,6.47,6.52,648200.0,6.48,6.52,6.47,6.52,648200.0
2009-08-10 11:00:00,6.52,6.54,6.46,6.49,548100.0,6.52,6.54,6.46,6.49,548100.0
2009-08-10 11:30:00,6.49,6.54,6.48,6.51,429800.0,6.49,6.54,6.48,6.51,429800.0
2009-08-10 12:00:00,6.51,6.52,6.49,6.49,524300.0,6.51,6.52,6.49,6.49,524300.0
2009-08-10 12:30:00,6.49,6.52,6.48,6.52,380800.0,6.49,6.52,6.48,6.52,380800.0
2009-08-10 13:00:00,6.51,6.52,6.49,6.5,423500.0,6.51,6.52,6.49,6.5,423500.0
2009-08-10 13:30:00,6.5,6.51,6.49,6.5,380800.0,6.5,6.51,6.49,6.5,380800.0
2009-08-10 14:00:00,6.5,6.5,6.47,6.49,332500.0,6.5,6.5,6.47,6.49,332500.0
2009-08-10 14:30:00,6.49,6.51,6.48,6.5,450800.0,6.49,6.51,6.48,6.5,450800.0
2009-08-10 15:00:00,6.5,6.53,6.5,6.52,540400.0,6.5,6.53,6.5,6.52,540400.0
2009-08-10 15:30:00,6.52,6.56,6.52,6.54,1238300.0,6.52,6.56,6.52,6.54,1238300.0
2009-08-11 09:30:00,6.55,6.61,6.51,6.58,844900.0,6.55,6.61,6.51,6.58,844900.0
2009-08-11 10:00:00,6.58,6.6,6.54,6.58,656600.0,6.58,6.6,6.54,6.58,656600.0
2009-08-11 10:30:00,6.58,6.61,6.57,6.58,548100.0,6.58,6.61,6.57,6.58,548100.0
2009-08-11 11:00:00,6.57,6.58,6.55,6.56,383600.0,6.57,6.58,6.55,6.56,383600.0
2009-08-11 11:30:00,6.56,6.56,6.53,6.55,356300.0,6.56,6.56,6.53,6.55,356300.0
2009-08-11 12:00:00,6.54,6.56,6.53,6.55,189000.0,6.54,6.56,6.53,6.55,189000.0
2009-08-11 12:30:00,6.55,6.56,6.53,6.54,329700.0,6.55,6.56,6.53,6.54,329700.0
2009-08-11 13:00:00,6.54,6.56,6.54,6.56,347900.0,6.54,6.56,6.54,6.56,347900.0
2009-08-11 13:30:00,6.56,6.57,6.55,6.56,193200.0,6.56,6.57,6.55,6.56,193200.0
2009-08-11 14:00:00,6.56,6.58,6.56,6.57,310800.0,6.56,6.58,6.56,6.57,310800.0
2009-08-11 14:30:00,6.57,6.59,6.56,6.59,256200.0,6.57,6.59,6.56,6.59,256200.0
2009-08-11 15:00:00,6.59,6.62,6.59,6.6,278600.0,6.59,6.62,6.59,6.6,278600.0
2009-08-11 15:30:00,6.6,6.62,6.59,6.59,797300.0,6.6,6.62,6.59,6.59,797300.0
2009-08-12 09:30:00,6.59,6.66,6.5,6.5,1077300.0,6.59,6.66,6.5,6.5,1077300.0
2009-08-12 10:00:00,6.5,6.59,6.48,6.57,685300.0,6.5,6.59,6.48,6.57,685300.0
2009-08-12 10:30:00,6.57,6.6,6.56,6.6,198800.0,6.57,6.6,6.56,6.6,198800.0
2009-08-12 11:00:00,6.6,6.61,6.58,6.59,341600.0,6.6,6.61,6.58,6.59,341600.0
2009-08-12 11:30:00,6.59,6.59,6.57,6.59,121800.0,6.59,6.59,6.57,6.59,121800.0
2009-08-12 12:00:00,6.59,6.59,6.57,6.58,125300.0,6.59,6.59,6.57,6.58,125300.0
2009-08-12 12:30:00,6.58,6.59,6.57,6.59,158200.0,6.58,6.59,6.57,6.59,158200.0
2009-08-12 13:00:00,6.59,6.64,6.57,6.62,294000.0,6.59,6.64,6.57,6.62,294000.0
2009-08-12 13:30:00,6.62,6.63,6.61,6.62,195300.0,6.62,6.63,6.61,6.62,195300.0
2009-08-12 14:00:00,6.62,6.64,6.61,6.61,324800.0,6.62,6.64,6.61,6.61,324800.0
2009-08-12 14:30:00,6.61,6.64,6.6,6.64,433300.0,6.61,6.64,6.6,6.64,433300.0
2009-08-12 15:00:00,6.64,6.65,6.63,6.64,417900.0,6.64,6.65,6.63,6.64,417900.0
2009-08-12 15:30:00,6.64,6.65,6.59,6.61,1358000.0,6.64,6.65,6.59,6.61,1358000.0
2009-08-13 09:30:00,6.63,6.63,6.45,6.51,581000.0,6.63,6.63,6.45,6.51,581000.0
2009-08-13 10:00:00,6.5,6.6,6.49,6.58,311500.0,6.5,6.6,6.49,6.58,311500.0
2009-08-13 10:30:00,6.58,6.65,6.57,6.64,227500.0,6.58,6.65,6.57,6.64,227500.0
2009-08-13 11:00:00,6.64,6.65,6.6,6.6,313600.0,6.64,6.65,6.6,6.6,313600.0
2009-08-13 11:30:00,6.6,6.61,6.58,6.59,298900.0,6.6,6.61,6.58,6.59,298900.0
2009-08-13 12:00:00,6.59,6.61,6.59,6.61,134400.0,6.59,6.61,6.59,6.61,134400.0
2009-08-13 12:30:00,6.61,6.65,6.61,6.65,271600.0,6.61,6.65,6.61,6.65,271600.0
2009-08-13 13:00:00,6.64,6.67,6.63,6.63,231000.0,6.64,6.67,6.63,6.63,231000.0
2009-08-13 13:30:00,6.63,6.64,6.6,6.61,186900.0,6.63,6.64,6.6,6.61,186900.0
2009-08-13 14:00:00,6.62,6.63,6.59,6.61,203700.0,6.62,6.63,6.59,6.61,203700.0
2009-08-13 14:30:00,6.62,6.64,6.61,6.61,150500.0,6.62,6.64,6.61,6.61,150500.0
2009-08-13 15:00:00,6.62,6.65,6.61,6.64,280700.0,6.62,6.65,6.61,6.64,280700.0
2009-08-13 15:30:00,6.63,6.65,6.57,6.65,1899800.0,6.63,6.65,6.57,6.65,1899800.0
2009-08-14 09:30:00,6.58,6.59,6.38,6.42,931700.0,6.58,6.59,6.38,6.42,931700.0
2009-08-14 10:00:00,6.42,6.45,6.38,6.42,546700.0,6.42,6.45,6.38,6.42,546700.0
2009-08-14 10:30:00,6.42,6.45,6.38,6.38,676200.0,6.42,6.45,6.38,6.38,676200.0
2009-08-14 11:00:00,6.39,6.41,6.37,6.37,364000.0,6.39,6.41,6.37,6.37,364000.0
2009-08-14 11:30:00,6.37,6.39,6.36,6.37,219100.0,6.37,6.39,6.36,6.37,219100.0
2009-08-14 12:00:00,6.37,6.4,6.37,6.37,322000.0,6.37,6.4,6.37,6.37,322000.0
2009-08-14 12:30:00,6.37,6.4,6.36,6.4,410200.0,6.37,6.4,6.36,6.4,410200.0
2009-08-14 13:00:00,6.4,6.4,6.39,6.39,256900.0,6.4,6.4,6.39,6.39,256900.0
2009-08-14 13:30:00,6.39,6.39,6.37,6.38,183400.0,6.39,6.39,6.37,6.38,183400.0
2009-08-14 14:00:00,6.38,6.39,6.37,6.37,323400.0,6.38,6.39,6.37,6.37,323400.0
2009-08-14 14:30:00,6.37,6.38,6.36,6.36,368200.0,6.37,6.38,6.36,6.36,368200.0
2009-08-14 15:00:00,6.36,6.37,6.31,6.32,1056300.0,6.36,6.37,6.31,6.32,1056300.0
2009-08-14 15:30:00,6.32,6.37,6.31,6.36,1899800.0,6.32,6.37,6.31,6.36,1899800.0
2009-08-17 09:30:00,6.26,6.26,6.08,6.18,1274700.0,6.26,6.26,6.08,6.18,1274700.0
2009-08-17 10:00:00,6.18,6.18,6.13,6.18,375200.0,6.18,6.18,6.13,6.18,375200.0
2009-08-17 10:30:00,6.18,6.21,6.16,6.21,272300.0,6.18,6.21,6.16,6.21,272300.0
2009-08-17 11:00:00,6.21,6.22,6.18,6.2,458500.0,6.21,6.22,6.18,6.2,458500.0
2009-08-17 11:30:00,6.21,6.24,6.2,6.23,249900.0,6.21,6.24,6.2,6.23,249900.0
2009-08-17 12:00:00,6.23,6.24,6.21,6.21,172200.0,6.23,6.24,6.21,6.21,172200.0
2009-08-17 12:30:00,6.21,6.22,6.19,6.2,172200.0,6.21,6.22,6.19,6.2,172200.0
2009-08-17 13:00:00,6.2,6.2,6.17,6.19,212100.0,6.2,6.2,6.17,6.19,212100.0
2009-08-17 13:30:00,6.19,6.19,6.14,6.18,403900.0,6.19,6.19,6.14,6.18,403900.0
2009-08-17 14:00:00,6.18,6.18,6.16,6.16,210700.0,6.18,6.18,6.16,6.16,210700.0
2009-08-17 14:30:00,6.16,6.18,6.13,6.15,222600.0,6.16,6.18,6.13,6.15,222600.0
2009-08-17 15:00:00,6.15,6.17,6.15,6.17,441700.0,6.15,6.17,6.15,6.17,441700.0
2009-08-17 15:30:00,6.17,6.18,6.16,6.16,1153600.0,6.17,6.18,6.16,6.16,1153600.0
2009-08-18 09:30:00,6.15,6.19,6.12,6.15,742000.0,6.15,6.19,6.12,6.15,742000.0
2009-08-18 10:00:00,6.16,6.22,6.14,6.15,457100.0,6.16,6.22,6.14,6.15,457100.0
2009-08-18 10:30:00,6.15,6.19,6.15,6.17,190400.0,6.15,6.19,6.15,6.17,190400.0
2009-08-18 11:00:00,6.17,6.22,6.17,6.21,214900.0,6.17,6.22,6.17,6.21,214900.0
2009-08-18 11:30:00,6.21,6.23,6.2,6.2,158900.0,6.21,6.23,6.2,6.2,158900.0
2009-08-18 12:00:00,6.21,6.23,6.19,6.19,202300.0,6.21,6.23,6.19,6.19,202300.0
2009-08-18 12:30:00,6.19,6.21,6.18,6.2,450800.0,6.19,6.21,6.18,6.2,450800.0
2009-08-18 13:00:00,6.2,6.21,6.19,6.21,111300.0,6.2,6.21,6.19,6.21,111300.0
2009-08-18 13:30:00,6.21,6.21,6.17,6.2,240100.0,6.21,6.21,6.17,6.2,240100.0
2009-08-18 14:00:00,6.2,6.23,6.2,6.23,149100.0,6.2,6.23,6.2,6.23,149100.0
2009-08-18 14:30:00,6.23,6.23,6.21,6.21,189700.0,6.23,6.23,6.21,6.21,189700.0
2009-08-18 15:00:00,6.21,6.23,6.21,6.22,245700.0,6.21,6.23,6.21,6.22,245700.0
2009-08-18 15:30:00,6.22,6.23,6.21,6.22,667800.0,6.22,6.23,6.21,6.22,667800.0
2009-08-19 09:30:00,6.26,6.44,6.25,6.42,2020200.0,6.26,6.44,6.25,6.42,2020200.0
2009-08-19 10:00:00,6.42,6.5,6.37,6.4,1271200.0,6.42,6.5,6.37,6.4,1271200.0
2009-08-19 10:30:00,6.41,6.44,6.36,6.37,716100.0,6.41,6.44,6.36,6.37,716100.0
2009-08-19 11:00:00,6.37,6.43,6.37,6.43,274400.0,6.37,6.43,6.37,6.43,274400.0
2009-08-19 11:30:00,6.43,6.48,6.41,6.48,468300.0,6.43,6.48,6.41,6.48,468300.0
2009-08-19 12:00:00,6.48,6.54,6.45,6.47,1064000.0,6.48,6.54,6.45,6.47,1064000.0
2009-08-19 12:30:00,6.47,6.47,6.44,6.46,469700.0,6.47,6.47,6.44,6.46,469700.0
2009-08-19 13:00:00,6.46,6.49,6.45,6.46,351400.0,6.46,6.49,6.45,6.46,351400.0
2009-08-19 13:30:00,6.46,6.46,6.43,6.45,443100.0,6.46,6.46,6.43,6.45,443100.0
2009-08-19 14:00:00,6.45,6.45,6.41,6.41,378000.0,6.45,6.45,6.41,6.41,378000.0
2009-08-19 14:30:00,6.41,6.42,6.4,6.41,345100.0,6.41,6.42,6.4,6.41,345100.0
2009-08-19 15:00:00,6.41,6.42,6.38,6.4,399000.0,6.41,6.42,6.38,6.4,399000.0
2009-08-19 15:30:00,6.4,6.43,6.4,6.4,1062600.0,6.4,6.43,6.4,6.4,1062600.0
2009-08-20 09:30:00,6.38,6.51,6.37,6.49,606200.0,6.38,6.51,6.37,6.49,606200.0
2009-08-20 10:00:00,6.49,6.5,6.44,6.44,304500.0,6.49,6.5,6.44,6.44,304500.0
2009-08-20 10:30:00,6.45,6.49,6.41,6.41,311500.0,6.45,6.49,6.41,6.41,311500.0
2009-08-20 11:00:00,6.41,6.45,6.4,6.45,292600.0,6.41,6.45,6.4,6.45,292600.0
2009-08-20 11:30:00,6.45,6.46,6.44,6.44,252000.0,6.45,6.46,6.44,6.44,252000.0
2009-08-20 12:00:00,6.44,6.46,6.44,6.46,354900.0,6.44,6.46,6.44,6.46,354900.0
2009-08-20 12:30:00,6.46,6.47,6.45,6.47,147700.0,6.46,6.47,6.45,6.47,147700.0
2009-08-20 13:00:00,6.47,6.47,6.45,6.46,114800.0,6.47,6.47,6.45,6.46,114800.0
2009-08-20 13:30:00,6.46,6.47,6.43,6.45,1974700.0,6.46,6.47,6.43,6.45,1974700.0
2009-08-20 14:00:00,6.45,6.47,6.45,6.45,189700.0,6.45,6.47,6.45,6.45,189700.0
2009-08-20 14:30:00,6.45,6.45,6.43,6.43,216300.0,6.45,6.45,6.43,6.43,216300.0
2009-08-20 15:00:00,6.43,6.44,6.42,6.43,670600.0,6.43,6.44,6.42,6.43,670600.0
2009-08-20 15:30:00,6.42,6.44,6.42,6.43,935900.0,6.42,6.44,6.42,6.43,935900.0
2009-08-21 09:30:00,6.49,6.49,6.45,6.48,1125600.0,6.49,6.49,6.45,6.48,1125600.0
2009-08-21 10:00:00,6.48,6.51,6.46,6.46,595700.0,6.48,6.51,6.46,6.46,595700.0
2009-08-21 10:30:00,6.46,6.48,6.45,6.47,413000.0,6.46,6.48,6.45,6.47,413000.0
2009-08-21 11:00:00,6.47,6.47,6.46,6.47,298900.0,6.47,6.47,6.46,6.47,298900.0
2009-08-21 11:30:00,6.47,6.48,6.45,6.45,524300.0,6.47,6.48,6.45,6.45,524300.0
2009-08-21 12:00:00,6.45,6.46,6.44,6.45,273700.0,6.45,6.46,6.44,6.45,273700.0
2009-08-21 12:30:00,6.44,6.46,6.44,6.45,482300.0,6.44,6.46,6.44,6.45,482300.0
2009-08-21 13:00:00,6.45,6.46,6.45,6.45,176400.0,6.45,6.46,6.45,6.45,176400.0
2009-08-21 13:30:00,6.45,6.45,6.43,6.44,376600.0,6.45,6.45,6.43,6.44,376600.0
2009-08-21 14:00:00,6.43,6.43,6.42,6.43,196700.0,6.43,6.43,6.42,6.43,196700.0
2009-08-21 14:30:00,6.43,6.46,6.43,6.46,520100.0,6.43,6.46,6.43,6.46,520100.0
2009-08-21 15:00:00,6.46,6.47,6.45,6.47,846300.0,6.46,6.47,6.45,6.47,846300.0
2009-08-21 15:30:00,6.47,6.47,6.44,6.44,1732500.0,6.47,6.47,6.44,6.44,1732500.0
2009-08-24 09:30:00,6.47,6.55,6.44,6.44,617400.0,6.47,6.55,6.44,6.44,617400.0
2009-08-24 10:00:00,6.44,6.51,6.44,6.51,759500.0,6.44,6.51,6.44,6.51,759500.0
2009-08-24 10:30:00,6.51,6.55,6.5,6.54,553700.0,6.51,6.55,6.5,6.54,553700.0
2009-08-24 11:00:00,6.55,6.55,6.49,6.49,315700.0,6.55,6.55,6.49,6.49,315700.0
2009-08-24 11:30:00,6.49,6.5,6.43,6.43,526400.0,6.49,6.5,6.43,6.43,526400.0
2009-08-24 12:00:00,6.43,6.43,6.4,6.41,494200.0,6.43,6.43,6.4,6.41,494200.0
2009-08-24 12:30:00,6.41,6.42,6.4,6.41,247800.0,6.41,6.42,6.4,6.41,247800.0
2009-08-24 13:00:00,6.41,6.41,6.35,6.35,454300.0,6.41,6.41,6.35,6.35,454300.0
2009-08-24 13:30:00,6.35,6.38,6.34,6.36,688800.0,6.35,6.38,6.34,6.36,688800.0
2009-08-24 14:00:00,6.36,6.39,6.36,6.39,386400.0,6.36,6.39,6.36,6.39,386400.0
2009-08-24 14:30:00,6.39,6.39,6.37,6.38,281400.0,6.39,6.39,6.37,6.38,281400.0
2009-08-24 15:00:00,6.38,6.39,6.34,6.35,651000.0,6.38,6.39,6.34,6.35,651000.0
2009-08-24 15:30:00,6.35,6.36,6.33,6.33,1407700.0,6.35,6.36,6.33,6.33,1407700.0
2009-08-25 09:30:00,6.4,6.41,6.33,6.35,672700.0,6.4,6.41,6.33,6.35,672700.0
2009-08-25 10:00:00,6.35,6.36,6.34,6.34,1005900.0,6.35,6.36,6.34,6.34,1005900.0
2009-08-25 10:30:00,6.34,6.36,6.34,6.35,518700.0,6.34,6.36,6.34,6.35,518700.0
2009-08-25 11:00:00,6.36,6.36,6.35,6.35,449400.0,6.36,6.36,6.35,6.35,449400.0
2009-08-25 11:30:00,6.35,6.36,6.34,6.34,532700.0,6.35,6.36,6.34,6.34,532700.0
2009-08-25 12:00:00,6.34,6.35,6.34,6.34,248500.0,6.34,6.35,6.34,6.34,248500.0
2009-08-25 12:30:00,6.34,6.35,6.33,6.34,221900.0,6.34,6.35,6.33,6.34,221900.0
2009-08-25 13:00:00,6.34,6.36,6.33,6.34,449400.0,6.34,6.36,6.33,6.34,449400.0
2009-08-25 13:30:00,6.34,6.36,6.34,6.35,256900.0,6.34,6.36,6.34,6.35,256900.0
2009-08-25 14:00:00,6.35,6.36,6.35,6.35,286300.0,6.35,6.36,6.35,6.35,286300.0
2009-08-25 14:30:00,6.35,6.36,6.32,6.36,762300.0,6.35,6.36,6.32,6.36,762300.0
2009-08-25 15:00:00,6.36,6.36,6.35,6.36,441700.0,6.36,6.36,6.35,6.36,441700.0
2009-08-25 15:30:00,6.35,6.36,6.34,6.35,743400.0,6.35,6.36,6.34,6.35,743400.0
2009-08-26 09:30:00,6.33,6.39,6.3,6.35,505400.0,6.33,6.39,6.3,6.35,505400.0
2009-08-26 10:00:00,6.35,6.37,6.32,6.33,401100.0,6.35,6.37,6.32,6.33,401100.0
2009-08-26 10:30:00,6.33,6.35,6.32,6.33,367500.0,6.33,6.35,6.32,6.33,367500.0
2009-08-26 11:00:00,6.33,6.35,6.29,6.31,297500.0,6.33,6.35,6.29,6.31,297500.0
2009-08-26 11:30:00,6.31,6.32,6.29,6.32,156100.0,6.31,6.32,6.29,6.32,156100.0
2009-08-26 12:00:00,6.32,6.33,6.31,6.32,212800.0,6.32,6.33,6.31,6.32,212800.0
2009-08-26 12:30:00,6.32,6.32,6.31,6.31,119700.0,6.32,6.32,6.31,6.31,119700.0
2009-08-26 13:00:00,6.31,6.31,6.25,6.26,418600.0,6.31,6.31,6.25,6.26,418600.0
2009-08-26 13:30:00,6.26,6.29,6.26,6.28,346500.0,6.26,6.29,6.26,6.28,346500.0
2009-08-26 14:00:00,6.28,6.29,6.27,6.27,340900.0,6.28,6.29,6.27,6.27,340900.0
2009-08-26 14:30:00,6.27,6.28,6.27,6.28,353500.0,6.27,6.28,6.27,6.28,353500.0
2009-08-26 15:00:00,6.28,6.28,6.27,6.27,326200.0,6.28,6.28,6.27,6.27,326200.0
2009-08-26 15:30:00,6.27,6.28,6.26,6.28,1219400.0,6.27,6.28,6.26,6.28,1219400.0
2009-08-27 09:30:00,6.24,6.29,6.16,6.17,682500.0,6.24,6.29,6.16,6.17,682500.0
2009-08-27 10:00:00,6.17,6.23,6.12,6.2,2767800.0,6.17,6.23,6.12,6.2,2767800.0
2009-08-27 10:30:00,6.2,6.22,6.19,6.21,283500.0,6.2,6.22,6.19,6.21,283500.0
2009-08-27 11:00:00,6.21,6.23,6.2,6.21,319200.0,6.21,6.23,6.2,6.21,319200.0
2009-08-27 11:30:00,6.21,6.22,6.18,6.2,405300.0,6.21,6.22,6.18,6.2,405300.0
2009-08-27 12:00:00,6.2,6.22,6.18,6.22,616700.0,6.2,6.22,6.18,6.22,616700.0
2009-08-27 12:30:00,6.22,6.23,6.2,6.23,254100.0,6.22,6.23,6.2,6.23,254100.0
2009-08-27 13:00:00,6.23,6.24,6.22,6.22,968800.0,6.23,6.24,6.22,6.22,968800.0
2009-08-27 13:30:00,6.23,6.27,6.22,6.26,734300.0,6.23,6.27,6.22,6.26,734300.0
2009-08-27 14:00:00,6.27,6.28,6.26,6.27,438200.0,6.27,6.28,6.26,6.27,438200.0
2009-08-27 14:30:00,6.27,6.28,6.27,6.27,313600.0,6.27,6.28,6.27,6.27,313600.0
2009-08-27 15:00:00,6.27,6.28,6.25,6.27,438200.0,6.27,6.28,6.25,6.27,438200.0
2009-08-27 15:30:00,6.27,6.28,6.24,6.25,1297800.0,6.27,6.28,6.24,6.25,1297800.0
2009-08-28 09:30:00,6.36,6.41,6.3,6.3,844200.0,6.36,6.41,6.3,6.3,844200.0
2009-08-28 10:00:00,6.29,6.39,6.29,6.36,549500.0,6.29,6.39,6.29,6.36,549500.0
2009-08-28 10:30:00,6.35,6.41,6.35,6.39,690900.0,6.35,6.41,6.35,6.39,690900.0
2009-08-28 11:00:00,6.39,6.41,6.38,6.38,634200.0,6.39,6.41,6.38,6.38,634200.0
2009-08-28 11:30:00,6.38,6.39,6.35,6.37,378000.0,6.38,6.39,6.35,6.37,378000.0
2009-08-28 12:00:00,6.37,6.37,6.3,6.31,717500.0,6.37,6.37,6.3,6.31,717500.0
2009-08-28 12:30:00,6.3,6.32,6.29,6.3,359100.0,6.3,6.32,6.29,6.3,359100.0
2009-08-28 13:00:00,6.3,6.32,6.3,6.32,366100.0,6.3,6.32,6.3,6.32,366100.0
2009-08-28 13:30:00,6.32,6.34,6.31,6.33,218400.0,6.32,6.34,6.31,6.33,218400.0
2009-08-28 14:00:00,6.33,6.33,6.31,6.32,313600.0,6.33,6.33,6.31,6.32,313600.0
2009-08-28 14:30:00,6.32,6.34,6.31,6.34,211400.0,6.32,6.34,6.31,6.34,211400.0
2009-08-28 15:00:00,6.33,6.35,6.33,6.34,238000.0,6.33,6.35,6.33,6.34,238000.0
2009-08-28 15:30:00,6.35,6.35,6.31,6.32,1180900.0,6.35,6.35,6.31,6.32,1180900.0
2009-08-31 09:30:00,6.31,6.38,6.22,6.27,864500.0,6.31,6.38,6.22,6.27,864500.0
2009-08-31 10:00:00,6.26,6.26,6.17,6.19,354900.0,6.26,6.26,6.17,6.19,354900.0
2009-08-31 10:30:00,6.2,6.27,6.17,6.26,359100.0,6.2,6.27,6.17,6.26,359100.0
2009-08-31 11:00:00,6.26,6.27,6.24,6.26,277200.0,6.26,6.27,6.24,6.26,277200.0
2009-08-31 11:30:00,6.26,6.29,6.25,6.26,208600.0,6.26,6.29,6.25,6.26,208600.0
2009-08-31 12:00:00,6.26,6.28,6.23,6.23,373100.0,6.26,6.28,6.23,6.23,373100.0
2009-08-31 12:30:00,6.23,6.24,6.22,6.22,146300.0,6.23,6.24,6.22,6.22,146300.0
2009-08-31 13:00:00,6.22,6.23,6.21,6.21,366100.0,6.22,6.23,6.21,6.21,366100.0
2009-08-31 13:30:00,6.21,6.22,6.19,6.2,372400.0,6.21,6.22,6.19,6.2,372400.0
2009-08-31 14:00:00,6.21,6.23,6.2,6.22,139300.0,6.21,6.23,6.2,6.22,139300.0
2009-08-31 14:30:00,6.22,6.24,6.22,6.23,121100.0,6.22,6.24,6.22,6.23,121100.0
2009-08-31 15:00:00,6.22,6.22,6.19,6.21,467600.0,6.22,6.22,6.19,6.21,467600.0
2009-08-31 15:30:00,6.21,6.24,6.2,6.24,933100.0,6.21,6.24,6.2,6.24,933100.0
2009-09-01 09:30:00,6.17,6.32,6.17,6.3,767900.0,6.17,6.32,6.17,6.3,767900.0
2009-09-01 10:00:00,6.31,6.34,6.22,6.26,583100.0,6.31,6.34,6.22,6.26,583100.0
2009-09-01 10:30:00,6.25,6.28,6.18,6.19,507500.0,6.25,6.28,6.18,6.19,507500.0
2009-09-01 11:00:00,6.18,6.2,6.05,6.05,1145200.0,6.18,6.2,6.05,6.05,1145200.0
2009-09-01 11:30:00,6.04,6.05,6.01,6.01,1204000.0,6.04,6.05,6.01,6.01,1204000.0
2009-09-01 12:00:00,6.01,6.06,6.01,6.04,1100400.0,6.01,6.06,6.01,6.04,1100400.0
2009-09-01 12:30:00,6.04,6.07,6.03,6.05,291900.0,6.04,6.07,6.03,6.05,291900.0
2009-09-01 13:00:00,6.05,6.06,5.95,6.01,985600.0,6.05,6.06,5.95,6.01,985600.0
2009-09-01 13:30:00,6.01,6.04,5.97,6.04,310100.0,6.01,6.04,5.97,6.04,310100.0
2009-09-01 14:00:00,6.04,6.06,6.02,6.04,300300.0,6.04,6.06,6.02,6.04,300300.0
2009-09-01 14:30:00,6.05,6.06,6.03,6.04,271600.0,6.05,6.06,6.03,6.04,271600.0
2009-09-01 15:00:00,6.04,6.06,6.03,6.03,1236900.0,6.04,6.06,6.03,6.03,1236900.0
2009-09-01 15:30:00,6.03,6.05,6.0,6.02,1806000.0,6.03,6.05,6.0,6.02,1806000.0
2009-09-02 09:30:00,5.96,6.06,5.95,5.99,507500.0,5.96,6.06,5.95,5.99,507500.0
2009-09-02 10:00:00,5.99,6.0,5.96,5.96,613900.0,5.99,6.0,5.96,5.96,613900.0
2009-09-02 10:30:00,5.96,6.0,5.95,5.99,375200.0,5.96,6.0,5.95,5.99,375200.0
2009-09-02 11:00:00,5.99,6.0,5.97,5.99,312200.0,5.99,6.0,5.97,5.99,312200.0
2009-09-02 11:30:00,5.99,5.99,5.97,5.98,216300.0,5.99,5.99,5.97,5.98,216300.0
2009-09-02 12:00:00,5.98,5.98,5.96,5.97,368900.0,5.98,5.98,5.96,5.97,368900.0
2009-09-02 12:30:00,5.97,5.98,5.97,5.98,279300.0,5.97,5.98,5.97,5.98,279300.0
2009-09-02 13:00:00,5.98,5.98,5.97,5.98,359100.0,5.98,5.98,5.97,5.98,359100.0
2009-09-02 13:30:00,5.98,5.99,5.98,5.98,422800.0,5.98,5.99,5.98,5.98,422800.0
2009-09-02 14:00:00,5.98,5.99,5.97,5.98,290500.0,5.98,5.99,5.97,5.98,290500.0
2009-09-02 14:30:00,5.98,6.0,5.97,5.98,316400.0,5.98,6.0,5.97,5.98,316400.0
2009-09-02 15:00:00,5.97,5.98,5.97,5.98,647500.0,5.97,5.98,5.97,5.98,647500.0
2009-09-02 15:30:00,5.98,5.98,5.95,5.97,1262100.0,5.98,5.98,5.95,5.97,1262100.0
2009-09-03 09:30:00,5.9,5.93,5.61,5.73,6262900.0,5.9,5.93,5.61,5.73,6262900.0
2009-09-03 10:00:00,5.72,5.76,5.67,5.73,2556400.0,5.72,5.76,5.67,5.73,2556400.0
2009-09-03 10:30:00,5.72,5.76,5.69,5.72,672700.0,5.72,5.76,5.69,5.72,672700.0
2009-09-03 11:00:00,5.72,5.74,5.71,5.71,990500.0,5.72,5.74,5.71,5.71,990500.0
2009-09-03 11:30:00,5.71,5.74,5.68,5.73,1259300.0,5.71,5.74,5.68,5.73,1259300.0
2009-09-03 12:00:00,5.72,5.74,5.71,5.73,481600.0,5.72,5.74,5.71,5.73,481600.0
2009-09-03 12:30:00,5.73,5.74,5.72,5.73,269500.0,5.73,5.74,5.72,5.73,269500.0
2009-09-03 13:00:00,5.73,5.76,5.72,5.75,555100.0,5.73,5.76,5.72,5.75,555100.0
2009-09-03 13:30:00,5.75,5.75,5.71,5.72,578200.0,5.75,5.75,5.71,5.72,578200.0
2009-09-03 14:00:00,5.72,5.72,5.69,5.71,876400.0,5.72,5.72,5.69,5.71,876400.0
2009-09-03 14:30:00,5.71,5.75,5.71,5.75,970900.0,5.71,5.75,5.71,5.75,970900.0
2009-09-03 15:00:00,5.75,5.77,5.74,5.75,895300.0,5.75,5.77,5.74,5.75,895300.0
2009-09-03 15:30:00,5.75,5.78,5.74,5.76,2324700.0,5.75,5.78,5.74,5.76,2324700.0
2009-09-04 09:30:00,5.73,5.77,5.71,5.72,1148700.0,5.73,5.77,5.71,5.72,1148700.0
2009-09-04 10:00:00,5.72,5.84,5.72,5.82,601300.0,5.72,5.84,5.72,5.82,601300.0
2009-09-04 10:30:00,5.82,5.83,5.8,5.82,424200.0,5.82,5.83,5.8,5.82,424200.0
2009-09-04 11:00:00,5.81,5.82,5.79,5.81,383600.0,5.81,5.82,5.79,5.81,383600.0
2009-09-04 11:30:00,5.81,5.86,5.8,5.86,396200.0,5.81,5.86,5.8,5.86,396200.0
2009-09-04 12:00:00,5.86,5.88,5.84,5.86,339500.0,5.86,5.88,5.84,5.86,339500.0
2009-09-04 12:30:00,5.86,5.87,5.84,5.86,408800.0,5.86,5.87,5.84,5.86,408800.0
2009-09-04 13:00:00,5.86,5.87,5.85,5.86,366800.0,5.86,5.87,5.85,5.86,366800.0
2009-09-04 13:30:00,5.86,5.86,5.84,5.85,770000.0,5.86,5.86,5.84,5.85,770000.0
2009-09-04 14:00:00,5.85,5.86,5.81,5.83,760900.0,5.85,5.86,5.81,5.83,760900.0
2009-09-04 14:30:00,5.82,5.85,5.82,5.84,494200.0,5.82,5.85,5.82,5.84,494200.0
2009-09-04 15:00:00,5.84,5.85,5.83,5.84,645400.0,5.84,5.85,5.83,5.84,645400.0
2009-09-04 15:30:00,5.84,5.86,5.84,5.85,1563100.0,5.84,5.86,5.84,5.85,1563100.0
2009-09-08 09:30:00,5.9,5.98,5.85,5.86,1103200.0,5.9,5.98,5.85,5.86,1103200.0
2009-09-08 10:00:00,5.86,5.87,5.83,5.86,840000.0,5.86,5.87,5.83,5.86,840000.0
2009-09-08 10:30:00,5.87,5.92,5.87,5.91,497700.0,5.87,5.92,5.87,5.91,497700.0
2009-09-08 11:00:00,5.91,5.92,5.89,5.9,336700.0,5.91,5.92,5.89,5.9,336700.0
2009-09-08 11:30:00,5.9,5.9,5.87,5.89,273000.0,5.9,5.9,5.87,5.89,273000.0
2009-09-08 12:00:00,5.89,5.9,5.88,5.89,176400.0,5.89,5.9,5.88,5.89,176400.0
2009-09-08 12:30:00,5.89,5.9,5.89,5.89,151900.0,5.89,5.9,5.89,5.89,151900.0
2009-09-08 13:00:00,5.9,5.9,5.89,5.89,270200.0,5.9,5.9,5.89,5.89,270200.0
2009-09-08 13:30:00,5.89,5.91,5.88,5.9,305900.0,5.89,5.91,5.88,5.9,305900.0
2009-09-08 14:00:00,5.9,5.91,5.89,5.91,336000.0,5.9,5.91,5.89,5.91,336000.0
2009-09-08 14:30:00,5.91,5.93,5.91,5.92,383600.0,5.91,5.93,5.91,5.92,383600.0
2009-09-08 15:00:00,5.92,5.94,5.9,5.93,522900.0,5.92,5.94,5.9,5.93,522900.0
2009-09-08 15:30:00,5.93,5.94,5.91,5.92,1283800.0,5.93,5.94,5.91,5.92,1283800.0
2009-09-09 09:30:00,5.91,5.96,5.91,5.93,540400.0,5.91,5.96,5.91,5.93,540400.0
2009-09-09 10:00:00,5.92,6.11,5.92,6.07,3938200.0,5.92,6.11,5.92,6.07,3938200.0
2009-09-09 10:30:00,6.08,6.21,6.04,6.14,2251200.0,6.08,6.21,6.04,6.14,2251200.0
2009-09-09 11:00:00,6.14,6.27,6.14,6.27,1565900.0,6.14,6.27,6.14,6.27,1565900.0
2009-09-09 11:30:00,6.27,6.28,6.21,6.21,1039500.0,6.27,6.28,6.21,6.21,1039500.0
2009-09-09 12:00:00,6.21,6.21,6.17,6.18,668500.0,6.21,6.21,6.17,6.18,668500.0
2009-09-09 12:30:00,6.18,6.18,6.17,6.18,667100.0,6.18,6.18,6.17,6.18,667100.0
2009-09-09 13:00:00,6.18,6.18,6.12,6.14,886200.0,6.18,6.18,6.12,6.14,886200.0
2009-09-09 13:30:00,6.14,6.17,6.14,6.15,645400.0,6.14,6.17,6.14,6.15,645400.0
2009-09-09 14:00:00,6.15,6.15,6.08,6.12,980000.0,6.15,6.15,6.08,6.12,980000.0
2009-09-09 14:30:00,6.12,6.14,6.12,6.14,540400.0,6.12,6.14,6.12,6.14,540400.0
2009-09-09 15:00:00,6.14,6.17,6.13,6.15,995400.0,6.14,6.17,6.13,6.15,995400.0
2009-09-09 15:30:00,6.15,6.19,6.14,6.18,2810500.0,6.15,6.19,6.14,6.18,2810500.0
2009-09-10 09:30:00,6.14,6.35,6.14,6.35,1775200.0,6.14,6.35,6.14,6.35,1775200.0
2009-09-10 10:00:00,6.35,6.39,6.24,6.26,1484000.0,6.35,6.39,6.24,6.26,1484000.0
2009-09-10 10:30:00,6.26,6.26,6.22,6.23,879200.0,6.26,6.26,6.22,6.23,879200.0
2009-09-10 11:00:00,6.23,6.23,6.19,6.2,585200.0,6.23,6.23,6.19,6.2,585200.0
2009-09-10 11:30:00,6.2,6.25,6.2,6.25,302400.0,6.2,6.25,6.2,6.25,302400.0
2009-09-10 12:00:00,6.25,6.25,6.22,6.23,277200.0,6.25,6.25,6.22,6.23,277200.0
2009-09-10 12:30:00,6.23,6.24,6.22,6.24,467600.0,6.23,6.24,6.22,6.24,467600.0
2009-09-10 13:00:00,6.24,6.25,6.23,6.23,448000.0,6.24,6.25,6.23,6.23,448000.0
2009-09-10 13:30:00,6.23,6.25,6.22,6.25,545300.0,6.23,6.25,6.22,6.25,545300.0
2009-09-10 14:00:00,6.25,6.26,6.24,6.24,835800.0,6.25,6.26,6.24,6.24,835800.0
2009-09-10 14:30:00,6.24,6.25,6.23,6.24,377300.0,6.24,6.25,6.23,6.24,377300.0
2009-09-10 15:00:00,6.24,6.24,6.21,6.22,964600.0,6.24,6.24,6.21,6.22,964600.0
2009-09-10 15:30:00,6.22,6.22,6.2,6.21,1069600.0,6.22,6.22,6.2,6.21,1069600.0
2009-09-11 09:30:00,6.25,6.26,6.18,6.19,620900.0,6.25,6.26,6.18,6.19,620900.0
2009-09-11 10:00:00,6.19,6.2,6.14,6.14,580300.0,6.19,6.2,6.14,6.14,580300.0
2009-09-11 10:30:00,6.14,6.15,6.11,6.12,527800.0,6.14,6.15,6.11,6.12,527800.0
2009-09-11 11:00:00,6.12,6.14,6.11,6.14,401100.0,6.12,6.14,6.11,6.14,401100.0
2009-09-11 11:30:00,6.14,6.14,6.07,6.1,512400.0,6.14,6.14,6.07,6.1,512400.0
2009-09-11 12:00:00,6.1,6.12,6.07,6.12,610400.0,6.1,6.12,6.07,6.12,610400.0
2009-09-11 12:30:00,6.12,6.14,6.1,6.12,364700.0,6.12,6.14,6.1,6.12,364700.0
2009-09-11 13:00:00,6.12,6.14,6.11,6.13,379400.0,6.12,6.14,6.11,6.13,379400.0
2009-09-11 13:30:00,6.13,6.13,6.11,6.11,230300.0,6.13,6.13,6.11,6.11,230300.0
2009-09-11 14:00:00,6.11,6.14,6.11,6.12,315700.0,6.11,6.14,6.11,6.12,315700.0
2009-09-11 14:30:00,6.13,6.14,6.1,6.1,276500.0,6.13,6.14,6.1,6.1,276500.0
2009-09-11 15:00:00,6.11,6.12,6.09,6.1,562100.0,6.11,6.12,6.09,6.1,562100.0
2009-09-11 15:30:00,6.1,6.12,6.09,6.09,1176700.0,6.1,6.12,6.09,6.09,1176700.0
2009-09-14 09:30:00,6.08,6.09,5.98,6.07,508900.0,6.08,6.09,5.98,6.07,508900.0
2009-09-14 10:00:00,6.07,6.15,6.07,6.14,480900.0,6.07,6.15,6.07,6.14,480900.0
2009-09-14 10:30:00,6.14,6.19,6.14,6.15,520800.0,6.14,6.19,6.14,6.15,520800.0
2009-09-14 11:00:00,6.15,6.18,6.14,6.15,314300.0,6.15,6.18,6.14,6.15,314300.0
2009-09-14 11:30:00,6.15,6.17,6.14,6.16,282100.0,6.15,6.17,6.14,6.16,282100.0
2009-09-14 12:00:00,6.16,6.17,6.14,6.15,285600.0,6.16,6.17,6.14,6.15,285600.0
2009-09-14 12:30:00,6.15,6.16,6.14,6.15,247100.0,6.15,6.16,6.14,6.15,247100.0
2009-09-14 13:00:00,6.15,6.16,6.14,6.14,380800.0,6.15,6.16,6.14,6.14,380800.0
2009-09-14 13:30:00,6.14,6.17,6.14,6.17,285600.0,6.14,6.17,6.14,6.17,285600.0
2009-09-14 14:00:00,6.17,6.17,6.16,6.16,304500.0,6.17,6.17,6.16,6.16,304500.0
2009-09-14 14:30:00,6.16,6.17,6.15,6.16,422100.0,6.16,6.17,6.15,6.16,422100.0
2009-09-14 15:00:00,6.16,6.17,6.15,6.15,518000.0,6.16,6.17,6.15,6.15,518000.0
2009-09-14 15:30:00,6.15,6.18,6.15,6.18,779100.0,6.15,6.18,6.15,6.18,779100.0
2009-09-15 09:30:00,6.28,6.34,6.25,6.29,1236200.0,6.28,6.34,6.25,6.29,1236200.0
2009-09-15 10:00:00,6.29,6.29,6.18,6.19,828100.0,6.29,6.29,6.18,6.19,828100.0
2009-09-15 10:30:00,6.19,6.24,6.17,6.24,990500.0,6.19,6.24,6.17,6.24,990500.0
2009-09-15 11:00:00,6.25,6.29,6.23,6.29,805000.0,6.25,6.29,6.23,6.29,805000.0
2009-09-15 11:30:00,6.29,6.31,6.27,6.3,959000.0,6.29,6.31,6.27,6.3,959000.0
2009-09-15 12:00:00,6.3,6.31,6.28,6.3,385000.0,6.3,6.31,6.28,6.3,385000.0
2009-09-15 12:30:00,6.31,6.31,6.29,6.31,437500.0,6.31,6.31,6.29,6.31,437500.0
2009-09-15 13:00:00,6.31,6.36,6.31,6.34,423500.0,6.31,6.36,6.31,6.34,423500.0
2009-09-15 13:30:00,6.34,6.35,6.31,6.35,274400.0,6.34,6.35,6.31,6.35,274400.0
2009-09-15 14:00:00,6.35,6.39,6.35,6.38,616700.0,6.35,6.39,6.35,6.38,616700.0
2009-09-15 14:30:00,6.38,6.39,6.34,6.37,684600.0,6.38,6.39,6.34,6.37,684600.0
2009-09-15 15:00:00,6.37,6.42,6.37,6.42,627200.0,6.37,6.42,6.37,6.42,627200.0
2009-09-15 15:30:00,6.42,6.43,6.39,6.42,1645700.0,6.42,6.43,6.39,6.42,1645700.0
2009-09-16 09:30:00,6.47,6.57,6.46,6.51,1564500.0,6.47,6.57,6.46,6.51,1564500.0
2009-09-16 10:00:00,6.51,6.53,6.47,6.49,759500.0,6.51,6.53,6.47,6.49,759500.0
2009-09-16 10:30:00,6.49,6.53,6.48,6.53,343000.0,6.49,6.53,6.48,6.53,343000.0
2009-09-16 11:00:00,6.53,6.56,6.53,6.54,576100.0,6.53,6.56,6.53,6.54,576100.0
2009-09-16 11:30:00,6.54,6.6,6.54,6.59,828800.0,6.54,6.6,6.54,6.59,828800.0
2009-09-16 12:00:00,6.58,6.65,6.58,6.61,1027600.0,6.58,6.65,6.58,6.61,1027600.0
2009-09-16 12:30:00,6.61,6.62,6.55,6.57,634200.0,6.61,6.62,6.55,6.57,634200.0
2009-09-16 13:00:00,6.57,6.59,6.56,6.58,380100.0,6.57,6.59,6.56,6.58,380100.0
2009-09-16 13:30:00,6.57,6.62,6.57,6.62,450800.0,6.57,6.62,6.57,6.62,450800.0
2009-09-16 14:00:00,6.61,6.65,6.61,6.65,548800.0,6.61,6.65,6.61,6.65,548800.0
2009-09-16 14:30:00,6.65,6.71,6.63,6.68,1141000.0,6.65,6.71,6.63,6.68,1141000.0
2009-09-16 15:00:00,6.68,6.68,6.66,6.66,995400.0,6.68,6.68,6.66,6.66,995400.0
2009-09-16 15:30:00,6.66,6.69,6.65,6.69,1255100.0,6.66,6.69,6.65,6.69,1255100.0
2009-09-17 09:30:00,6.67,6.68,6.58,6.66,434000.0,6.67,6.68,6.58,6.66,434000.0
2009-09-17 10:00:00,6.66,6.68,6.62,6.64,910700.0,6.66,6.68,6.62,6.64,910700.0
2009-09-17 10:30:00,6.64,6.68,6.64,6.68,575400.0,6.64,6.68,6.64,6.68,575400.0
2009-09-17 11:00:00,6.68,6.7,6.66,6.69,669900.0,6.68,6.7,6.66,6.69,669900.0
2009-09-17 11:30:00,6.7,6.72,6.67,6.7,479500.0,6.7,6.72,6.67,6.7,479500.0
2009-09-17 12:00:00,6.7,6.72,6.68,6.69,434700.0,6.7,6.72,6.68,6.69,434700.0
2009-09-17 12:30:00,6.69,6.69,6.63,6.63,452200.0,6.69,6.69,6.63,6.63,452200.0
2009-09-17 13:00:00,6.63,6.65,6.62,6.64,242900.0,6.63,6.65,6.62,6.64,242900.0
2009-09-17 13:30:00,6.64,6.65,6.62,6.64,298900.0,6.64,6.65,6.62,6.64,298900.0
2009-09-17 14:00:00,6.64,6.66,6.63,6.64,212800.0,6.64,6.66,6.63,6.64,212800.0
2009-09-17 14:30:00,6.64,6.66,6.64,6.66,374500.0,6.64,6.66,6.64,6.66,374500.0
2009-09-17 15:00:00,6.66,6.66,6.64,6.65,452200.0,6.66,6.66,6.64,6.65,452200.0
2009-09-17 15:30:00,6.65,6.66,6.62,6.64,701400.0,6.65,6.66,6.62,6.64,701400.0
2009-09-18 09:30:00,6.59,6.65,6.53,6.54,1239000.0,6.59,6.65,6.53,6.54,1239000.0
2009-09-18 10:00:00,6.54,6.61,6.54,6.57,918400.0,6.54,6.61,6.54,6.57,918400.0
2009-09-18 10:30:00,6.57,6.63,6.57,6.6,596400.0,6.57,6.63,6.57,6.6,596400.0
2009-09-18 11:00:00,6.6,6.63,6.58,6.62,253400.0,6.6,6.63,6.58,6.62,253400.0
2009-09-18 11:30:00,6.62,6.64,6.6,6.63,302400.0,6.62,6.64,6.6,6.63,302400.0
2009-09-18 12:00:00,6.63,6.63,6.59,6.6,182000.0,6.63,6.63,6.59,6.6,182000.0
2009-09-18 12:30:00,6.6,6.61,6.59,6.61,360500.0,6.6,6.61,6.59,6.61,360500.0
2009-09-18 13:00:00,6.61,6.65,6.61,6.65,403200.0,6.61,6.65,6.61,6.65,403200.0
2009-09-18 13:30:00,6.65,6.68,6.62,6.65,665000.0,6.65,6.68,6.62,6.65,665000.0
2009-09-18 14:00:00,6.66,6.74,6.65,6.71,826700.0,6.66,6.74,6.65,6.71,826700.0
2009-09-18 14:30:00,6.71,6.75,6.7,6.74,535500.0,6.71,6.75,6.7,6.74,535500.0
2009-09-18 15:00:00,6.74,6.77,6.74,6.77,859600.0,6.74,6.77,6.74,6.77,859600.0
2009-09-18 15:30:00,6.77,6.78,6.75,6.77,1782900.0,6.77,6.78,6.75,6.77,1782900.0
2009-09-21 09:30:00,6.67,6.71,6.65,6.7,649600.0,6.67,6.71,6.65,6.7,649600.0
2009-09-21 10:00:00,6.69,6.74,6.68,6.72,350700.0,6.69,6.74,6.68,6.72,350700.0
2009-09-21 10:30:00,6.73,6.73,6.66,6.7,1032500.0,6.73,6.73,6.66,6.7,1032500.0
2009-09-21 11:00:00,6.7,6.82,6.69,6.8,405300.0,6.7,6.82,6.69,6.8,405300.0
2009-09-21 11:30:00,6.8,6.84,6.77,6.78,324100.0,6.8,6.84,6.77,6.78,324100.0
2009-09-21 12:00:00,6.78,6.78,6.75,6.76,154000.0,6.78,6.78,6.75,6.76,154000.0
2009-09-21 12:30:00,6.77,6.8,6.76,6.77,573300.0,6.77,6.8,6.76,6.77,573300.0
2009-09-21 13:00:00,6.77,6.79,6.75,6.78,709800.0,6.77,6.79,6.75,6.78,709800.0
2009-09-21 13:30:00,6.78,6.79,6.77,6.78,170100.0,6.78,6.79,6.77,6.78,170100.0
2009-09-21 14:00:00,6.78,6.79,6.76,6.76,703500.0,6.78,6.79,6.76,6.76,703500.0
2009-09-21 14:30:00,6.76,6.79,6.75,6.78,238000.0,6.76,6.79,6.75,6.78,238000.0
2009-09-21 15:00:00,6.78,6.81,6.78,6.79,266000.0,6.78,6.81,6.78,6.79,266000.0
2009-09-21 15:30:00,6.79,6.81,6.77,6.79,1591100.0,6.79,6.81,6.77,6.79,1591100.0
2009-09-22 09:30:00,6.84,6.89,6.79,6.87,642600.0,6.84,6.89,6.79,6.87,642600.0
2009-09-22 10:00:00,6.86,6.86,6.77,6.8,570500.0,6.86,6.86,6.77,6.8,570500.0
2009-09-22 10:30:00,6.81,6.87,6.79,6.85,505400.0,6.81,6.87,6.79,6.85,505400.0
2009-09-22 11:00:00,6.85,6.86,6.82,6.84,319200.0,6.85,6.86,6.82,6.84,319200.0
2009-09-22 11:30:00,6.84,6.85,6.82,6.85,235900.0,6.84,6.85,6.82,6.85,235900.0
2009-09-22 12:00:00,6.85,6.88,6.82,6.82,298900.0,6.85,6.88,6.82,6.82,298900.0
2009-09-22 12:30:00,6.82,6.82,6.79,6.79,249200.0,6.82,6.82,6.79,6.79,249200.0
2009-09-22 13:00:00,6.79,6.83,6.79,6.8,387100.0,6.79,6.83,6.79,6.8,387100.0
2009-09-22 13:30:00,6.8,6.81,6.76,6.76,358400.0,6.8,6.81,6.76,6.76,358400.0
2009-09-22 14:00:00,6.76,6.78,6.76,6.78,318500.0,6.76,6.78,6.76,6.78,318500.0
2009-09-22 14:30:00,6.78,6.81,6.78,6.8,400400.0,6.78,6.81,6.78,6.8,400400.0
2009-09-22 15:00:00,6.81,6.81,6.78,6.81,555800.0,6.81,6.81,6.78,6.81,555800.0
2009-09-22 15:30:00,6.81,6.83,6.77,6.82,1138900.0,6.81,6.83,6.77,6.82,1138900.0
2009-09-23 09:30:00,6.85,6.86,6.75,6.75,298900.0,6.85,6.86,6.75,6.75,298900.0
2009-09-23 10:00:00,6.75,6.81,6.73,6.78,280000.0,6.75,6.81,6.73,6.78,280000.0
2009-09-23 10:30:00,6.78,6.79,6.73,6.78,214900.0,6.78,6.79,6.73,6.78,214900.0
2009-09-23 11:00:00,6.78,6.81,6.73,6.8,371000.0,6.78,6.81,6.73,6.8,371000.0
2009-09-23 11:30:00,6.8,6.83,6.79,6.82,351400.0,6.8,6.83,6.79,6.82,351400.0
2009-09-23 12:00:00,6.82,6.85,6.82,6.83,375900.0,6.82,6.85,6.82,6.83,375900.0
2009-09-23 12:30:00,6.83,6.83,6.8,6.81,238700.0,6.83,6.83,6.8,6.81,238700.0
2009-09-23 13:00:00,6.81,6.82,6.79,6.79,183400.0,6.81,6.82,6.79,6.79,183400.0
2009-09-23 13:30:00,6.79,6.81,6.79,6.81,175700.0,6.79,6.81,6.79,6.81,175700.0
2009-09-23 14:00:00,6.81,6.84,6.8,6.84,350000.0,6.81,6.84,6.8,6.84,350000.0
2009-09-23 14:30:00,6.84,6.85,6.79,6.79,375200.0,6.84,6.85,6.79,6.79,375200.0
2009-09-23 15:00:00,6.79,6.82,6.75,6.75,329700.0,6.79,6.82,6.75,6.75,329700.0
2009-09-23 15:30:00,6.75,6.76,6.69,6.69,1282400.0,6.75,6.76,6.69,6.69,1282400.0
2009-09-24 09:30:00,6.74,6.74,6.63,6.7,587300.0,6.74,6.74,6.63,6.7,587300.0
2009-09-24 10:00:00,6.69,6.69,6.6,6.63,555100.0,6.69,6.69,6.6,6.63,555100.0
2009-09-24 10:30:00,6.62,6.64,6.6,6.63,311500.0,6.62,6.64,6.6,6.63,311500.0
2009-09-24 11:00:00,6.62,6.65,6.62,6.65,204400.0,6.62,6.65,6.62,6.65,204400.0
2009-09-24 11:30:00,6.65,6.67,6.64,6.65,387100.0,6.65,6.67,6.64,6.65,387100.0
2009-09-24 12:00:00,6.65,6.65,6.64,6.65,62300.0,6.65,6.65,6.64,6.65,62300.0
2009-09-24 12:30:00,6.65,6.65,6.63,6.63,135100.0,6.65,6.65,6.63,6.63,135100.0
2009-09-24 13:00:00,6.63,6.66,6.63,6.66,126700.0,6.63,6.66,6.63,6.66,126700.0
2009-09-24 13:30:00,6.65,6.66,6.64,6.66,114800.0,6.65,6.66,6.64,6.66,114800.0
2009-09-24 14:00:00,6.65,6.66,6.64,6.66,165200.0,6.65,6.66,6.64,6.66,165200.0
2009-09-24 14:30:00,6.65,6.67,6.64,6.65,198800.0,6.65,6.67,6.64,6.65,198800.0
2009-09-24 15:00:00,6.65,6.67,6.65,6.66,219800.0,6.65,6.67,6.65,6.66,219800.0
2009-09-24 15:30:00,6.66,6.68,6.65,6.66,478800.0,6.66,6.68,6.65,6.66,478800.0
2009-09-25 09:30:00,6.61,6.71,6.59,6.65,353500.0,6.61,6.71,6.59,6.65,353500.0
2009-09-25 10:00:00,6.64,6.67,6.61,6.62,245000.0,6.64,6.67,6.61,6.62,245000.0
2009-09-25 10:30:00,6.62,6.65,6.61,6.63,236600.0,6.62,6.65,6.61,6.63,236600.0
2009-09-25 11:00:00,6.63,6.65,6.61,6.63,144200.0,6.63,6.65,6.61,6.63,144200.0
2009-09-25 11:30:00,6.63,6.64,6.61,6.61,708400.0,6.63,6.64,6.61,6.61,708400.0
2009-09-25 12:00:00,6.61,6.62,6.57,6.6,238000.0,6.61,6.62,6.57,6.6,238000.0
2009-09-25 12:30:00,6.6,6.62,6.59,6.61,136500.0,6.6,6.62,6.59,6.61,136500.0
2009-09-25 13:00:00,6.61,6.62,6.6,6.61,214900.0,6.61,6.62,6.6,6.61,214900.0
2009-09-25 13:30:00,6.62,6.64,6.6,6.63,343000.0,6.62,6.64,6.6,6.63,343000.0
2009-09-25 14:00:00,6.63,6.63,6.61,6.61,201600.0,6.63,6.63,6.61,6.61,201600.0
2009-09-25 14:30:00,6.61,6.65,6.6,6.65,232400.0,6.61,6.65,6.6,6.65,232400.0
2009-09-25 15:00:00,6.64,6.65,6.6,6.62,177100.0,6.64,6.65,6.6,6.62,177100.0
2009-09-25 15:30:00,6.62,6.63,6.59,6.61,506800.0,6.62,6.63,6.59,6.61,506800.0
2009-09-28 09:30:00,6.52,6.62,6.52,6.58,1187900.0,6.52,6.62,6.52,6.58,1187900.0
2009-09-28 10:00:00,6.58,6.7,6.58,6.66,788900.0,6.58,6.7,6.58,6.66,788900.0
2009-09-28 10:30:00,6.66,6.66,6.6,6.61,343700.0,6.66,6.66,6.6,6.61,343700.0
2009-09-28 11:00:00,6.61,6.64,6.6,6.61,360500.0,6.61,6.64,6.6,6.61,360500.0
2009-09-28 11:30:00,6.61,6.64,6.61,6.63,169400.0,6.61,6.64,6.61,6.63,169400.0
2009-09-28 12:00:00,6.63,6.65,6.61,6.62,379400.0,6.63,6.65,6.61,6.62,379400.0
2009-09-28 12:30:00,6.62,6.63,6.62,6.63,176400.0,6.62,6.63,6.62,6.63,176400.0
2009-09-28 13:00:00,6.63,6.66,6.63,6.66,235200.0,6.63,6.66,6.63,6.66,235200.0
2009-09-28 13:30:00,6.66,6.66,6.64,6.65,219100.0,6.66,6.66,6.64,6.65,219100.0
2009-09-28 14:00:00,6.65,6.66,6.6,6.6,501200.0,6.65,6.66,6.6,6.6,501200.0
2009-09-28 14:30:00,6.6,6.6,6.56,6.57,1476300.0,6.6,6.6,6.56,6.57,1476300.0
2009-09-28 15:00:00,6.57,6.58,6.57,6.57,1029700.0,6.57,6.58,6.57,6.57,1029700.0
2009-09-28 15:30:00,6.57,6.58,6.54,6.57,1278200.0,6.57,6.58,6.54,6.57,1278200.0
2009-09-29 09:30:00,6.57,6.62,6.53,6.62,489300.0,6.57,6.62,6.53,6.62,489300.0
2009-09-29 10:00:00,6.62,6.72,6.55,6.68,1081500.0,6.62,6.72,6.55,6.68,1081500.0
2009-09-29 10:30:00,6.68,6.74,6.68,6.7,550900.0,6.68,6.74,6.68,6.7,550900.0
2009-09-29 11:00:00,6.7,6.7,6.65,6.67,424200.0,6.7,6.7,6.65,6.67,424200.0
2009-09-29 11:30:00,6.67,6.7,6.67,6.68,320600.0,6.67,6.7,6.67,6.68,320600.0
2009-09-29 12:00:00,6.68,6.69,6.68,6.68,489300.0,6.68,6.69,6.68,6.68,489300.0
2009-09-29 12:30:00,6.68,6.71,6.68,6.69,678300.0,6.68,6.71,6.68,6.69,678300.0
2009-09-29 13:00:00,6.69,6.7,6.65,6.66,423500.0,6.69,6.7,6.65,6.66,423500.0
2009-09-29 13:30:00,6.66,6.66,6.62,6.64,670600.0,6.66,6.66,6.62,6.64,670600.0
2009-09-29 14:00:00,6.64,6.65,6.63,6.65,473900.0,6.64,6.65,6.63,6.65,473900.0
2009-09-29 14:30:00,6.65,6.65,6.63,6.64,700700.0,6.65,6.65,6.63,6.64,700700.0
2009-09-29 15:00:00,6.63,6.64,6.61,6.62,1020600.0,6.63,6.64,6.61,6.62,1020600.0
2009-09-29 15:30:00,6.62,6.64,6.59,6.61,2322600.0,6.62,6.64,6.59,6.61,2322600.0
2009-09-30 09:30:00,6.69,6.73,6.51,6.53,661500.0,6.69,6.73,6.51,6.53,661500.0
2009-09-30 10:00:00,6.53,6.63,6.5,6.61,1144500.0,6.53,6.63,6.5,6.61,1144500.0
2009-09-30 10:30:00,6.61,6.62,6.55,6.57,268100.0,6.61,6.62,6.55,6.57,268100.0
2009-09-30 11:00:00,6.58,6.59,6.55,6.58,233800.0,6.58,6.59,6.55,6.58,233800.0
2009-09-30 11:30:00,6.58,6.62,6.57,6.6,235200.0,6.58,6.62,6.57,6.6,235200.0
2009-09-30 12:00:00,6.6,6.6,6.57,6.58,374500.0,6.6,6.6,6.57,6.58,374500.0
2009-09-30 12:30:00,6.59,6.62,6.58,6.62,282800.0,6.59,6.62,6.58,6.62,282800.0
2009-09-30 13:00:00,6.62,6.64,6.6,6.64,293300.0,6.62,6.64,6.6,6.64,293300.0
2009-09-30 13:30:00,6.63,6.64,6.59,6.6,298900.0,6.63,6.64,6.59,6.6,298900.0
2009-09-30 14:00:00,6.6,6.63,6.6,6.61,262500.0,6.6,6.63,6.6,6.61,262500.0
2009-09-30 14:30:00,6.61,6.64,6.58,6.58,320600.0,6.61,6.64,6.58,6.58,320600.0
2009-09-30 15:00:00,6.58,6.6,6.57,6.58,535500.0,6.58,6.6,6.57,6.58,535500.0
2009-09-30 15:30:00,6.58,6.61,6.57,6.6,873600.0,6.58,6.61,6.57,6.6,873600.0
2009-10-01 09:30:00,6.54,6.56,6.44,6.47,1134000.0,6.54,6.56,6.44,6.47,1134000.0
2009-10-01 10:00:00,6.47,6.49,6.39,6.44,1112300.0,6.47,6.49,6.39,6.44,1112300.0
2009-10-01 10:30:00,6.43,6.46,6.42,6.45,359100.0,6.43,6.46,6.42,6.45,359100.0
2009-10-01 11:00:00,6.45,6.45,6.38,6.38,371700.0,6.45,6.45,6.38,6.38,371700.0
2009-10-01 11:30:00,6.39,6.41,6.38,6.41,345800.0,6.39,6.41,6.38,6.41,345800.0
2009-10-01 12:00:00,6.41,6.43,6.4,6.43,347900.0,6.41,6.43,6.4,6.43,347900.0
2009-10-01 12:30:00,6.42,6.43,6.39,6.39,305200.0,6.42,6.43,6.39,6.39,305200.0
2009-10-01 13:00:00,6.39,6.4,6.33,6.34,844900.0,6.39,6.4,6.33,6.34,844900.0
2009-10-01 13:30:00,6.34,6.41,6.34,6.41,618100.0,6.34,6.41,6.34,6.41,618100.0
2009-10-01 14:00:00,6.41,6.48,6.41,6.46,545300.0,6.41,6.48,6.41,6.46,545300.0
2009-10-01 14:30:00,6.47,6.47,6.42,6.42,392000.0,6.47,6.47,6.42,6.42,392000.0
2009-10-01 15:00:00,6.42,6.43,6.4,6.4,492800.0,6.42,6.43,6.4,6.4,492800.0
2009-10-01 15:30:00,6.4,6.42,6.36,6.38,1016400.0,6.4,6.42,6.36,6.38,1016400.0
2009-10-02 09:30:00,6.36,6.48,6.33,6.45,898800.0,6.36,6.48,6.33,6.45,898800.0
2009-10-02 10:00:00,6.44,6.52,6.42,6.52,595000.0,6.44,6.52,6.42,6.52,595000.0
2009-10-02 10:30:00,6.52,6.55,6.43,6.43,726600.0,6.52,6.55,6.43,6.43,726600.0
2009-10-02 11:00:00,6.43,6.44,6.38,6.4,284200.0,6.43,6.44,6.38,6.4,284200.0
2009-10-02 11:30:00,6.41,6.43,6.38,6.43,254800.0,6.41,6.43,6.38,6.43,254800.0
2009-10-02 12:00:00,6.43,6.44,6.41,6.43,319900.0,6.43,6.44,6.41,6.43,319900.0
2009-10-02 12:30:00,6.43,6.43,6.38,6.42,296100.0,6.43,6.43,6.38,6.42,296100.0
2009-10-02 13:00:00,6.42,6.45,6.42,6.43,200900.0,6.42,6.45,6.42,6.43,200900.0
2009-10-02 13:30:00,6.43,6.43,6.41,6.43,174300.0,6.43,6.43,6.41,6.43,174300.0
2009-10-02 14:00:00,6.42,6.43,6.4,6.43,218400.0,6.42,6.43,6.4,6.43,218400.0
2009-10-02 14:30:00,6.43,6.44,6.41,6.43,332500.0,6.43,6.44,6.41,6.43,332500.0
2009-10-02 15:00:00,6.43,6.43,6.41,6.42,347200.0,6.43,6.43,6.41,6.42,347200.0
2009-10-02 15:30:00,6.42,6.43,6.38,6.39,827400.0,6.42,6.43,6.38,6.39,827400.0
2009-10-05 09:30:00,6.43,6.53,6.39,6.49,686700.0,6.43,6.53,6.39,6.49,686700.0
2009-10-05 10:00:00,6.49,6.5,6.45,6.5,352800.0,6.49,6.5,6.45,6.5,352800.0
2009-10-05 10:30:00,6.5,6.51,6.48,6.48,499100.0,6.5,6.51,6.48,6.48,499100.0
2009-10-05 11:00:00,6.49,6.49,6.45,6.47,366800.0,6.49,6.49,6.45,6.47,366800.0
2009-10-05 11:30:00,6.47,6.5,6.46,6.48,405300.0,6.47,6.5,6.46,6.48,405300.0
2009-10-05 12:00:00,6.48,6.5,6.47,6.48,473200.0,6.48,6.5,6.47,6.48,473200.0
2009-10-05 12:30:00,6.48,6.5,6.48,6.49,363300.0,6.48,6.5,6.48,6.49,363300.0
2009-10-05 13:00:00,6.5,6.5,6.48,6.5,392000.0,6.5,6.5,6.48,6.5,392000.0
2009-10-05 13:30:00,6.5,6.5,6.49,6.5,340900.0,6.5,6.5,6.49,6.5,340900.0
2009-10-05 14:00:00,6.5,6.51,6.47,6.49,289800.0,6.5,6.51,6.47,6.49,289800.0
2009-10-05 14:30:00,6.5,6.53,6.5,6.52,424200.0,6.5,6.53,6.5,6.52,424200.0
2009-10-05 15:00:00,6.52,6.52,6.48,6.49,554400.0,6.52,6.52,6.48,6.49,554400.0
2009-10-05 15:30:00,6.49,6.5,6.48,6.49,1331400.0,6.49,6.5,6.48,6.49,1331400.0
2009-10-06 09:30:00,6.5,6.6,6.49,6.58,694400.0,6.5,6.6,6.49,6.58,694400.0
2009-10-06 10:00:00,6.58,6.6,6.56,6.56,500500.0,6.58,6.6,6.56,6.56,500500.0
2009-10-06 10:30:00,6.56,6.59,6.53,6.58,536900.0,6.56,6.59,6.53,6.58,536900.0
2009-10-06 11:00:00,6.58,6.61,6.57,6.58,268100.0,6.58,6.61,6.57,6.58,268100.0
2009-10-06 11:30:00,6.57,6.59,6.57,6.57,288400.0,6.57,6.59,6.57,6.57,288400.0
2009-10-06 12:00:00,6.57,6.59,6.57,6.58,174300.0,6.57,6.59,6.57,6.58,174300.0
2009-10-06 12:30:00,6.58,6.6,6.57,6.57,184100.0,6.58,6.6,6.57,6.57,184100.0
2009-10-06 13:00:00,6.57,6.6,6.57,6.59,203700.0,6.57,6.6,6.57,6.59,203700.0
2009-10-06 13:30:00,6.59,6.59,6.56,6.57,445200.0,6.59,6.59,6.56,6.57,445200.0
2009-10-06 14:00:00,6.57,6.58,6.52,6.52,692300.0,6.57,6.58,6.52,6.52,692300.0
2009-10-06 14:30:00,6.52,6.59,6.52,6.58,380800.0,6.52,6.59,6.52,6.58,380800.0
2009-10-06 15:00:00,6.58,6.6,6.57,6.59,435400.0,6.58,6.6,6.57,6.59,435400.0
2009-10-06 15:30:00,6.59,6.6,6.57,6.6,458500.0,6.59,6.6,6.57,6.6,458500.0
2009-10-07 09:30:00,6.57,6.66,6.57,6.6,270200.0,6.57,6.66,6.57,6.6,270200.0
2009-10-07 10:00:00,6.59,6.59,6.56,6.57,539000.0,6.59,6.59,6.56,6.57,539000.0
2009-10-07 10:30:00,6.57,6.59,6.55,6.57,565600.0,6.57,6.59,6.55,6.57,565600.0
2009-10-07 11:00:00,6.57,6.58,6.56,6.58,408100.0,6.57,6.58,6.56,6.58,408100.0
2009-10-07 11:30:00,6.58,6.59,6.57,6.58,372400.0,6.58,6.59,6.57,6.58,372400.0
2009-10-07 12:00:00,6.58,6.61,6.57,6.6,352800.0,6.58,6.61,6.57,6.6,352800.0
2009-10-07 12:30:00,6.6,6.6,6.58,6.58,192500.0,6.6,6.6,6.58,6.58,192500.0
2009-10-07 13:00:00,6.58,6.59,6.58,6.59,108500.0,6.58,6.59,6.58,6.59,108500.0
2009-10-07 13:30:00,6.59,6.59,6.58,6.59,93800.0,6.59,6.59,6.58,6.59,93800.0
2009-10-07 14:00:00,6.59,6.59,6.57,6.58,137900.0,6.59,6.59,6.57,6.58,137900.0
2009-10-07 14:30:00,6.58,6.59,6.57,6.58,119700.0,6.58,6.59,6.57,6.58,119700.0
2009-10-07 15:00:00,6.58,6.59,6.57,6.58,145600.0,6.58,6.59,6.57,6.58,145600.0
2009-10-07 15:30:00,6.59,6.61,6.58,6.61,402500.0,6.59,6.61,6.58,6.61,402500.0
2009-10-08 09:30:00,6.59,6.64,6.58,6.62,320600.0,6.59,6.64,6.58,6.62,320600.0
2009-10-08 10:00:00,6.62,6.63,6.57,6.62,289800.0,6.62,6.63,6.57,6.62,289800.0
2009-10-08 10:30:00,6.62,6.64,6.6,6.63,177800.0,6.62,6.64,6.6,6.63,177800.0
2009-10-08 11:00:00,6.63,6.68,6.62,6.67,308000.0,6.63,6.68,6.62,6.67,308000.0
2009-10-08 11:30:00,6.67,6.7,6.65,6.65,368200.0,6.67,6.7,6.65,6.65,368200.0
2009-10-08 12:00:00,6.65,6.65,6.61,6.63,288400.0,6.65,6.65,6.61,6.63,288400.0
2009-10-08 12:30:00,6.63,6.64,6.61,6.63,922600.0,6.63,6.64,6.61,6.63,922600.0
2009-10-08 13:00:00,6.63,6.63,6.57,6.57,919100.0,6.63,6.63,6.57,6.57,919100.0
2009-10-08 13:30:00,6.58,6.6,6.56,6.59,503300.0,6.58,6.6,6.56,6.59,503300.0
2009-10-08 14:00:00,6.59,6.6,6.57,6.58,362600.0,6.59,6.6,6.57,6.58,362600.0
2009-10-08 14:30:00,6.58,6.59,6.57,6.57,183400.0,6.58,6.59,6.57,6.57,183400.0
2009-10-08 15:00:00,6.57,6.59,6.57,6.57,249200.0,6.57,6.59,6.57,6.57,249200.0
2009-10-08 15:30:00,6.57,6.58,6.55,6.57,942900.0,6.57,6.58,6.55,6.57,942900.0
2009-10-09 09:30:00,6.61,6.69,6.59,6.65,785400.0,6.61,6.69,6.59,6.65,785400.0
2009-10-09 10:00:00,6.65,6.66,6.62,6.66,432600.0,6.65,6.66,6.62,6.66,432600.0
2009-10-09 10:30:00,6.66,6.67,6.61,6.64,372400.0,6.66,6.67,6.61,6.64,372400.0
2009-10-09 11:00:00,6.63,6.66,6.63,6.66,385000.0,6.63,6.66,6.63,6.66,385000.0
2009-10-09 11:30:00,6.66,6.67,6.64,6.66,299600.0,6.66,6.67,6.64,6.66,299600.0
2009-10-09 12:00:00,6.66,6.66,6.6,6.62,305900.0,6.66,6.66,6.6,6.62,305900.0
2009-10-09 12:30:00,6.62,6.63,6.59,6.63,133700.0,6.62,6.63,6.59,6.63,133700.0
2009-10-09 13:00:00,6.63,6.63,6.62,6.63,106400.0,6.63,6.63,6.62,6.63,106400.0
2009-10-09 13:30:00,6.63,6.63,6.62,6.63,95900.0,6.63,6.63,6.62,6.63,95900.0
2009-10-09 14:00:00,6.63,6.63,6.6,6.61,113400.0,6.63,6.63,6.6,6.61,113400.0
2009-10-09 14:30:00,6.61,6.62,6.6,6.62,129500.0,6.61,6.62,6.6,6.62,129500.0
2009-10-09 15:00:00,6.62,6.67,6.62,6.67,368200.0,6.62,6.67,6.62,6.67,368200.0
2009-10-09 15:30:00,6.67,6.7,6.65,6.7,1083600.0,6.67,6.7,6.65,6.7,1083600.0
2009-10-12 09:30:00,6.71,6.83,6.66,6.73,1558200.0,6.71,6.83,6.66,6.73,1558200.0
2009-10-12 10:00:00,6.73,6.74,6.69,6.69,497000.0,6.73,6.74,6.69,6.69,497000.0
2009-10-12 10:30:00,6.69,6.76,6.68,6.7,320600.0,6.69,6.76,6.68,6.7,320600.0
2009-10-12 11:00:00,6.69,6.73,6.69,6.71,434700.0,6.69,6.73,6.69,6.71,434700.0
2009-10-12 11:30:00,6.71,6.73,6.69,6.69,240800.0,6.71,6.73,6.69,6.69,240800.0
2009-10-12 12:00:00,6.69,6.69,6.66,6.66,289100.0,6.69,6.69,6.66,6.66,289100.0
2009-10-12 12:30:00,6.66,6.67,6.65,6.65,271600.0,6.66,6.67,6.65,6.65,271600.0
2009-10-12 13:00:00,6.65,6.66,6.64,6.65,328300.0,6.65,6.66,6.64,6.65,328300.0
2009-10-12 13:30:00,6.65,6.66,6.64,6.64,351400.0,6.65,6.66,6.64,6.64,351400.0
2009-10-12 14:00:00,6.64,6.64,6.58,6.59,283500.0,6.64,6.64,6.58,6.59,283500.0
2009-10-12 14:30:00,6.59,6.6,6.57,6.59,430500.0,6.59,6.6,6.57,6.59,430500.0
2009-10-12 15:00:00,6.59,6.6,6.57,6.59,1127000.0,6.59,6.6,6.57,6.59,1127000.0
2009-10-12 15:30:00,6.59,6.59,6.57,6.58,1040900.0,6.59,6.59,6.57,6.58,1040900.0
2009-10-13 09:30:00,6.58,6.63,6.58,6.58,300300.0,6.58,6.63,6.58,6.58,300300.0
2009-10-13 10:00:00,6.58,6.6,6.57,6.59,488600.0,6.58,6.6,6.57,6.59,488600.0
2009-10-13 10:30:00,6.59,6.61,6.56,6.61,401100.0,6.59,6.61,6.56,6.61,401100.0
2009-10-13 11:00:00,6.61,6.63,6.6,6.63,403900.0,6.61,6.63,6.6,6.63,403900.0
2009-10-13 11:30:00,6.63,6.69,6.63,6.68,492800.0,6.63,6.69,6.63,6.68,492800.0
2009-10-13 12:00:00,6.68,6.71,6.68,6.69,310800.0,6.68,6.71,6.68,6.69,310800.0
2009-10-13 12:30:00,6.68,6.69,6.67,6.68,228200.0,6.68,6.69,6.67,6.68,228200.0
2009-10-13 13:00:00,6.68,6.7,6.67,6.67,197400.0,6.68,6.7,6.67,6.67,197400.0
2009-10-13 13:30:00,6.67,6.68,6.63,6.63,154000.0,6.67,6.68,6.63,6.63,154000.0
2009-10-13 14:00:00,6.63,6.64,6.61,6.64,171500.0,6.63,6.64,6.61,6.64,171500.0
2009-10-13 14:30:00,6.63,6.64,6.62,6.62,189700.0,6.63,6.64,6.62,6.62,189700.0
2009-10-13 15:00:00,6.62,6.64,6.61,6.63,294700.0,6.62,6.64,6.61,6.63,294700.0
2009-10-13 15:30:00,6.63,6.65,6.63,6.64,516600.0,6.63,6.65,6.63,6.64,516600.0
2009-10-14 09:30:00,6.7,6.76,6.65,6.76,591500.0,6.7,6.76,6.65,6.76,591500.0
2009-10-14 10:00:00,6.76,6.8,6.76,6.78,371700.0,6.76,6.8,6.76,6.78,371700.0
2009-10-14 10:30:00,6.78,6.81,6.77,6.8,478100.0,6.78,6.81,6.77,6.8,478100.0
2009-10-14 11:00:00,6.8,6.81,6.78,6.78,767900.0,6.8,6.81,6.78,6.78,767900.0
2009-10-14 11:30:00,6.78,6.8,6.77,6.78,368200.0,6.78,6.8,6.77,6.78,368200.0
2009-10-14 12:00:00,6.79,6.8,6.78,6.79,254100.0,6.79,6.8,6.78,6.79,254100.0
2009-10-14 12:30:00,6.79,6.81,6.79,6.81,266700.0,6.79,6.81,6.79,6.81,266700.0
2009-10-14 13:00:00,6.81,6.82,6.79,6.8,345100.0,6.81,6.82,6.79,6.8,345100.0
2009-10-14 13:30:00,6.8,6.82,6.79,6.81,676900.0,6.8,6.82,6.79,6.81,676900.0
2009-10-14 14:00:00,6.82,6.84,6.81,6.82,427000.0,6.82,6.84,6.81,6.82,427000.0
2009-10-14 14:30:00,6.82,6.84,6.82,6.82,340200.0,6.82,6.84,6.82,6.82,340200.0
2009-10-14 15:00:00,6.82,6.86,6.82,6.85,486500.0,6.82,6.86,6.82,6.85,486500.0
2009-10-14 15:30:00,6.85,6.87,6.84,6.87,1393700.0,6.85,6.87,6.84,6.87,1393700.0
2009-10-15 09:30:00,6.75,7.04,6.75,7.04,1810900.0,6.75,7.04,6.75,7.04,1810900.0
2009-10-15 10:00:00,7.04,7.09,7.0,7.06,1262100.0,7.04,7.09,7.0,7.06,1262100.0
2009-10-15 10:30:00,7.06,7.07,7.01,7.02,848400.0,7.06,7.07,7.01,7.02,848400.0
2009-10-15 11:00:00,7.03,7.04,7.0,7.03,997500.0,7.03,7.04,7.0,7.03,997500.0
2009-10-15 11:30:00,7.03,7.07,7.02,7.07,728000.0,7.03,7.07,7.02,7.07,728000.0
2009-10-15 12:00:00,7.07,7.08,7.06,7.07,875700.0,7.07,7.08,7.06,7.07,875700.0
2009-10-15 12:30:00,7.07,7.12,7.07,7.12,1773800.0,7.07,7.12,7.07,7.12,1773800.0
2009-10-15 13:00:00,7.12,7.13,7.1,7.12,549500.0,7.12,7.13,7.1,7.12,549500.0
2009-10-15 13:30:00,7.12,7.2,7.12,7.19,1971200.0,7.12,7.2,7.12,7.19,1971200.0
2009-10-15 14:00:00,7.2,7.23,7.17,7.22,1315300.0,7.2,7.23,7.17,7.22,1315300.0
2009-10-15 14:30:00,7.22,7.28,7.22,7.24,1386000.0,7.22,7.28,7.22,7.24,1386000.0
2009-10-15 15:00:00,7.24,7.26,7.17,7.17,1330700.0,7.24,7.26,7.17,7.17,1330700.0
2009-10-15 15:30:00,7.17,7.19,7.16,7.19,2650200.0,7.17,7.19,7.16,7.19,2650200.0
2009-10-16 09:30:00,7.08,7.12,6.92,6.93,1750700.0,7.08,7.12,6.92,6.93,1750700.0
2009-10-16 10:00:00,6.94,7.02,6.86,7.02,1281000.0,6.94,7.02,6.86,7.02,1281000.0
2009-10-16 10:30:00,7.01,7.06,6.95,6.98,1037400.0,7.01,7.06,6.95,6.98,1037400.0
2009-10-16 11:00:00,6.97,7.05,6.96,7.02,557900.0,6.97,7.05,6.96,7.02,557900.0
2009-10-16 11:30:00,7.02,7.02,6.95,6.98,310800.0,7.02,7.02,6.95,6.98,310800.0
2009-10-16 12:00:00,6.97,6.97,6.95,6.96,268800.0,6.97,6.97,6.95,6.96,268800.0
2009-10-16 12:30:00,6.96,6.98,6.94,6.98,264600.0,6.96,6.98,6.94,6.98,264600.0
2009-10-16 13:00:00,6.98,7.05,6.98,7.05,371000.0,6.98,7.05,6.98,7.05,371000.0
2009-10-16 13:30:00,7.05,7.06,7.05,7.06,236600.0,7.05,7.06,7.05,7.06,236600.0
2009-10-16 14:00:00,7.06,7.06,7.02,7.05,318500.0,7.06,7.06,7.02,7.05,318500.0
2009-10-16 14:30:00,7.05,7.06,7.02,7.02,238000.0,7.05,7.06,7.02,7.02,238000.0
2009-10-16 15:00:00,7.02,7.05,7.02,7.04,207900.0,7.02,7.05,7.02,7.04,207900.0
2009-10-16 15:30:00,7.04,7.05,7.0,7.0,984900.0,7.04,7.05,7.0,7.0,984900.0
2009-10-19 09:30:00,7.13,7.13,7.01,7.03,882000.0,7.13,7.13,7.01,7.03,882000.0
2009-10-19 10:00:00,7.03,7.13,7.02,7.11,503300.0,7.03,7.13,7.02,7.11,503300.0
2009-10-19 10:30:00,7.11,7.18,7.09,7.17,414400.0,7.11,7.18,7.09,7.17,414400.0
2009-10-19 11:00:00,7.16,7.17,7.14,7.16,458500.0,7.16,7.17,7.14,7.16,458500.0
2009-10-19 11:30:00,7.17,7.2,7.17,7.18,306600.0,7.17,7.2,7.17,7.18,306600.0
2009-10-19 12:00:00,7.18,7.19,7.16,7.16,155400.0,7.18,7.19,7.16,7.16,155400.0
2009-10-19 12:30:00,7.16,7.16,7.14,7.14,254100.0,7.16,7.16,7.14,7.14,254100.0
2009-10-19 13:00:00,7.15,7.16,7.13,7.14,302400.0,7.15,7.16,7.13,7.14,302400.0
2009-10-19 13:30:00,7.13,7.17,7.11,7.14,440300.0,7.13,7.17,7.11,7.14,440300.0
2009-10-19 14:00:00,7.14,7.14,7.12,7.13,240800.0,7.14,7.14,7.12,7.13,240800.0
2009-10-19 14:30:00,7.13,7.15,7.12,7.15,284200.0,7.13,7.15,7.12,7.15,284200.0
2009-10-19 15:00:00,7.15,7.16,7.12,7.12,362600.0,7.15,7.16,7.12,7.12,362600.0
2009-10-19 15:30:00,7.13,7.14,7.11,7.11,761600.0,7.13,7.14,7.11,7.11,761600.0
2009-10-20 09:30:00,7.23,7.25,7.16,7.18,616700.0,7.23,7.25,7.16,7.18,616700.0
2009-10-20 10:00:00,7.18,7.19,7.07,7.1,341600.0,7.18,7.19,7.07,7.1,341600.0
2009-10-20 10:30:00,7.09,7.11,7.04,7.06,372400.0,7.09,7.11,7.04,7.06,372400.0
2009-10-20 11:00:00,7.06,7.09,7.0,7.01,540400.0,7.06,7.09,7.0,7.01,540400.0
2009-10-20 11:30:00,7.01,7.02,6.97,7.0,566300.0,7.01,7.02,6.97,7.0,566300.0
2009-10-20 12:00:00,7.0,7.01,6.97,7.01,319900.0,7.0,7.01,6.97,7.01,319900.0
2009-10-20 12:30:00,7.01,7.05,6.99,7.05,508200.0,7.01,7.05,6.99,7.05,508200.0
2009-10-20 13:00:00,7.04,7.06,7.02,7.03,543200.0,7.04,7.06,7.02,7.03,543200.0
2009-10-20 13:30:00,7.03,7.04,7.0,7.02,162400.0,7.03,7.04,7.0,7.02,162400.0
2009-10-20 14:00:00,7.03,7.06,7.03,7.06,254100.0,7.03,7.06,7.03,7.06,254100.0
2009-10-20 14:30:00,7.06,7.07,7.02,7.04,252000.0,7.06,7.07,7.02,7.04,252000.0
2009-10-20 15:00:00,7.04,7.05,7.0,7.01,471100.0,7.04,7.05,7.0,7.01,471100.0
2009-10-20 15:30:00,7.01,7.02,6.98,6.99,980000.0,7.01,7.02,6.98,6.99,980000.0
2009-10-21 09:30:00,7.01,7.06,6.95,6.98,492100.0,7.01,7.06,6.95,6.98,492100.0
2009-10-21 10:00:00,6.98,7.01,6.96,7.01,534100.0,6.98,7.01,6.96,7.01,534100.0
2009-10-21 10:30:00,7.01,7.04,6.98,6.98,469700.0,7.01,7.04,6.98,6.98,469700.0
2009-10-21 11:00:00,6.98,7.06,6.98,7.05,533400.0,6.98,7.06,6.98,7.05,533400.0
2009-10-21 11:30:00,7.05,7.07,7.03,7.03,354900.0,7.05,7.07,7.03,7.03,354900.0
2009-10-21 12:00:00,7.03,7.06,7.02,7.02,190400.0,7.03,7.06,7.02,7.02,190400.0
2009-10-21 12:30:00,7.02,7.06,7.01,7.03,210000.0,7.02,7.06,7.01,7.03,210000.0
2009-10-21 13:00:00,7.03,7.06,7.02,7.03,262500.0,7.03,7.06,7.02,7.03,262500.0
2009-10-21 13:30:00,7.03,7.04,7.0,7.01,168000.0,7.03,7.04,7.0,7.01,168000.0
2009-10-21 14:00:00,7.01,7.01,6.96,6.96,320600.0,7.01,7.01,6.96,6.96,320600.0
2009-10-21 14:30:00,6.96,7.04,6.94,7.0,617400.0,6.96,7.04,6.94,7.0,617400.0
2009-10-21 15:00:00,7.0,7.01,6.91,6.94,581000.0,7.0,7.01,6.91,6.94,581000.0
2009-10-21 15:30:00,6.93,6.94,6.83,6.84,1409100.0,6.93,6.94,6.83,6.84,1409100.0
2009-10-22 09:30:00,6.87,6.9,6.8,6.81,1106700.0,6.87,6.9,6.8,6.81,1106700.0
2009-10-22 10:00:00,6.81,6.88,6.79,6.84,508200.0,6.81,6.88,6.79,6.84,508200.0
2009-10-22 10:30:00,6.83,6.95,6.83,6.92,734300.0,6.83,6.95,6.83,6.92,734300.0
2009-10-22 11:00:00,6.92,7.0,6.91,6.97,592900.0,6.92,7.0,6.91,6.97,592900.0
2009-10-22 11:30:00,6.98,6.99,6.95,6.98,391300.0,6.98,6.99,6.95,6.98,391300.0
2009-10-22 12:00:00,6.98,6.98,6.95,6.96,207200.0,6.98,6.98,6.95,6.96,207200.0
2009-10-22 12:30:00,6.96,6.99,6.96,6.96,278600.0,6.96,6.99,6.96,6.96,278600.0
2009-10-22 13:00:00,6.96,6.98,6.96,6.98,168000.0,6.96,6.98,6.96,6.98,168000.0
2009-10-22 13:30:00,6.97,7.02,6.96,7.0,505400.0,6.97,7.02,6.96,7.0,505400.0
2009-10-22 14:00:00,7.0,7.08,6.99,7.07,548800.0,7.0,7.08,6.99,7.07,548800.0
2009-10-22 14:30:00,7.07,7.07,7.02,7.05,480200.0,7.07,7.07,7.02,7.05,480200.0
2009-10-22 15:00:00,7.05,7.08,7.03,7.08,608300.0,7.05,7.08,7.03,7.08,608300.0
2009-10-22 15:30:00,7.08,7.1,7.06,7.09,1653400.0,7.08,7.1,7.06,7.09,1653400.0
2009-10-23 09:30:00,7.13,7.85,7.1,7.7,9573900.0,7.13,7.85,7.1,7.7,9573900.0
2009-10-23 10:00:00,7.7,7.93,7.65,7.91,4764900.0,7.7,7.93,7.65,7.91,4764900.0
2009-10-23 10:30:00,7.92,8.21,7.89,7.92,10339000.0,7.92,8.21,7.89,7.92,10339000.0
2009-10-23 11:00:00,7.92,8.0,7.81,7.87,5385800.0,7.92,8.0,7.81,7.87,5385800.0
2009-10-23 11:30:00,7.87,7.88,7.83,7.85,2398900.0,7.87,7.88,7.83,7.85,2398900.0
2009-10-23 12:00:00,7.85,7.93,7.75,7.81,1934100.0,7.85,7.93,7.75,7.81,1934100.0
2009-10-23 12:30:00,7.81,7.81,7.71,7.73,1437100.0,7.81,7.81,7.71,7.73,1437100.0
2009-10-23 13:00:00,7.73,7.86,7.69,7.7,2096500.0,7.73,7.86,7.69,7.7,2096500.0
2009-10-23 13:30:00,7.69,7.8,7.68,7.7,1967000.0,7.69,7.8,7.68,7.7,1967000.0
2009-10-23 14:00:00,7.7,7.84,7.7,7.81,1136800.0,7.7,7.84,7.7,7.81,1136800.0
2009-10-23 14:30:00,7.81,7.92,7.81,7.87,1592500.0,7.81,7.92,7.81,7.87,1592500.0
2009-10-23 15:00:00,7.87,7.87,7.78,7.86,1418900.0,7.87,7.87,7.78,7.86,1418900.0
2009-10-23 15:30:00,7.86,7.86,7.78,7.84,3874500.0,7.86,7.86,7.78,7.84,3874500.0
2009-10-26 09:30:00,7.96,8.11,7.95,8.05,1733900.0,7.96,8.11,7.95,8.05,1733900.0
2009-10-26 10:00:00,8.04,8.09,7.97,7.98,1031800.0,8.04,8.09,7.97,7.98,1031800.0
2009-10-26 10:30:00,7.98,8.02,7.92,8.0,1394400.0,7.98,8.02,7.92,8.0,1394400.0
2009-10-26 11:00:00,8.0,8.03,7.99,8.02,487900.0,8.0,8.03,7.99,8.02,487900.0
2009-10-26 11:30:00,8.02,8.02,7.91,7.92,678300.0,8.02,8.02,7.91,7.92,678300.0
2009-10-26 12:00:00,7.92,8.03,7.91,8.0,861700.0,7.92,8.03,7.91,8.0,861700.0
2009-10-26 12:30:00,8.01,8.03,7.99,8.0,507500.0,8.01,8.03,7.99,8.0,507500.0
2009-10-26 13:00:00,8.0,8.0,7.92,7.93,535500.0,8.0,8.0,7.92,7.93,535500.0
2009-10-26 13:30:00,7.93,7.98,7.92,7.94,340900.0,7.93,7.98,7.92,7.94,340900.0
2009-10-26 14:00:00,7.94,7.94,7.89,7.91,323400.0,7.94,7.94,7.89,7.91,323400.0
2009-10-26 14:30:00,7.91,7.92,7.89,7.9,386400.0,7.91,7.92,7.89,7.9,386400.0
2009-10-26 15:00:00,7.9,7.92,7.89,7.89,455700.0,7.9,7.92,7.89,7.89,455700.0
2009-10-26 15:30:00,7.9,7.92,7.86,7.88,1789200.0,7.9,7.92,7.86,7.88,1789200.0
2009-10-27 09:30:00,7.89,7.92,7.82,7.84,1218000.0,7.89,7.92,7.82,7.84,1218000.0
2009-10-27 10:00:00,7.84,7.86,7.79,7.86,818300.0,7.84,7.86,7.79,7.86,818300.0
2009-10-27 10:30:00,7.85,7.9,7.83,7.84,555800.0,7.85,7.9,7.83,7.84,555800.0
2009-10-27 11:00:00,7.84,7.85,7.79,7.82,496300.0,7.84,7.85,7.79,7.82,496300.0
2009-10-27 11:30:00,7.82,7.82,7.75,7.76,503300.0,7.82,7.82,7.75,7.76,503300.0
2009-10-27 12:00:00,7.76,7.85,7.76,7.84,487900.0,7.76,7.85,7.76,7.84,487900.0
2009-10-27 12:30:00,7.84,7.84,7.77,7.78,328300.0,7.84,7.84,7.77,7.78,328300.0
2009-10-27 13:00:00,7.78,7.81,7.73,7.74,452200.0,7.78,7.81,7.73,7.74,452200.0
2009-10-27 13:30:00,7.74,7.8,7.74,7.78,374500.0,7.74,7.8,7.74,7.78,374500.0
2009-10-27 14:00:00,7.78,7.83,7.76,7.83,252700.0,7.78,7.83,7.76,7.83,252700.0
2009-10-27 14:30:00,7.81,7.83,7.79,7.81,620900.0,7.81,7.83,7.79,7.81,620900.0
2009-10-27 15:00:00,7.81,7.82,7.76,7.78,457100.0,7.81,7.82,7.76,7.78,457100.0
2009-10-27 15:30:00,7.78,7.79,7.74,7.75,1843800.0,7.78,7.79,7.74,7.75,1843800.0
2009-10-28 09:30:00,7.83,7.85,7.72,7.85,1523900.0,7.83,7.85,7.72,7.85,1523900.0
2009-10-28 10:00:00,7.85,7.91,7.8,7.8,895300.0,7.85,7.91,7.8,7.8,895300.0
2009-10-28 10:30:00,7.81,7.89,7.8,7.83,735700.0,7.81,7.89,7.8,7.83,735700.0
2009-10-28 11:00:00,7.82,7.82,7.76,7.76,482300.0,7.82,7.82,7.76,7.76,482300.0
2009-10-28 11:30:00,7.76,7.78,7.68,7.72,737800.0,7.76,7.78,7.68,7.72,737800.0
2009-10-28 12:00:00,7.72,7.79,7.69,7.74,553000.0,7.72,7.79,7.69,7.74,553000.0
2009-10-28 12:30:00,7.74,7.75,7.65,7.65,504700.0,7.74,7.75,7.65,7.65,504700.0
2009-10-28 13:00:00,7.65,7.73,7.64,7.7,440300.0,7.65,7.73,7.64,7.7,440300.0
2009-10-28 13:30:00,7.7,7.7,7.64,7.65,276500.0,7.7,7.7,7.64,7.65,276500.0
2009-10-28 14:00:00,7.65,7.66,7.61,7.62,574000.0,7.65,7.66,7.61,7.62,574000.0
2009-10-28 14:30:00,7.62,7.65,7.57,7.64,628600.0,7.62,7.65,7.57,7.64,628600.0
2009-10-28 15:00:00,7.63,7.69,7.63,7.68,893900.0,7.63,7.69,7.63,7.68,893900.0
2009-10-28 15:30:00,7.68,7.7,7.65,7.65,1472100.0,7.68,7.7,7.65,7.65,1472100.0
2009-10-29 09:30:00,7.67,7.77,7.57,7.74,719600.0,7.67,7.77,7.57,7.74,719600.0
2009-10-29 10:00:00,7.74,7.8,7.74,7.78,520800.0,7.74,7.8,7.74,7.78,520800.0
2009-10-29 10:30:00,7.78,7.88,7.75,7.85,1115800.0,7.78,7.88,7.75,7.85,1115800.0
2009-10-29 11:00:00,7.85,7.9,7.85,7.87,713300.0,7.85,7.9,7.85,7.87,713300.0
2009-10-29 11:30:00,7.87,7.88,7.82,7.83,294000.0,7.87,7.88,7.82,7.83,294000.0
2009-10-29 12:00:00,7.83,7.83,7.79,7.82,290500.0,7.83,7.83,7.79,7.82,290500.0
2009-10-29 12:30:00,7.82,7.82,7.77,7.77,525000.0,7.82,7.82,7.77,7.77,525000.0
2009-10-29 13:00:00,7.77,7.77,7.73,7.75,375200.0,7.77,7.77,7.73,7.75,375200.0
2009-10-29 13:30:00,7.75,7.81,7.75,7.8,759500.0,7.75,7.81,7.75,7.8,759500.0
2009-10-29 14:00:00,7.8,7.81,7.76,7.81,571200.0,7.8,7.81,7.76,7.81,571200.0
2009-10-29 14:30:00,7.81,7.9,7.81,7.89,893200.0,7.81,7.9,7.81,7.89,893200.0
2009-10-29 15:00:00,7.89,7.9,7.85,7.89,904400.0,7.89,7.9,7.85,7.89,904400.0
2009-10-29 15:30:00,7.89,7.91,7.85,7.9,1714300.0,7.89,7.91,7.85,7.9,1714300.0
2009-10-30 09:30:00,7.86,8.0,7.86,7.91,983500.0,7.86,8.0,7.86,7.91,983500.0
2009-10-30 10:00:00,7.91,7.99,7.79,7.79,1012200.0,7.91,7.99,7.79,7.79,1012200.0
2009-10-30 10:30:00,7.79,7.84,7.74,7.83,599200.0,7.79,7.84,7.74,7.83,599200.0
2009-10-30 11:00:00,7.83,7.85,7.78,7.8,337400.0,7.83,7.85,7.78,7.8,337400.0
2009-10-30 11:30:00,7.8,7.82,7.77,7.77,492800.0,7.8,7.82,7.77,7.77,492800.0
2009-10-30 12:00:00,7.77,7.79,7.74,7.78,421400.0,7.77,7.79,7.74,7.78,421400.0
2009-10-30 12:30:00,7.78,7.83,7.76,7.76,816900.0,7.78,7.83,7.76,7.76,816900.0
2009-10-30 13:00:00,7.76,7.83,7.72,7.83,488600.0,7.76,7.83,7.72,7.83,488600.0
2009-10-30 13:30:00,7.83,7.83,7.67,7.74,597800.0,7.83,7.83,7.67,7.74,597800.0
2009-10-30 14:00:00,7.73,7.77,7.72,7.73,423500.0,7.73,7.77,7.72,7.73,423500.0
2009-10-30 14:30:00,7.73,7.73,7.68,7.72,328300.0,7.73,7.73,7.68,7.72,328300.0
2009-10-30 15:00:00,7.72,7.72,7.62,7.63,989800.0,7.72,7.72,7.62,7.63,989800.0
2009-10-30 15:30:00,7.64,7.69,7.62,7.64,1211000.0,7.64,7.69,7.62,7.64,1211000.0
2009-11-02 09:30:00,7.6,7.66,7.51,7.57,1022000.0,7.6,7.66,7.51,7.57,1022000.0
2009-11-02 10:00:00,7.58,7.73,7.56,7.68,449400.0,7.58,7.73,7.56,7.68,449400.0
2009-11-02 10:30:00,7.69,7.71,7.63,7.68,382900.0,7.69,7.71,7.63,7.68,382900.0
2009-11-02 11:00:00,7.68,7.71,7.68,7.7,355600.0,7.68,7.71,7.68,7.7,355600.0
2009-11-02 11:30:00,7.7,7.77,7.7,7.74,423500.0,7.7,7.77,7.7,7.74,423500.0
2009-11-02 12:00:00,7.74,7.74,7.68,7.69,348600.0,7.74,7.74,7.68,7.69,348600.0
2009-11-02 12:30:00,7.69,7.7,7.59,7.6,520100.0,7.69,7.7,7.59,7.6,520100.0
2009-11-02 13:00:00,7.59,7.66,7.58,7.62,306600.0,7.59,7.66,7.58,7.62,306600.0
2009-11-02 13:30:00,7.62,7.63,7.57,7.58,261800.0,7.62,7.63,7.57,7.58,261800.0
2009-11-02 14:00:00,7.58,7.61,7.56,7.61,299600.0,7.58,7.61,7.56,7.61,299600.0
2009-11-02 14:30:00,7.61,7.67,7.61,7.63,414400.0,7.61,7.67,7.61,7.63,414400.0
2009-11-02 15:00:00,7.62,7.66,7.62,7.65,294000.0,7.62,7.66,7.62,7.65,294000.0
2009-11-02 15:30:00,7.64,7.69,7.63,7.68,453600.0,7.64,7.69,7.63,7.68,453600.0
2009-11-03 09:30:00,7.6,7.61,7.54,7.61,1218700.0,7.6,7.61,7.54,7.61,1218700.0
2009-11-03 10:00:00,7.61,7.72,7.52,7.52,1198400.0,7.61,7.72,7.52,7.52,1198400.0
2009-11-03 10:30:00,7.52,7.64,7.52,7.62,926100.0,7.52,7.64,7.52,7.62,926100.0
2009-11-03 11:00:00,7.62,7.65,7.6,7.65,356300.0,7.62,7.65,7.6,7.65,356300.0
2009-11-03 11:30:00,7.64,7.69,7.61,7.68,410900.0,7.64,7.69,7.61,7.68,410900.0
2009-11-03 12:00:00,7.68,7.69,7.65,7.68,177100.0,7.68,7.69,7.65,7.68,177100.0
2009-11-03 12:30:00,7.67,7.76,7.67,7.71,1223600.0,7.67,7.76,7.67,7.71,1223600.0
2009-11-03 13:00:00,7.7,7.7,7.65,7.7,907200.0,7.7,7.7,7.65,7.7,907200.0
2009-11-03 13:30:00,7.7,7.73,7.67,7.7,725900.0,7.7,7.73,7.67,7.7,725900.0
2009-11-03 14:00:00,7.7,7.71,7.68,7.69,484400.0,7.7,7.71,7.68,7.69,484400.0
2009-11-03 14:30:00,7.69,7.69,7.65,7.66,564900.0,7.69,7.69,7.65,7.66,564900.0
2009-11-03 15:00:00,7.66,7.69,7.66,7.69,407400.0,7.66,7.69,7.66,7.69,407400.0
2009-11-03 15:30:00,7.69,7.7,7.66,7.68,1296400.0,7.69,7.7,7.66,7.68,1296400.0
2009-11-04 09:30:00,7.73,7.84,7.72,7.81,1228500.0,7.73,7.84,7.72,7.81,1228500.0
2009-11-04 10:00:00,7.81,7.82,7.72,7.78,1008000.0,7.81,7.82,7.72,7.78,1008000.0
2009-11-04 10:30:00,7.78,7.83,7.77,7.82,443800.0,7.78,7.83,7.77,7.82,443800.0
2009-11-04 11:00:00,7.82,7.84,7.81,7.82,246400.0,7.82,7.84,7.81,7.82,246400.0
2009-11-04 11:30:00,7.82,7.84,7.79,7.8,296100.0,7.82,7.84,7.79,7.8,296100.0
2009-11-04 12:00:00,7.8,7.82,7.79,7.82,280000.0,7.8,7.82,7.79,7.82,280000.0
2009-11-04 12:30:00,7.82,7.85,7.8,7.8,630700.0,7.82,7.85,7.8,7.8,630700.0
2009-11-04 13:00:00,7.81,7.83,7.8,7.81,203700.0,7.81,7.83,7.8,7.81,203700.0
2009-11-04 13:30:00,7.82,7.86,7.81,7.83,331100.0,7.82,7.86,7.81,7.83,331100.0
2009-11-04 14:00:00,7.83,7.84,7.75,7.76,445200.0,7.83,7.84,7.75,7.76,445200.0
2009-11-04 14:30:00,7.76,7.85,7.76,7.84,467600.0,7.76,7.85,7.76,7.84,467600.0
2009-11-04 15:00:00,7.84,7.85,7.78,7.82,459200.0,7.84,7.85,7.78,7.82,459200.0
2009-11-04 15:30:00,7.82,7.82,7.71,7.74,1371300.0,7.82,7.82,7.71,7.74,1371300.0
2009-11-05 09:30:00,7.71,7.91,7.66,7.89,1190700.0,7.71,7.91,7.66,7.89,1190700.0
2009-11-05 10:00:00,7.89,7.99,7.89,7.98,1659700.0,7.89,7.99,7.89,7.98,1659700.0
2009-11-05 10:30:00,7.97,8.12,7.97,8.09,2101400.0,7.97,8.12,7.97,8.09,2101400.0
2009-11-05 11:00:00,8.09,8.12,8.04,8.05,720300.0,8.09,8.12,8.04,8.05,720300.0
2009-11-05 11:30:00,8.04,8.04,7.96,7.96,581000.0,8.04,8.04,7.96,7.96,581000.0
2009-11-05 12:00:00,7.96,8.03,7.96,8.01,347200.0,7.96,8.03,7.96,8.01,347200.0
2009-11-05 12:30:00,8.01,8.04,8.0,8.03,256900.0,8.01,8.04,8.0,8.03,256900.0
2009-11-05 13:00:00,8.03,8.03,8.0,8.0,144900.0,8.03,8.03,8.0,8.0,144900.0
2009-11-05 13:30:00,8.0,8.05,7.99,8.0,316400.0,8.0,8.05,7.99,8.0,316400.0
2009-11-05 14:00:00,8.0,8.01,7.98,8.0,581700.0,8.0,8.01,7.98,8.0,581700.0
2009-11-05 14:30:00,8.0,8.04,7.99,8.04,534100.0,8.0,8.04,7.99,8.04,534100.0
2009-11-05 15:00:00,8.03,8.05,8.02,8.04,1996400.0,8.03,8.05,8.02,8.04,1996400.0
2009-11-05 15:30:00,8.04,8.06,8.0,8.06,2344300.0,8.04,8.06,8.0,8.06,2344300.0
2009-11-06 09:30:00,7.85,7.98,7.75,7.89,3226300.0,7.85,7.98,7.75,7.89,3226300.0
2009-11-06 10:00:00,7.9,7.93,7.77,7.78,1120000.0,7.9,7.93,7.77,7.78,1120000.0
2009-11-06 10:30:00,7.78,7.83,7.71,7.79,1250200.0,7.78,7.83,7.71,7.79,1250200.0
2009-11-06 11:00:00,7.79,7.92,7.78,7.9,1260000.0,7.79,7.92,7.78,7.9,1260000.0
2009-11-06 11:30:00,7.9,7.92,7.88,7.9,343000.0,7.9,7.92,7.88,7.9,343000.0
2009-11-06 12:00:00,7.9,7.96,7.88,7.96,627200.0,7.9,7.96,7.88,7.96,627200.0
2009-11-06 12:30:00,7.96,7.99,7.92,7.93,518000.0,7.96,7.99,7.92,7.93,518000.0
2009-11-06 13:00:00,7.93,7.97,7.89,7.96,325500.0,7.93,7.97,7.89,7.96,325500.0
2009-11-06 13:30:00,7.96,7.96,7.92,7.95,366100.0,7.96,7.96,7.92,7.95,366100.0
2009-11-06 14:00:00,7.95,7.97,7.91,7.97,536900.0,7.95,7.97,7.91,7.97,536900.0
2009-11-06 14:30:00,7.98,8.0,7.96,7.98,721700.0,7.98,8.0,7.96,7.98,721700.0
2009-11-06 15:00:00,7.98,7.99,7.95,7.98,537600.0,7.98,7.99,7.95,7.98,537600.0
2009-11-06 15:30:00,7.98,7.99,7.96,7.98,795200.0,7.98,7.99,7.96,7.98,795200.0
2009-11-09 09:30:00,7.95,8.12,7.93,8.04,1519000.0,7.95,8.12,7.93,8.04,1519000.0
2009-11-09 10:00:00,8.04,8.06,8.02,8.04,621600.0,8.04,8.06,8.02,8.04,621600.0
2009-11-09 10:30:00,8.04,8.06,8.03,8.05,343000.0,8.04,8.06,8.03,8.05,343000.0
2009-11-09 11:00:00,8.05,8.21,8.05,8.18,1646400.0,8.05,8.21,8.05,8.18,1646400.0
2009-11-09 11:30:00,8.17,8.17,8.14,8.15,529900.0,8.17,8.17,8.14,8.15,529900.0
2009-11-09 12:00:00,8.15,8.16,8.1,8.13,550200.0,8.15,8.16,8.1,8.13,550200.0
2009-11-09 12:30:00,8.12,8.15,8.11,8.14,354900.0,8.12,8.15,8.11,8.14,354900.0
2009-11-09 13:00:00,8.14,8.15,8.12,8.13,364000.0,8.14,8.15,8.12,8.13,364000.0
2009-11-09 13:30:00,8.13,8.16,8.13,8.13,322000.0,8.13,8.16,8.13,8.13,322000.0
2009-11-09 14:00:00,8.14,8.14,8.12,8.12,294700.0,8.14,8.14,8.12,8.12,294700.0
2009-11-09 14:30:00,8.12,8.14,8.12,8.13,221200.0,8.12,8.14,8.12,8.13,221200.0
2009-11-09 15:00:00,8.13,8.14,8.12,8.14,345800.0,8.13,8.14,8.12,8.14,345800.0
2009-11-09 15:30:00,8.14,8.18,8.13,8.16,1025500.0,8.14,8.18,8.13,8.16,1025500.0
2009-11-10 09:30:00,8.13,8.4,8.11,8.3,2786700.0,8.13,8.4,8.11,8.3,2786700.0
2009-11-10 10:00:00,8.3,8.48,8.3,8.47,1295700.0,8.3,8.48,8.3,8.47,1295700.0
2009-11-10 10:30:00,8.47,8.48,8.3,8.33,1474200.0,8.47,8.48,8.3,8.33,1474200.0
2009-11-10 11:00:00,8.33,8.36,8.26,8.31,956900.0,8.33,8.36,8.26,8.31,956900.0
2009-11-10 11:30:00,8.31,8.35,8.28,8.31,457100.0,8.31,8.35,8.28,8.31,457100.0
2009-11-10 12:00:00,8.31,8.35,8.3,8.32,303100.0,8.31,8.35,8.3,8.32,303100.0
2009-11-10 12:30:00,8.31,8.4,8.3,8.4,298200.0,8.31,8.4,8.3,8.4,298200.0
2009-11-10 13:00:00,8.4,8.4,8.34,8.36,303100.0,8.4,8.4,8.34,8.36,303100.0
2009-11-10 13:30:00,8.36,8.39,8.33,8.39,520100.0,8.36,8.39,8.33,8.39,520100.0
2009-11-10 14:00:00,8.39,8.39,8.33,8.36,553000.0,8.39,8.39,8.33,8.36,553000.0
2009-11-10 14:30:00,8.36,8.41,8.35,8.41,740600.0,8.36,8.41,8.35,8.41,740600.0
2009-11-10 15:00:00,8.41,8.41,8.37,8.37,746200.0,8.41,8.41,8.37,8.37,746200.0
2009-11-10 15:30:00,8.38,8.39,8.34,8.34,2258900.0,8.38,8.39,8.34,8.34,2258900.0
2009-11-11 09:30:00,8.44,8.54,8.36,8.53,1826300.0,8.44,8.54,8.36,8.53,1826300.0
2009-11-11 10:00:00,8.52,8.56,8.48,8.54,1211700.0,8.52,8.56,8.48,8.54,1211700.0
2009-11-11 10:30:00,8.54,8.54,8.44,8.45,1230600.0,8.54,8.54,8.44,8.45,1230600.0
2009-11-11 11:00:00,8.44,8.47,8.35,8.37,1006600.0,8.44,8.47,8.35,8.37,1006600.0
2009-11-11 11:30:00,8.37,8.43,8.37,8.42,868700.0,8.37,8.43,8.37,8.42,868700.0
2009-11-11 12:00:00,8.41,8.48,8.41,8.47,749700.0,8.41,8.48,8.41,8.47,749700.0
2009-11-11 12:30:00,8.47,8.49,8.44,8.44,278600.0,8.47,8.49,8.44,8.44,278600.0
2009-11-11 13:00:00,8.45,8.47,8.44,8.45,250600.0,8.45,8.47,8.44,8.45,250600.0
2009-11-11 13:30:00,8.45,8.45,8.39,8.42,553000.0,8.45,8.45,8.39,8.42,553000.0
2009-11-11 14:00:00,8.42,8.46,8.42,8.45,402500.0,8.42,8.46,8.42,8.45,402500.0
2009-11-11 14:30:00,8.45,8.46,8.44,8.45,305200.0,8.45,8.46,8.44,8.45,305200.0
2009-11-11 15:00:00,8.45,8.48,8.45,8.48,412300.0,8.45,8.48,8.45,8.48,412300.0
2009-11-11 15:30:00,8.48,8.51,8.47,8.49,1131200.0,8.48,8.51,8.47,8.49,1131200.0
2009-11-12 09:30:00,8.49,8.55,8.43,8.46,594300.0,8.49,8.55,8.43,8.46,594300.0
2009-11-12 10:00:00,8.46,8.48,8.39,8.41,585200.0,8.46,8.48,8.39,8.41,585200.0
2009-11-12 10:30:00,8.41,8.44,8.39,8.43,584500.0,8.41,8.44,8.39,8.43,584500.0
2009-11-12 11:00:00,8.42,8.43,8.35,8.37,523600.0,8.42,8.43,8.35,8.37,523600.0
2009-11-12 11:30:00,8.38,8.38,8.34,8.36,378700.0,8.38,8.38,8.34,8.36,378700.0
2009-11-12 12:00:00,8.36,8.4,8.36,8.4,163800.0,8.36,8.4,8.36,8.4,163800.0
2009-11-12 12:30:00,8.4,8.42,8.38,8.4,196000.0,8.4,8.42,8.38,8.4,196000.0
2009-11-12 13:00:00,8.4,8.4,8.36,8.36,103600.0,8.4,8.4,8.36,8.36,103600.0
2009-11-12 13:30:00,8.36,8.36,8.34,8.36,118300.0,8.36,8.36,8.34,8.36,118300.0
2009-11-12 14:00:00,8.36,8.38,8.36,8.36,135100.0,8.36,8.38,8.36,8.36,135100.0
2009-11-12 14:30:00,8.36,8.37,8.35,8.36,208600.0,8.36,8.37,8.35,8.36,208600.0
2009-11-12 15:00:00,8.36,8.37,8.33,8.33,519400.0,8.36,8.37,8.33,8.33,519400.0
2009-11-12 15:30:00,8.33,8.34,8.29,8.31,846300.0,8.33,8.34,8.29,8.31,846300.0
2009-11-13 09:30:00,8.31,8.34,8.22,8.26,696500.0,8.31,8.34,8.22,8.26,696500.0
2009-11-13 10:00:00,8.26,8.34,8.26,8.28,608300.0,8.26,8.34,8.26,8.28,608300.0
2009-11-13 10:30:00,8.28,8.38,8.27,8.36,352800.0,8.28,8.38,8.27,8.36,352800.0
2009-11-13 11:00:00,8.36,8.38,8.35,8.37,170800.0,8.36,8.38,8.35,8.37,170800.0
2009-11-13 11:30:00,8.37,8.42,8.35,8.36,301700.0,8.37,8.42,8.35,8.36,301700.0
2009-11-13 12:00:00,8.36,8.44,8.35,8.43,490000.0,8.36,8.44,8.35,8.43,490000.0
2009-11-13 12:30:00,8.43,8.47,8.43,8.46,224700.0,8.43,8.47,8.43,8.46,224700.0
2009-11-13 13:00:00,8.46,8.49,8.46,8.48,256900.0,8.46,8.49,8.46,8.48,256900.0
2009-11-13 13:30:00,8.48,8.48,8.45,8.45,254100.0,8.48,8.48,8.45,8.45,254100.0
2009-11-13 14:00:00,8.45,8.47,8.44,8.47,268100.0,8.45,8.47,8.44,8.47,268100.0
2009-11-13 14:30:00,8.46,8.47,8.44,8.44,324100.0,8.46,8.47,8.44,8.44,324100.0
2009-11-13 15:00:00,8.45,8.45,8.41,8.45,482300.0,8.45,8.45,8.41,8.45,482300.0
2009-11-13 15:30:00,8.45,8.48,8.44,8.48,763000.0,8.45,8.48,8.44,8.48,763000.0
2009-11-16 09:30:00,8.51,8.57,8.48,8.55,1099000.0,8.51,8.57,8.48,8.55,1099000.0
2009-11-16 10:00:00,8.55,8.63,8.52,8.57,1390200.0,8.55,8.63,8.52,8.57,1390200.0
2009-11-16 10:30:00,8.56,8.57,8.52,8.52,431900.0,8.56,8.57,8.52,8.52,431900.0
2009-11-16 11:00:00,8.53,8.53,8.48,8.52,433300.0,8.53,8.53,8.48,8.52,433300.0
2009-11-16 11:30:00,8.52,8.59,8.52,8.54,342300.0,8.52,8.59,8.52,8.54,342300.0
2009-11-16 12:00:00,8.53,8.54,8.49,8.51,296100.0,8.53,8.54,8.49,8.51,296100.0
2009-11-16 12:30:00,8.5,8.52,8.48,8.52,357000.0,8.5,8.52,8.48,8.52,357000.0
2009-11-16 13:00:00,8.52,8.53,8.51,8.52,404600.0,8.52,8.53,8.51,8.52,404600.0
2009-11-16 13:30:00,8.52,8.54,8.52,8.53,444500.0,8.52,8.54,8.52,8.53,444500.0
2009-11-16 14:00:00,8.53,8.55,8.51,8.51,476700.0,8.53,8.55,8.51,8.51,476700.0
2009-11-16 14:30:00,8.51,8.54,8.51,8.53,651000.0,8.51,8.54,8.51,8.53,651000.0
2009-11-16 15:00:00,8.53,8.53,8.47,8.47,611800.0,8.53,8.53,8.47,8.47,611800.0
2009-11-16 15:30:00,8.47,8.5,8.46,8.49,907200.0,8.47,8.5,8.46,8.49,907200.0
2009-11-17 09:30:00,8.52,8.56,8.46,8.48,1022700.0,8.52,8.56,8.46,8.48,1022700.0
2009-11-17 10:00:00,8.48,8.56,8.43,8.55,521500.0,8.48,8.56,8.43,8.55,521500.0
2009-11-17 10:30:00,8.55,8.55,8.44,8.47,713300.0,8.55,8.55,8.44,8.47,713300.0
2009-11-17 11:00:00,8.48,8.48,8.43,8.47,563500.0,8.48,8.48,8.43,8.47,563500.0
2009-11-17 11:30:00,8.47,8.55,8.47,8.54,445200.0,8.47,8.55,8.47,8.54,445200.0
2009-11-17 12:00:00,8.55,8.66,8.55,8.66,1192100.0,8.55,8.66,8.55,8.66,1192100.0
2009-11-17 12:30:00,8.66,8.69,8.62,8.64,681800.0,8.66,8.69,8.62,8.64,681800.0
2009-11-17 13:00:00,8.64,8.64,8.59,8.59,554400.0,8.64,8.64,8.59,8.59,554400.0
2009-11-17 13:30:00,8.59,8.66,8.59,8.63,294700.0,8.59,8.66,8.59,8.63,294700.0
2009-11-17 14:00:00,8.63,8.64,8.59,8.63,446600.0,8.63,8.64,8.59,8.63,446600.0
2009-11-17 14:30:00,8.62,8.68,8.61,8.64,836500.0,8.62,8.68,8.61,8.64,836500.0
2009-11-17 15:00:00,8.64,8.67,8.63,8.66,432600.0,8.64,8.67,8.63,8.66,432600.0
2009-11-17 15:30:00,8.66,8.71,8.66,8.68,1694700.0,8.66,8.71,8.66,8.68,1694700.0
2009-11-18 09:30:00,8.69,8.74,8.63,8.64,709100.0,8.69,8.74,8.63,8.64,709100.0
2009-11-18 10:00:00,8.65,8.68,8.61,8.67,661500.0,8.65,8.68,8.61,8.67,661500.0
2009-11-18 10:30:00,8.67,8.81,8.67,8.74,1446900.0,8.67,8.81,8.67,8.74,1446900.0
2009-11-18 11:00:00,8.75,8.79,8.73,8.75,609700.0,8.75,8.79,8.73,8.75,609700.0
2009-11-18 11:30:00,8.75,8.75,8.71,8.73,390600.0,8.75,8.75,8.71,8.73,390600.0
2009-11-18 12:00:00,8.73,8.73,8.71,8.72,220500.0,8.73,8.73,8.71,8.72,220500.0
2009-11-18 12:30:00,8.73,8.74,8.71,8.73,348600.0,8.73,8.74,8.71,8.73,348600.0
2009-11-18 13:00:00,8.73,8.73,8.7,8.71,347900.0,8.73,8.73,8.7,8.71,347900.0
2009-11-18 13:30:00,8.71,8.73,8.71,8.71,186200.0,8.71,8.73,8.71,8.71,186200.0
2009-11-18 14:00:00,8.71,8.73,8.71,8.72,158200.0,8.71,8.73,8.71,8.72,158200.0
2009-11-18 14:30:00,8.72,8.73,8.69,8.7,267400.0,8.72,8.73,8.69,8.7,267400.0
2009-11-18 15:00:00,8.7,8.75,8.7,8.74,323400.0,8.7,8.75,8.7,8.74,323400.0
2009-11-18 15:30:00,8.74,8.74,8.72,8.74,656600.0,8.74,8.74,8.72,8.74,656600.0
2009-11-19 09:30:00,8.67,8.71,8.56,8.58,843500.0,8.67,8.71,8.56,8.58,843500.0
2009-11-19 10:00:00,8.58,8.67,8.57,8.63,343000.0,8.58,8.67,8.57,8.63,343000.0
2009-11-19 10:30:00,8.63,8.63,8.57,8.57,297500.0,8.63,8.63,8.57,8.57,297500.0
2009-11-19 11:00:00,8.58,8.61,8.57,8.61,452200.0,8.58,8.61,8.57,8.61,452200.0
2009-11-19 11:30:00,8.61,8.64,8.6,8.64,166600.0,8.61,8.64,8.6,8.64,166600.0
2009-11-19 12:00:00,8.64,8.68,8.62,8.68,342300.0,8.64,8.68,8.62,8.68,342300.0
2009-11-19 12:30:00,8.68,8.69,8.62,8.63,132300.0,8.68,8.69,8.62,8.63,132300.0
2009-11-19 13:00:00,8.63,8.64,8.6,8.61,123900.0,8.63,8.64,8.6,8.61,123900.0
2009-11-19 13:30:00,8.6,8.63,8.6,8.62,77000.0,8.6,8.63,8.6,8.62,77000.0
2009-11-19 14:00:00,8.62,8.63,8.6,8.62,147700.0,8.62,8.63,8.6,8.62,147700.0
2009-11-19 14:30:00,8.62,8.64,8.61,8.63,246400.0,8.62,8.64,8.61,8.63,246400.0
2009-11-19 15:00:00,8.63,8.63,8.61,8.63,185500.0,8.63,8.63,8.61,8.63,185500.0
2009-11-19 15:30:00,8.62,8.64,8.61,8.61,367500.0,8.62,8.64,8.61,8.61,367500.0
2009-11-20 09:30:00,8.52,8.53,8.33,8.42,2186800.0,8.52,8.53,8.33,8.42,2186800.0
2009-11-20 10:00:00,8.42,8.43,8.37,8.4,1348900.0,8.42,8.43,8.37,8.4,1348900.0
2009-11-20 10:30:00,8.4,8.43,8.38,8.4,550200.0,8.4,8.43,8.38,8.4,550200.0
2009-11-20 11:00:00,8.4,8.43,8.4,8.42,305900.0,8.4,8.43,8.4,8.42,305900.0
2009-11-20 11:30:00,8.42,8.46,8.41,8.46,294000.0,8.42,8.46,8.41,8.46,294000.0
2009-11-20 12:00:00,8.46,8.47,8.41,8.42,193200.0,8.46,8.47,8.41,8.42,193200.0
2009-11-20 12:30:00,8.42,8.46,8.41,8.46,214900.0,8.42,8.46,8.41,8.46,214900.0
2009-11-20 13:00:00,8.46,8.48,8.44,8.45,211400.0,8.46,8.48,8.44,8.45,211400.0
2009-11-20 13:30:00,8.45,8.5,8.45,8.5,316400.0,8.45,8.5,8.45,8.5,316400.0
2009-11-20 14:00:00,8.5,8.54,8.5,8.54,287000.0,8.5,8.54,8.5,8.54,287000.0
2009-11-20 14:30:00,8.54,8.56,8.54,8.56,286300.0,8.54,8.56,8.54,8.56,286300.0
2009-11-20 15:00:00,8.56,8.58,8.56,8.58,417200.0,8.56,8.58,8.56,8.58,417200.0
2009-11-20 15:30:00,8.57,8.58,8.56,8.57,801500.0,8.57,8.58,8.56,8.57,801500.0
2009-11-23 09:30:00,8.64,8.7,8.61,8.67,882000.0,8.64,8.7,8.61,8.67,882000.0
2009-11-23 10:00:00,8.66,8.71,8.66,8.69,479500.0,8.66,8.71,8.66,8.69,479500.0
2009-11-23 10:30:00,8.69,8.7,8.66,8.67,343000.0,8.69,8.7,8.66,8.67,343000.0
2009-11-23 11:00:00,8.67,8.67,8.62,8.63,256200.0,8.67,8.67,8.62,8.63,256200.0
2009-11-23 11:30:00,8.63,8.64,8.59,8.6,270900.0,8.63,8.64,8.59,8.6,270900.0
2009-11-23 12:00:00,8.6,8.62,8.59,8.6,353500.0,8.6,8.62,8.59,8.6,353500.0
2009-11-23 12:30:00,8.6,8.64,8.58,8.64,283500.0,8.6,8.64,8.58,8.64,283500.0
2009-11-23 13:00:00,8.64,8.65,8.64,8.64,162400.0,8.64,8.65,8.64,8.64,162400.0
2009-11-23 13:30:00,8.64,8.64,8.61,8.61,81900.0,8.64,8.64,8.61,8.61,81900.0
2009-11-23 14:00:00,8.61,8.62,8.59,8.6,222600.0,8.61,8.62,8.59,8.6,222600.0
2009-11-23 14:30:00,8.6,8.62,8.6,8.62,93800.0,8.6,8.62,8.6,8.62,93800.0
2009-11-23 15:00:00,8.62,8.64,8.62,8.63,137900.0,8.62,8.64,8.62,8.63,137900.0
2009-11-23 15:30:00,8.63,8.64,8.6,8.63,819700.0,8.63,8.64,8.6,8.63,819700.0
2009-11-24 09:30:00,8.35,8.46,8.3,8.37,2150400.0,8.35,8.46,8.3,8.37,2150400.0
2009-11-24 10:00:00,8.37,8.44,8.37,8.39,915600.0,8.37,8.44,8.37,8.39,915600.0
2009-11-24 10:30:00,8.39,8.49,8.38,8.44,1010100.0,8.39,8.49,8.38,8.44,1010100.0
2009-11-24 11:00:00,8.44,8.47,8.43,8.43,724500.0,8.44,8.47,8.43,8.43,724500.0
2009-11-24 11:30:00,8.43,8.45,8.43,8.45,398300.0,8.43,8.45,8.43,8.45,398300.0
2009-11-24 12:00:00,8.45,8.46,8.44,8.46,292600.0,8.45,8.46,8.44,8.46,292600.0
2009-11-24 12:30:00,8.46,8.46,8.44,8.44,315000.0,8.46,8.46,8.44,8.44,315000.0
2009-11-24 13:00:00,8.44,8.48,8.44,8.48,345100.0,8.44,8.48,8.44,8.48,345100.0
2009-11-24 13:30:00,8.48,8.49,8.46,8.46,246400.0,8.48,8.49,8.46,8.46,246400.0
2009-11-24 14:00:00,8.46,8.52,8.46,8.51,648200.0,8.46,8.52,8.46,8.51,648200.0
2009-11-24 14:30:00,8.51,8.56,8.51,8.55,583100.0,8.51,8.56,8.51,8.55,583100.0
2009-11-24 15:00:00,8.56,8.57,8.54,8.56,611100.0,8.56,8.57,8.54,8.56,611100.0
2009-11-24 15:30:00,8.56,8.56,8.5,8.52,1197700.0,8.56,8.56,8.5,8.52,1197700.0
2009-11-25 09:30:00,8.52,8.55,8.42,8.46,1064000.0,8.52,8.55,8.42,8.46,1064000.0
2009-11-25 10:00:00,8.47,8.49,8.4,8.42,730800.0,8.47,8.49,8.4,8.42,730800.0
2009-11-25 10:30:00,8.42,8.47,8.42,8.43,469700.0,8.42,8.47,8.42,8.43,469700.0
2009-11-25 11:00:00,8.42,8.44,8.42,8.44,402500.0,8.42,8.44,8.42,8.44,402500.0
2009-11-25 11:30:00,8.43,8.45,8.42,8.44,324800.0,8.43,8.45,8.42,8.44,324800.0
2009-11-25 12:00:00,8.44,8.45,8.42,8.45,357000.0,8.44,8.45,8.42,8.45,357000.0
2009-11-25 12:30:00,8.45,8.45,8.42,8.44,347200.0,8.45,8.45,8.42,8.44,347200.0
2009-11-25 13:00:00,8.43,8.44,8.42,8.43,302400.0,8.43,8.44,8.42,8.43,302400.0
2009-11-25 13:30:00,8.43,8.46,8.43,8.44,263900.0,8.43,8.46,8.43,8.44,263900.0
2009-11-25 14:00:00,8.44,8.45,8.42,8.43,305900.0,8.44,8.45,8.42,8.43,305900.0
2009-11-25 14:30:00,8.43,8.44,8.42,8.43,577500.0,8.43,8.44,8.42,8.43,577500.0
2009-11-25 15:00:00,8.43,8.44,8.42,8.44,498400.0,8.43,8.44,8.42,8.44,498400.0
2009-11-25 15:30:00,8.44,8.47,8.42,8.46,1413300.0,8.44,8.47,8.42,8.46,1413300.0
2009-11-27 09:30:00,8.19,8.31,7.82,8.3,2946300.0,8.19,8.31,7.82,8.3,2946300.0
2009-11-27 10:00:00,8.3,8.35,8.26,8.3,533400.0,8.3,8.35,8.26,8.3,533400.0
2009-11-27 10:30:00,8.3,8.35,8.29,8.33,387100.0,8.3,8.35,8.29,8.33,387100.0
2009-11-27 11:00:00,8.33,8.36,8.31,8.33,219800.0,8.33,8.36,8.31,8.33,219800.0
2009-11-27 11:30:00,8.33,8.33,8.29,8.31,228900.0,8.33,8.33,8.29,8.31,228900.0
2009-11-27 12:00:00,8.31,8.32,8.28,8.29,297500.0,8.31,8.32,8.28,8.29,297500.0
2009-11-27 12:30:00,8.3,8.32,8.27,8.27,690900.0,8.3,8.32,8.27,8.27,690900.0
2009-11-27 13:00:00,8.27,8.29,8.18,8.29,226100.0,8.27,8.29,8.18,8.29,226100.0
2009-11-27 13:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-30 09:30:00,8.28,8.28,8.22,8.26,694400.0,8.28,8.28,8.22,8.26,694400.0
2009-11-30 10:00:00,8.26,8.31,8.24,8.3,658000.0,8.26,8.31,8.24,8.3,658000.0
2009-11-30 10:30:00,8.3,8.31,8.26,8.26,416500.0,8.3,8.31,8.26,8.26,416500.0
2009-11-30 11:00:00,8.27,8.27,8.18,8.19,400400.0,8.27,8.27,8.18,8.19,400400.0
2009-11-30 11:30:00,8.18,8.18,8.13,8.16,536900.0,8.18,8.18,8.13,8.16,536900.0
2009-11-30 12:00:00,8.16,8.22,8.16,8.21,252000.0,8.16,8.22,8.16,8.21,252000.0
2009-11-30 12:30:00,8.2,8.22,8.18,8.22,130200.0,8.2,8.22,8.18,8.22,130200.0
2009-11-30 13:00:00,8.22,8.27,8.21,8.26,228900.0,8.22,8.27,8.21,8.26,228900.0
2009-11-30 13:30:00,8.27,8.27,8.24,8.27,574000.0,8.27,8.27,8.24,8.27,574000.0
2009-11-30 14:00:00,8.27,8.3,8.26,8.28,853300.0,8.27,8.3,8.26,8.28,853300.0
2009-11-30 14:30:00,8.28,8.31,8.27,8.31,858200.0,8.28,8.31,8.27,8.31,858200.0
2009-11-30 15:00:00,8.31,8.36,8.31,8.35,914900.0,8.31,8.36,8.31,8.35,914900.0
2009-11-30 15:30:00,8.35,8.4,8.35,8.38,1569400.0,8.35,8.4,8.35,8.38,1569400.0
2009-12-01 09:30:00,8.24,8.36,8.1,8.14,2466100.0,8.24,8.36,8.1,8.14,2466100.0
2009-12-01 10:00:00,8.14,8.2,8.11,8.14,1462300.0,8.14,8.2,8.11,8.14,1462300.0
2009-12-01 10:30:00,8.15,8.19,8.14,8.15,883400.0,8.15,8.19,8.14,8.15,883400.0
2009-12-01 11:00:00,8.15,8.16,8.12,8.13,536200.0,8.15,8.16,8.12,8.13,536200.0
2009-12-01 11:30:00,8.13,8.22,8.12,8.21,818300.0,8.13,8.22,8.12,8.21,818300.0
2009-12-01 12:00:00,8.21,8.24,8.21,8.22,321300.0,8.21,8.24,8.21,8.22,321300.0
2009-12-01 12:30:00,8.22,8.27,8.22,8.26,646800.0,8.22,8.27,8.22,8.26,646800.0
2009-12-01 13:00:00,8.26,8.29,8.25,8.28,1265600.0,8.26,8.29,8.25,8.28,1265600.0
2009-12-01 13:30:00,8.28,8.33,8.28,8.33,908600.0,8.28,8.33,8.28,8.33,908600.0
2009-12-01 14:00:00,8.33,8.38,8.33,8.37,423500.0,8.33,8.38,8.33,8.37,423500.0
2009-12-01 14:30:00,8.37,8.4,8.34,8.34,856100.0,8.37,8.4,8.34,8.34,856100.0
2009-12-01 15:00:00,8.34,8.35,8.32,8.34,625800.0,8.34,8.35,8.32,8.34,625800.0
2009-12-01 15:30:00,8.34,8.35,8.31,8.32,1342600.0,8.34,8.35,8.31,8.32,1342600.0
2009-12-02 09:30:00,8.34,8.39,8.29,8.33,1414000.0,8.34,8.39,8.29,8.33,1414000.0
2009-12-02 10:00:00,8.33,8.54,8.33,8.51,1519000.0,8.33,8.54,8.33,8.51,1519000.0
2009-12-02 10:30:00,8.51,8.54,8.5,8.51,986300.0,8.51,8.54,8.5,8.51,986300.0
2009-12-02 11:00:00,8.51,8.52,8.42,8.47,859600.0,8.51,8.52,8.42,8.47,859600.0
2009-12-02 11:30:00,8.47,8.5,8.45,8.47,589400.0,8.47,8.5,8.45,8.47,589400.0
2009-12-02 12:00:00,8.47,8.47,8.34,8.39,812700.0,8.47,8.47,8.34,8.39,812700.0
2009-12-02 12:30:00,8.39,8.43,8.37,8.39,589400.0,8.39,8.43,8.37,8.39,589400.0
2009-12-02 13:00:00,8.39,8.4,8.38,8.4,322000.0,8.39,8.4,8.38,8.4,322000.0
2009-12-02 13:30:00,8.4,8.42,8.39,8.41,188300.0,8.4,8.42,8.39,8.41,188300.0
2009-12-02 14:00:00,8.42,8.43,8.39,8.41,177100.0,8.42,8.43,8.39,8.41,177100.0
2009-12-02 14:30:00,8.42,8.45,8.4,8.45,276500.0,8.42,8.45,8.4,8.45,276500.0
2009-12-02 15:00:00,8.44,8.44,8.4,8.43,380100.0,8.44,8.44,8.4,8.43,380100.0
2009-12-02 15:30:00,8.42,8.44,8.42,8.43,602000.0,8.42,8.44,8.42,8.43,602000.0
2009-12-03 09:30:00,8.47,8.5,8.4,8.42,611800.0,8.47,8.5,8.4,8.42,611800.0
2009-12-03 10:00:00,8.42,8.42,8.27,8.29,1053500.0,8.42,8.42,8.27,8.29,1053500.0
2009-12-03 10:30:00,8.29,8.32,8.25,8.31,1166900.0,8.29,8.32,8.25,8.31,1166900.0
2009-12-03 11:00:00,8.31,8.35,8.29,8.3,555100.0,8.31,8.35,8.29,8.3,555100.0
2009-12-03 11:30:00,8.3,8.31,8.27,8.27,586600.0,8.3,8.31,8.27,8.27,586600.0
2009-12-03 12:00:00,8.26,8.27,8.25,8.26,953400.0,8.26,8.27,8.25,8.26,953400.0
2009-12-03 12:30:00,8.26,8.3,8.25,8.3,765100.0,8.26,8.3,8.25,8.3,765100.0
2009-12-03 13:00:00,8.3,8.31,8.27,8.29,357000.0,8.3,8.31,8.27,8.29,357000.0
2009-12-03 13:30:00,8.3,8.33,8.3,8.33,143500.0,8.3,8.33,8.3,8.33,143500.0
2009-12-03 14:00:00,8.33,8.35,8.32,8.33,364700.0,8.33,8.35,8.32,8.33,364700.0
2009-12-03 14:30:00,8.33,8.35,8.33,8.35,564900.0,8.33,8.35,8.33,8.35,564900.0
2009-12-03 15:00:00,8.34,8.37,8.34,8.36,347900.0,8.34,8.37,8.34,8.36,347900.0
2009-12-03 15:30:00,8.36,8.37,8.29,8.29,716800.0,8.36,8.37,8.29,8.29,716800.0
2009-12-04 09:30:00,8.29,8.35,8.21,8.23,1396500.0,8.29,8.35,8.21,8.23,1396500.0
2009-12-04 10:00:00,8.23,8.28,8.2,8.25,1040900.0,8.23,8.28,8.2,8.25,1040900.0
2009-12-04 10:30:00,8.24,8.25,8.16,8.17,733600.0,8.24,8.25,8.16,8.17,733600.0
2009-12-04 11:00:00,8.17,8.17,8.02,8.02,1319500.0,8.17,8.17,8.02,8.02,1319500.0
2009-12-04 11:30:00,8.02,8.02,7.87,7.98,1400000.0,8.02,8.02,7.87,7.98,1400000.0
2009-12-04 12:00:00,7.98,8.05,7.97,8.01,770700.0,7.98,8.05,7.97,8.01,770700.0
2009-12-04 12:30:00,8.01,8.06,8.01,8.03,861700.0,8.01,8.06,8.01,8.03,861700.0
2009-12-04 13:00:00,8.03,8.05,7.97,7.97,632800.0,8.03,8.05,7.97,7.97,632800.0
2009-12-04 13:30:00,7.96,8.0,7.94,7.95,496300.0,7.96,8.0,7.94,7.95,496300.0
2009-12-04 14:00:00,7.95,8.0,7.95,7.99,281400.0,7.95,8.0,7.95,7.99,281400.0
2009-12-04 14:30:00,8.0,8.02,7.97,8.01,334600.0,8.0,8.02,7.97,8.01,334600.0
2009-12-04 15:00:00,8.0,8.04,7.98,8.03,625800.0,8.0,8.04,7.98,8.03,625800.0
2009-12-04 15:30:00,8.03,8.04,7.99,8.03,756000.0,8.03,8.04,7.99,8.03,756000.0
2009-12-07 09:30:00,8.12,8.14,7.93,8.0,825300.0,8.12,8.14,7.93,8.0,825300.0
2009-12-07 10:00:00,8.01,8.02,7.97,7.99,1166200.0,8.01,8.02,7.97,7.99,1166200.0
2009-12-07 10:30:00,7.99,8.05,7.99,8.03,1186500.0,7.99,8.05,7.99,8.03,1186500.0
2009-12-07 11:00:00,8.03,8.03,7.93,7.97,698600.0,8.03,8.03,7.93,7.97,698600.0
2009-12-07 11:30:00,7.97,8.05,7.97,8.05,957600.0,7.97,8.05,7.97,8.05,957600.0
2009-12-07 12:00:00,8.04,8.06,8.02,8.02,513800.0,8.04,8.06,8.02,8.02,513800.0
2009-12-07 12:30:00,8.02,8.05,8.02,8.03,682500.0,8.02,8.05,8.02,8.03,682500.0
2009-12-07 13:00:00,8.03,8.04,8.01,8.02,320600.0,8.03,8.04,8.01,8.02,320600.0
2009-12-07 13:30:00,8.02,8.03,8.0,8.01,326200.0,8.02,8.03,8.0,8.01,326200.0
2009-12-07 14:00:00,8.01,8.02,8.0,8.01,305200.0,8.01,8.02,8.0,8.01,305200.0
2009-12-07 14:30:00,8.01,8.01,7.98,7.99,604100.0,8.01,8.01,7.98,7.99,604100.0
2009-12-07 15:00:00,8.0,8.0,7.99,7.99,337400.0,8.0,8.0,7.99,7.99,337400.0
2009-12-07 15:30:00,8.0,8.02,7.99,7.99,782600.0,8.0,8.02,7.99,7.99,782600.0
2009-12-08 09:30:00,7.92,7.94,7.86,7.9,808500.0,7.92,7.94,7.86,7.9,808500.0
2009-12-08 10:00:00,7.89,7.9,7.84,7.85,1128400.0,7.89,7.9,7.84,7.85,1128400.0
2009-12-08 10:30:00,7.85,7.89,7.83,7.83,718900.0,7.85,7.89,7.83,7.83,718900.0
2009-12-08 11:00:00,7.84,7.9,7.82,7.9,603400.0,7.84,7.9,7.82,7.9,603400.0
2009-12-08 11:30:00,7.9,7.95,7.88,7.95,583100.0,7.9,7.95,7.88,7.95,583100.0
2009-12-08 12:00:00,7.95,7.99,7.94,7.97,407400.0,7.95,7.99,7.94,7.97,407400.0
2009-12-08 12:30:00,7.98,8.02,7.98,8.0,596400.0,7.98,8.02,7.98,8.0,596400.0
2009-12-08 13:00:00,8.0,8.01,7.99,7.99,219800.0,8.0,8.01,7.99,7.99,219800.0
2009-12-08 13:30:00,7.98,8.0,7.95,7.96,279300.0,7.98,8.0,7.95,7.96,279300.0
2009-12-08 14:00:00,7.96,7.99,7.95,7.97,118300.0,7.96,7.99,7.95,7.97,118300.0
2009-12-08 14:30:00,7.97,7.98,7.93,7.93,127400.0,7.97,7.98,7.93,7.93,127400.0
2009-12-08 15:00:00,7.93,7.99,7.93,7.99,369600.0,7.93,7.99,7.93,7.99,369600.0
2009-12-08 15:30:00,7.99,7.99,7.97,7.99,752500.0,7.99,7.99,7.97,7.99,752500.0
2009-12-09 09:30:00,8.01,8.03,7.84,7.9,801500.0,8.01,8.03,7.84,7.9,801500.0
2009-12-09 10:00:00,7.9,7.92,7.86,7.9,466900.0,7.9,7.92,7.86,7.9,466900.0
2009-12-09 10:30:00,7.9,7.96,7.88,7.91,465500.0,7.9,7.96,7.88,7.91,465500.0
2009-12-09 11:00:00,7.91,7.97,7.91,7.94,312200.0,7.91,7.97,7.91,7.94,312200.0
2009-12-09 11:30:00,7.95,7.97,7.93,7.93,354200.0,7.95,7.97,7.93,7.93,354200.0
2009-12-09 12:00:00,7.93,7.93,7.91,7.93,212800.0,7.93,7.93,7.91,7.93,212800.0
2009-12-09 12:30:00,7.92,7.93,7.91,7.93,127400.0,7.92,7.93,7.91,7.93,127400.0
2009-12-09 13:00:00,7.92,7.93,7.91,7.92,203000.0,7.92,7.93,7.91,7.92,203000.0
2009-12-09 13:30:00,7.91,7.92,7.9,7.91,160300.0,7.91,7.92,7.9,7.91,160300.0
2009-12-09 14:00:00,7.92,7.93,7.91,7.91,182000.0,7.92,7.93,7.91,7.91,182000.0
2009-12-09 14:30:00,7.91,7.93,7.91,7.93,257600.0,7.91,7.93,7.91,7.93,257600.0
2009-12-09 15:00:00,7.92,8.0,7.92,7.99,441700.0,7.92,8.0,7.92,7.99,441700.0
2009-12-09 15:30:00,8.0,8.01,7.98,8.0,679700.0,8.0,8.01,7.98,8.0,679700.0
2009-12-10 09:30:00,8.0,8.13,7.95,8.02,653800.0,8.0,8.13,7.95,8.02,653800.0
2009-12-10 10:00:00,8.01,8.12,8.01,8.1,265300.0,8.01,8.12,8.01,8.1,265300.0
2009-12-10 10:30:00,8.11,8.16,8.08,8.14,394100.0,8.11,8.16,8.08,8.14,394100.0
2009-12-10 11:00:00,8.13,8.16,8.13,8.14,359100.0,8.13,8.16,8.13,8.14,359100.0
2009-12-10 11:30:00,8.14,8.15,8.11,8.12,421400.0,8.14,8.15,8.11,8.12,421400.0
2009-12-10 12:00:00,8.12,8.13,8.09,8.09,302400.0,8.12,8.13,8.09,8.09,302400.0
2009-12-10 12:30:00,8.09,8.13,8.09,8.11,280700.0,8.09,8.13,8.09,8.11,280700.0
2009-12-10 13:00:00,8.11,8.11,8.08,8.1,180600.0,8.11,8.11,8.08,8.1,180600.0
2009-12-10 13:30:00,8.1,8.12,8.09,8.12,117600.0,8.1,8.12,8.09,8.12,117600.0
2009-12-10 14:00:00,8.13,8.15,8.11,8.14,462700.0,8.13,8.15,8.11,8.14,462700.0
2009-12-10 14:30:00,8.14,8.14,8.11,8.12,184800.0,8.14,8.14,8.11,8.12,184800.0
2009-12-10 15:00:00,8.12,8.13,8.11,8.11,504000.0,8.12,8.13,8.11,8.11,504000.0
2009-12-10 15:30:00,8.11,8.12,8.09,8.1,721700.0,8.11,8.12,8.09,8.1,721700.0
2009-12-11 09:30:00,8.12,8.14,7.99,8.06,867300.0,8.12,8.14,7.99,8.06,867300.0
2009-12-11 10:00:00,8.06,8.07,7.97,7.99,445900.0,8.06,8.07,7.97,7.99,445900.0
2009-12-11 10:30:00,7.99,8.01,7.98,7.98,291200.0,7.99,8.01,7.98,7.98,291200.0
2009-12-11 11:00:00,7.98,7.98,7.95,7.96,545300.0,7.98,7.98,7.95,7.96,545300.0
2009-12-11 11:30:00,7.96,7.97,7.91,7.93,325500.0,7.96,7.97,7.91,7.93,325500.0
2009-12-11 12:00:00,7.92,7.96,7.92,7.95,161000.0,7.92,7.96,7.92,7.95,161000.0
2009-12-11 12:30:00,7.95,7.98,7.94,7.98,207900.0,7.95,7.98,7.94,7.98,207900.0
2009-12-11 13:00:00,7.98,7.98,7.96,7.96,261800.0,7.98,7.98,7.96,7.96,261800.0
2009-12-11 13:30:00,7.96,7.97,7.96,7.97,350700.0,7.96,7.97,7.96,7.97,350700.0
2009-12-11 14:00:00,7.97,7.99,7.97,7.99,193900.0,7.97,7.99,7.97,7.99,193900.0
2009-12-11 14:30:00,7.99,7.99,7.97,7.97,251300.0,7.99,7.99,7.97,7.97,251300.0
2009-12-11 15:00:00,7.97,7.97,7.96,7.97,306600.0,7.97,7.97,7.96,7.97,306600.0
2009-12-11 15:30:00,7.97,7.97,7.95,7.96,588000.0,7.97,7.97,7.95,7.96,588000.0
2009-12-14 09:30:00,8.06,8.06,7.96,7.98,471800.0,8.06,8.06,7.96,7.98,471800.0
2009-12-14 10:00:00,7.97,7.98,7.93,7.97,544600.0,7.97,7.98,7.93,7.97,544600.0
2009-12-14 10:30:00,7.97,8.01,7.97,7.99,238700.0,7.97,8.01,7.97,7.99,238700.0
2009-12-14 11:00:00,7.99,8.0,7.99,8.0,410900.0,7.99,8.0,7.99,8.0,410900.0
2009-12-14 11:30:00,8.0,8.02,8.0,8.02,224700.0,8.0,8.02,8.0,8.02,224700.0
2009-12-14 12:00:00,8.02,8.05,8.01,8.05,266700.0,8.02,8.05,8.01,8.05,266700.0
2009-12-14 12:30:00,8.05,8.07,8.04,8.05,476000.0,8.05,8.07,8.04,8.05,476000.0
2009-12-14 13:00:00,8.05,8.06,8.04,8.05,190400.0,8.05,8.06,8.04,8.05,190400.0
2009-12-14 13:30:00,8.05,8.05,8.04,8.05,372400.0,8.05,8.05,8.04,8.05,372400.0
2009-12-14 14:00:00,8.05,8.06,8.05,8.05,162400.0,8.05,8.06,8.05,8.05,162400.0
2009-12-14 14:30:00,8.05,8.06,8.04,8.06,372400.0,8.05,8.06,8.04,8.06,372400.0
2009-12-14 15:00:00,8.06,8.06,8.05,8.06,380100.0,8.06,8.06,8.05,8.06,380100.0
2009-12-14 15:30:00,8.06,8.07,8.04,8.06,464800.0,8.06,8.07,8.04,8.06,464800.0
2009-12-15 09:30:00,8.02,8.05,7.99,7.99,268800.0,8.02,8.05,7.99,7.99,268800.0
2009-12-15 10:00:00,7.99,8.14,7.99,8.11,740600.0,7.99,8.14,7.99,8.11,740600.0
2009-12-15 10:30:00,8.11,8.16,8.08,8.15,513100.0,8.11,8.16,8.08,8.15,513100.0
2009-12-15 11:00:00,8.16,8.16,8.13,8.16,312200.0,8.16,8.16,8.13,8.16,312200.0
2009-12-15 11:30:00,8.16,8.18,8.15,8.18,416500.0,8.16,8.18,8.15,8.18,416500.0
2009-12-15 12:00:00,8.18,8.21,8.18,8.2,289800.0,8.18,8.21,8.18,8.2,289800.0
2009-12-15 12:30:00,8.2,8.21,8.2,8.21,233800.0,8.2,8.21,8.2,8.21,233800.0
2009-12-15 13:00:00,8.21,8.21,8.19,8.19,315000.0,8.21,8.21,8.19,8.19,315000.0
2009-12-15 13:30:00,8.19,8.19,8.14,8.18,283500.0,8.19,8.19,8.14,8.18,283500.0
2009-12-15 14:00:00,8.18,8.18,8.16,8.16,202300.0,8.18,8.18,8.16,8.16,202300.0
2009-12-15 14:30:00,8.16,8.16,8.13,8.16,374500.0,8.16,8.16,8.13,8.16,374500.0
2009-12-15 15:00:00,8.16,8.17,8.15,8.16,431200.0,8.16,8.17,8.15,8.16,431200.0
2009-12-15 15:30:00,8.16,8.16,8.11,8.13,822500.0,8.16,8.16,8.11,8.13,822500.0
2009-12-16 09:30:00,8.1,8.13,7.94,7.94,1698200.0,8.1,8.13,7.94,7.94,1698200.0
2009-12-16 10:00:00,7.94,8.0,7.88,7.9,1252300.0,7.94,8.0,7.88,7.9,1252300.0
2009-12-16 10:30:00,7.9,8.0,7.9,7.97,1227800.0,7.9,8.0,7.9,7.97,1227800.0
2009-12-16 11:00:00,7.97,7.99,7.96,7.97,517300.0,7.97,7.99,7.96,7.97,517300.0
2009-12-16 11:30:00,7.97,7.98,7.96,7.97,394100.0,7.97,7.98,7.96,7.97,394100.0
2009-12-16 12:00:00,7.97,7.98,7.94,7.94,382900.0,7.97,7.98,7.94,7.94,382900.0
2009-12-16 12:30:00,7.94,7.94,7.91,7.91,494900.0,7.94,7.94,7.91,7.91,494900.0
2009-12-16 13:00:00,7.91,7.91,7.88,7.88,807100.0,7.91,7.91,7.88,7.88,807100.0
2009-12-16 13:30:00,7.88,7.94,7.85,7.86,1242500.0,7.88,7.94,7.85,7.86,1242500.0
2009-12-16 14:00:00,7.86,7.89,7.85,7.88,1128400.0,7.86,7.89,7.85,7.88,1128400.0
2009-12-16 14:30:00,7.88,7.89,7.81,7.84,1447600.0,7.88,7.89,7.81,7.84,1447600.0
2009-12-16 15:00:00,7.84,7.86,7.82,7.82,1464400.0,7.84,7.86,7.82,7.82,1464400.0
2009-12-16 15:30:00,7.82,7.88,7.82,7.87,2279900.0,7.82,7.88,7.82,7.87,2279900.0
2009-12-17 09:30:00,7.79,7.83,7.69,7.8,1606500.0,7.79,7.83,7.69,7.8,1606500.0
2009-12-17 10:00:00,7.8,7.83,7.74,7.75,815500.0,7.8,7.83,7.74,7.75,815500.0
2009-12-17 10:30:00,7.74,7.75,7.69,7.7,1165500.0,7.74,7.75,7.69,7.7,1165500.0
2009-12-17 11:00:00,7.7,7.74,7.7,7.73,700000.0,7.7,7.74,7.7,7.73,700000.0
2009-12-17 11:30:00,7.73,7.74,7.71,7.73,612500.0,7.73,7.74,7.71,7.73,612500.0
2009-12-17 12:00:00,7.73,7.73,7.71,7.72,380800.0,7.73,7.73,7.71,7.72,380800.0
2009-12-17 12:30:00,7.72,7.72,7.68,7.68,574700.0,7.72,7.72,7.68,7.68,574700.0
2009-12-17 13:00:00,7.68,7.69,7.67,7.68,613900.0,7.68,7.69,7.67,7.68,613900.0
2009-12-17 13:30:00,7.68,7.71,7.67,7.71,609000.0,7.68,7.71,7.67,7.71,609000.0
2009-12-17 14:00:00,7.71,7.72,7.71,7.71,297500.0,7.71,7.72,7.71,7.71,297500.0
2009-12-17 14:30:00,7.71,7.71,7.69,7.69,413000.0,7.71,7.71,7.69,7.69,413000.0
2009-12-17 15:00:00,7.69,7.7,7.69,7.69,597100.0,7.69,7.7,7.69,7.69,597100.0
2009-12-17 15:30:00,7.69,7.7,7.67,7.68,1309700.0,7.69,7.7,7.67,7.68,1309700.0
2009-12-18 09:30:00,7.7,7.72,7.61,7.62,1129100.0,7.7,7.72,7.61,7.62,1129100.0
2009-12-18 10:00:00,7.61,7.63,7.59,7.6,332500.0,7.61,7.63,7.59,7.6,332500.0
2009-12-18 10:30:00,7.59,7.62,7.59,7.59,543200.0,7.59,7.62,7.59,7.59,543200.0
2009-12-18 11:00:00,7.59,7.6,7.57,7.59,577500.0,7.59,7.6,7.57,7.59,577500.0
2009-12-18 11:30:00,7.59,7.61,7.57,7.6,285600.0,7.59,7.61,7.57,7.6,285600.0
2009-12-18 12:00:00,7.6,7.64,7.6,7.63,231700.0,7.6,7.64,7.6,7.63,231700.0
2009-12-18 12:30:00,7.64,7.66,7.63,7.66,161000.0,7.64,7.66,7.63,7.66,161000.0
2009-12-18 13:00:00,7.66,7.68,7.65,7.68,161000.0,7.66,7.68,7.65,7.68,161000.0
2009-12-18 13:30:00,7.68,7.68,7.65,7.66,179200.0,7.68,7.68,7.65,7.66,179200.0
2009-12-18 14:00:00,7.66,7.69,7.64,7.65,307300.0,7.66,7.69,7.64,7.65,307300.0
2009-12-18 14:30:00,7.65,7.66,7.63,7.64,269500.0,7.65,7.66,7.63,7.64,269500.0
2009-12-18 15:00:00,7.64,7.64,7.61,7.61,543900.0,7.64,7.64,7.61,7.61,543900.0
2009-12-18 15:30:00,7.61,7.62,7.59,7.61,2618000.0,7.61,7.62,7.59,7.61,2618000.0
2009-12-21 09:30:00,7.6,7.66,7.56,7.63,780500.0,7.6,7.66,7.56,7.63,780500.0
2009-12-21 10:00:00,7.64,7.69,7.63,7.66,1068900.0,7.64,7.69,7.63,7.66,1068900.0
2009-12-21 10:30:00,7.66,7.71,7.66,7.68,1009400.0,7.66,7.71,7.66,7.68,1009400.0
2009-12-21 11:00:00,7.68,7.73,7.68,7.73,380100.0,7.68,7.73,7.68,7.73,380100.0
2009-12-21 11:30:00,7.72,7.75,7.71,7.71,568400.0,7.72,7.75,7.71,7.71,568400.0
2009-12-21 12:00:00,7.71,7.71,7.69,7.7,347900.0,7.71,7.71,7.69,7.7,347900.0
2009-12-21 12:30:00,7.7,7.72,7.68,7.7,480900.0,7.7,7.72,7.68,7.7,480900.0
2009-12-21 13:00:00,7.7,7.72,7.7,7.71,313600.0,7.7,7.72,7.7,7.71,313600.0
2009-12-21 13:30:00,7.71,7.71,7.69,7.7,195300.0,7.71,7.71,7.69,7.7,195300.0
2009-12-21 14:00:00,7.71,7.72,7.69,7.71,317800.0,7.71,7.72,7.69,7.71,317800.0
2009-12-21 14:30:00,7.71,7.72,7.7,7.71,219100.0,7.71,7.72,7.7,7.71,219100.0
2009-12-21 15:00:00,7.71,7.71,7.69,7.69,233100.0,7.71,7.71,7.69,7.69,233100.0
2009-12-21 15:30:00,7.69,7.71,7.69,7.7,649600.0,7.69,7.71,7.69,7.7,649600.0
2009-12-22 09:30:00,7.71,7.89,7.66,7.85,2492000.0,7.71,7.89,7.66,7.85,2492000.0
2009-12-22 10:00:00,7.85,7.87,7.8,7.81,955500.0,7.85,7.87,7.8,7.81,955500.0
2009-12-22 10:30:00,7.81,7.81,7.76,7.78,513800.0,7.81,7.81,7.76,7.78,513800.0
2009-12-22 11:00:00,7.78,7.8,7.76,7.79,291900.0,7.78,7.8,7.76,7.79,291900.0
2009-12-22 11:30:00,7.79,7.79,7.74,7.75,464100.0,7.79,7.79,7.74,7.75,464100.0
2009-12-22 12:00:00,7.75,7.76,7.73,7.74,590100.0,7.75,7.76,7.73,7.74,590100.0
2009-12-22 12:30:00,7.74,7.76,7.72,7.73,504000.0,7.74,7.76,7.72,7.73,504000.0
2009-12-22 13:00:00,7.73,7.75,7.71,7.71,328300.0,7.73,7.75,7.71,7.71,328300.0
2009-12-22 13:30:00,7.72,7.73,7.71,7.72,487900.0,7.72,7.73,7.71,7.72,487900.0
2009-12-22 14:00:00,7.72,7.73,7.71,7.71,460600.0,7.72,7.73,7.71,7.71,460600.0
2009-12-22 14:30:00,7.71,7.72,7.7,7.7,442400.0,7.71,7.72,7.7,7.7,442400.0
2009-12-22 15:00:00,7.71,7.71,7.65,7.67,1069600.0,7.71,7.71,7.65,7.67,1069600.0
2009-12-22 15:30:00,7.67,7.68,7.63,7.65,2040500.0,7.67,7.68,7.63,7.65,2040500.0
2009-12-23 09:30:00,7.73,7.89,7.73,7.88,793800.0,7.73,7.89,7.73,7.88,793800.0
2009-12-23 10:00:00,7.87,7.88,7.8,7.81,609700.0,7.87,7.88,7.8,7.81,609700.0
2009-12-23 10:30:00,7.81,7.83,7.79,7.83,462000.0,7.81,7.83,7.79,7.83,462000.0
2009-12-23 11:00:00,7.83,7.91,7.81,7.9,541800.0,7.83,7.91,7.81,7.9,541800.0
2009-12-23 11:30:00,7.9,8.0,7.89,7.99,946400.0,7.9,8.0,7.89,7.99,946400.0
2009-12-23 12:00:00,7.99,8.02,7.97,7.98,593600.0,7.99,8.02,7.97,7.98,593600.0
2009-12-23 12:30:00,7.98,7.98,7.95,7.97,394100.0,7.98,7.98,7.95,7.97,394100.0
2009-12-23 13:00:00,7.97,8.02,7.95,8.01,462000.0,7.97,8.02,7.95,8.01,462000.0
2009-12-23 13:30:00,8.02,8.05,8.02,8.03,367500.0,8.02,8.05,8.02,8.03,367500.0
2009-12-23 14:00:00,8.03,8.07,8.03,8.07,385700.0,8.03,8.07,8.03,8.07,385700.0
2009-12-23 14:30:00,8.06,8.13,8.06,8.12,1154300.0,8.06,8.13,8.06,8.12,1154300.0
2009-12-23 15:00:00,8.12,8.12,8.04,8.08,1041600.0,8.12,8.12,8.04,8.08,1041600.0
2009-12-23 15:30:00,8.08,8.13,8.07,8.12,2099300.0,8.08,8.13,8.07,8.12,2099300.0
2009-12-24 09:30:00,8.14,8.24,8.08,8.16,966700.0,8.14,8.24,8.08,8.16,966700.0
2009-12-24 10:00:00,8.16,8.18,8.14,8.16,281400.0,8.16,8.18,8.14,8.16,281400.0
2009-12-24 10:30:00,8.16,8.16,8.11,8.13,297500.0,8.16,8.16,8.11,8.13,297500.0
2009-12-24 11:00:00,8.13,8.17,8.12,8.16,267400.0,8.13,8.17,8.12,8.16,267400.0
2009-12-24 11:30:00,8.16,8.16,8.14,8.15,256200.0,8.16,8.16,8.14,8.15,256200.0
2009-12-24 12:00:00,8.15,8.18,8.15,8.16,237300.0,8.15,8.18,8.15,8.16,237300.0
2009-12-24 12:30:00,8.16,8.16,8.12,8.13,582400.0,8.16,8.16,8.12,8.13,582400.0
2009-12-28 09:30:00,8.1,8.23,8.1,8.18,852600.0,8.1,8.23,8.1,8.18,852600.0
2009-12-28 10:00:00,8.18,8.25,8.15,8.22,483700.0,8.18,8.25,8.15,8.22,483700.0
2009-12-28 10:30:00,8.23,8.27,8.22,8.27,367500.0,8.23,8.27,8.22,8.27,367500.0
2009-12-28 11:00:00,8.26,8.29,8.24,8.25,456400.0,8.26,8.29,8.24,8.25,456400.0
2009-12-28 11:30:00,8.25,8.28,8.23,8.23,310800.0,8.25,8.28,8.23,8.23,310800.0
2009-12-28 12:00:00,8.23,8.24,8.22,8.22,233800.0,8.23,8.24,8.22,8.22,233800.0
2009-12-28 12:30:00,8.22,8.23,8.22,8.22,133700.0,8.22,8.23,8.22,8.22,133700.0
2009-12-28 13:00:00,8.22,8.22,8.21,8.22,126700.0,8.22,8.22,8.21,8.22,126700.0
2009-12-28 13:30:00,8.22,8.22,8.19,8.2,276500.0,8.22,8.22,8.19,8.2,276500.0
2009-12-28 14:00:00,8.2,8.21,8.12,8.13,368200.0,8.2,8.21,8.12,8.13,368200.0
2009-12-28 14:30:00,8.13,8.21,8.13,8.2,365400.0,8.13,8.21,8.13,8.2,365400.0
2009-12-28 15:00:00,8.2,8.21,8.18,8.19,371000.0,8.2,8.21,8.18,8.19,371000.0
2009-12-28 15:30:00,8.19,8.2,8.17,8.19,578900.0,8.19,8.2,8.17,8.19,578900.0
2009-12-29 09:30:00,8.26,8.28,8.21,8.21,312900.0,8.26,8.28,8.21,8.21,312900.0
2009-12-29 10:00:00,8.22,8.23,8.19,8.22,261800.0,8.22,8.23,8.19,8.22,261800.0
2009-12-29 10:30:00,8.22,8.22,8.2,8.21,105000.0,8.22,8.22,8.2,8.21,105000.0
2009-12-29 11:00:00,8.22,8.22,8.19,8.19,262500.0,8.22,8.22,8.19,8.19,262500.0
2009-12-29 11:30:00,8.19,8.21,8.18,8.19,228900.0,8.19,8.21,8.18,8.19,228900.0
2009-12-29 12:00:00,8.19,8.21,8.17,8.19,489300.0,8.19,8.21,8.17,8.19,489300.0
2009-12-29 12:30:00,8.2,8.21,8.18,8.19,147700.0,8.2,8.21,8.18,8.19,147700.0
2009-12-29 13:00:00,8.19,8.2,8.18,8.19,151900.0,8.19,8.2,8.18,8.19,151900.0
2009-12-29 13:30:00,8.19,8.2,8.18,8.2,259000.0,8.19,8.2,8.18,8.2,259000.0
2009-12-29 14:00:00,8.2,8.2,8.17,8.18,448700.0,8.2,8.2,8.17,8.18,448700.0
2009-12-29 14:30:00,8.17,8.18,8.15,8.16,418600.0,8.17,8.18,8.15,8.16,418600.0
2009-12-29 15:00:00,8.17,8.17,8.14,8.15,658700.0,8.17,8.17,8.14,8.15,658700.0
2009-12-29 15:30:00,8.15,8.16,8.13,8.14,840000.0,8.15,8.16,8.13,8.14,840000.0
2009-12-30 09:30:00,8.14,8.14,7.98,8.0,600600.0,8.14,8.14,7.98,8.0,600600.0
2009-12-30 10:00:00,8.0,8.04,7.98,8.02,406000.0,8.0,8.04,7.98,8.02,406000.0
2009-12-30 10:30:00,8.02,8.05,7.99,8.0,299600.0,8.02,8.05,7.99,8.0,299600.0
2009-12-30 11:00:00,8.0,8.0,7.96,7.97,201600.0,8.0,8.0,7.96,7.97,201600.0
2009-12-30 11:30:00,7.97,7.99,7.95,7.99,346500.0,7.97,7.99,7.95,7.99,346500.0
2009-12-30 12:00:00,7.99,7.99,7.97,7.97,214200.0,7.99,7.99,7.97,7.97,214200.0
2009-12-30 12:30:00,7.97,7.97,7.92,7.93,218400.0,7.97,7.97,7.92,7.93,218400.0
2009-12-30 13:00:00,7.93,7.95,7.92,7.92,261800.0,7.93,7.95,7.92,7.92,261800.0
2009-12-30 13:30:00,7.92,7.92,7.89,7.9,284200.0,7.92,7.92,7.89,7.9,284200.0
2009-12-30 14:00:00,7.9,7.92,7.9,7.91,361200.0,7.9,7.92,7.9,7.91,361200.0
2009-12-30 14:30:00,7.91,7.95,7.91,7.93,322700.0,7.91,7.95,7.91,7.93,322700.0
2009-12-30 15:00:00,7.93,7.94,7.93,7.93,218400.0,7.93,7.94,7.93,7.93,218400.0
2009-12-30 15:30:00,7.93,7.96,7.93,7.94,599200.0,7.93,7.96,7.93,7.94,599200.0
2009-12-31 09:30:00,7.95,8.01,7.92,7.97,463400.0,7.95,8.01,7.92,7.97,463400.0
2009-12-31 10:00:00,7.97,7.98,7.88,7.9,648900.0,7.97,7.98,7.88,7.9,648900.0
2009-12-31 10:30:00,7.9,7.93,7.9,7.93,316400.0,7.9,7.93,7.9,7.93,316400.0
2009-12-31 11:00:00,7.93,7.94,7.88,7.9,254800.0,7.93,7.94,7.88,7.9,254800.0
2009-12-31 11:30:00,7.9,7.91,7.89,7.89,270200.0,7.9,7.91,7.89,7.89,270200.0
2009-12-31 12:00:00,7.89,7.89,7.88,7.88,126000.0,7.89,7.89,7.88,7.88,126000.0
2009-12-31 12:30:00,7.88,7.89,7.88,7.89,121800.0,7.88,7.89,7.88,7.89,121800.0
2009-12-31 13:00:00,7.89,7.89,7.88,7.89,100800.0,7.89,7.89,7.88,7.89,100800.0
2009-12-31 13:30:00,7.89,7.9,7.88,7.89,177800.0,7.89,7.9,7.88,7.89,177800.0
2009-12-31 14:00:00,7.89,7.9,7.88,7.89,170800.0,7.89,7.9,7.88,7.89,170800.0
2009-12-31 14:30:00,7.89,7.91,7.89,7.91,257600.0,7.89,7.91,7.89,7.91,257600.0
2009-12-31 15:00:00,7.91,7.93,7.91,7.91,286300.0,7.91,7.93,7.91,7.91,286300.0
2009-12-31 15:30:00,7.91,7.92,7.86,7.88,1390200.0,7.91,7.92,7.86,7.88,1390200.0
2010-01-04 09:30:00,7.93,7.96,7.87,7.87,2137800.0,7.93,7.96,7.87,7.87,2137800.0
2010-01-04 10:00:00,7.88,7.88,7.72,7.73,2056600.0,7.88,7.88,7.72,7.73,2056600.0
2010-01-04 10:30:00,7.73,7.74,7.64,7.65,1202600.0,7.73,7.74,7.64,7.65,1202600.0
2010-01-04 11:00:00,7.64,7.66,7.58,7.61,1665300.0,7.64,7.66,7.58,7.61,1665300.0
2010-01-04 11:30:00,7.61,7.63,7.59,7.59,791000.0,7.61,7.63,7.59,7.59,791000.0
2010-01-04 12:00:00,7.6,7.62,7.57,7.6,1283100.0,7.6,7.62,7.57,7.6,1283100.0
2010-01-04 12:30:00,7.6,7.68,7.6,7.67,1201200.0,7.6,7.68,7.6,7.67,1201200.0
2010-01-04 13:00:00,7.67,7.68,7.64,7.64,592200.0,7.67,7.68,7.64,7.64,592200.0
2010-01-04 13:30:00,7.64,7.69,7.64,7.67,810600.0,7.64,7.69,7.64,7.67,810600.0
2010-01-04 14:00:00,7.67,7.7,7.67,7.69,355600.0,7.67,7.7,7.67,7.69,355600.0
2010-01-04 14:30:00,7.69,7.7,7.65,7.66,699300.0,7.69,7.7,7.65,7.66,699300.0
2010-01-04 15:00:00,7.66,7.69,7.66,7.66,1034600.0,7.66,7.69,7.66,7.66,1034600.0
2010-01-04 15:30:00,7.66,7.66,7.63,7.64,2052400.0,7.66,7.66,7.63,7.64,2052400.0
2010-01-05 09:30:00,7.7,7.7,7.32,7.45,4645900.0,7.7,7.7,7.32,7.45,4645900.0
2010-01-05 10:00:00,7.45,7.56,7.42,7.49,1993600.0,7.45,7.56,7.42,7.49,1993600.0
2010-01-05 10:30:00,7.49,7.5,7.39,7.42,2015300.0,7.49,7.5,7.39,7.42,2015300.0
2010-01-05 11:00:00,7.42,7.43,7.36,7.37,1583400.0,7.42,7.43,7.36,7.37,1583400.0
2010-01-05 11:30:00,7.37,7.39,7.34,7.39,1152900.0,7.37,7.39,7.34,7.39,1152900.0
2010-01-05 12:00:00,7.39,7.4,7.33,7.33,759500.0,7.39,7.4,7.33,7.33,759500.0
2010-01-05 12:30:00,7.32,7.33,7.27,7.33,2530500.0,7.32,7.33,7.27,7.33,2530500.0
2010-01-05 13:00:00,7.33,7.33,7.26,7.26,974400.0,7.33,7.33,7.26,7.26,974400.0
2010-01-05 13:30:00,7.26,7.38,7.26,7.38,1542100.0,7.26,7.38,7.26,7.38,1542100.0
2010-01-05 14:00:00,7.37,7.38,7.33,7.35,553700.0,7.37,7.38,7.33,7.35,553700.0
2010-01-05 14:30:00,7.35,7.38,7.3,7.33,1155000.0,7.35,7.38,7.3,7.33,1155000.0
2010-01-05 15:00:00,7.33,7.37,7.33,7.36,1176700.0,7.33,7.37,7.33,7.36,1176700.0
2010-01-05 15:30:00,7.36,7.4,7.34,7.36,2915500.0,7.36,7.4,7.34,7.36,2915500.0
2010-01-06 09:30:00,7.36,7.41,7.2,7.39,3541300.0,7.36,7.41,7.2,7.39,3541300.0
2010-01-06 10:00:00,7.39,7.52,7.38,7.45,2109800.0,7.39,7.52,7.38,7.45,2109800.0
2010-01-06 10:30:00,7.44,7.45,7.39,7.41,599200.0,7.44,7.45,7.39,7.41,599200.0
2010-01-06 11:00:00,7.41,7.47,7.39,7.43,718900.0,7.41,7.47,7.39,7.43,718900.0
2010-01-06 11:30:00,7.43,7.47,7.4,7.41,539700.0,7.43,7.47,7.4,7.41,539700.0
2010-01-06 12:00:00,7.41,7.42,7.37,7.38,648900.0,7.41,7.42,7.37,7.38,648900.0
2010-01-06 12:30:00,7.38,7.45,7.38,7.43,536900.0,7.38,7.45,7.38,7.43,536900.0
2010-01-06 13:00:00,7.43,7.66,7.43,7.66,5352900.0,7.43,7.66,7.43,7.66,5352900.0
2010-01-06 13:30:00,7.65,7.67,7.54,7.55,2525600.0,7.65,7.67,7.54,7.55,2525600.0
2010-01-06 14:00:00,7.56,7.6,7.53,7.6,947100.0,7.56,7.6,7.53,7.6,947100.0
2010-01-06 14:30:00,7.6,7.64,7.56,7.57,900200.0,7.6,7.64,7.56,7.57,900200.0
2010-01-06 15:00:00,7.57,7.58,7.55,7.58,1197700.0,7.57,7.58,7.55,7.58,1197700.0
2010-01-06 15:30:00,7.58,7.62,7.57,7.62,2661400.0,7.58,7.62,7.57,7.62,2661400.0
2010-01-07 09:30:00,7.72,7.76,7.48,7.53,2933700.0,7.72,7.76,7.48,7.53,2933700.0
2010-01-07 10:00:00,7.52,7.57,7.48,7.5,784700.0,7.52,7.57,7.48,7.5,784700.0
2010-01-07 10:30:00,7.5,7.57,7.49,7.5,546000.0,7.5,7.57,7.49,7.5,546000.0
2010-01-07 11:00:00,7.5,7.54,7.5,7.53,595000.0,7.5,7.54,7.5,7.53,595000.0
2010-01-07 11:30:00,7.53,7.55,7.49,7.5,455000.0,7.53,7.55,7.49,7.5,455000.0
2010-01-07 12:00:00,7.5,7.52,7.5,7.52,338100.0,7.5,7.52,7.5,7.52,338100.0
2010-01-07 12:30:00,7.51,7.53,7.5,7.51,406700.0,7.51,7.53,7.5,7.51,406700.0
2010-01-07 13:00:00,7.51,7.51,7.49,7.5,283500.0,7.51,7.51,7.49,7.5,283500.0
2010-01-07 13:30:00,7.51,7.51,7.49,7.5,305200.0,7.51,7.51,7.49,7.5,305200.0
2010-01-07 14:00:00,7.5,7.51,7.49,7.5,326200.0,7.5,7.51,7.49,7.5,326200.0
2010-01-07 14:30:00,7.5,7.51,7.5,7.5,410900.0,7.5,7.51,7.5,7.5,410900.0
2010-01-07 15:00:00,7.5,7.5,7.48,7.49,1021300.0,7.5,7.5,7.48,7.49,1021300.0
2010-01-07 15:30:00,7.49,7.49,7.46,7.49,1180200.0,7.49,7.49,7.46,7.49,1180200.0
2010-01-08 09:30:00,7.5,7.62,7.47,7.62,949900.0,7.5,7.62,7.47,7.62,949900.0
2010-01-08 10:00:00,7.62,7.64,7.55,7.59,625100.0,7.62,7.64,7.55,7.59,625100.0
2010-01-08 10:30:00,7.59,7.64,7.59,7.63,630000.0,7.59,7.64,7.59,7.63,630000.0
2010-01-08 11:00:00,7.63,7.74,7.63,7.71,1257200.0,7.63,7.74,7.63,7.71,1257200.0
2010-01-08 11:30:00,7.7,7.72,7.61,7.65,1040900.0,7.7,7.72,7.61,7.65,1040900.0
2010-01-08 12:00:00,7.65,7.67,7.64,7.66,589400.0,7.65,7.67,7.64,7.66,589400.0
2010-01-08 12:30:00,7.66,7.66,7.61,7.63,340200.0,7.66,7.66,7.61,7.63,340200.0
2010-01-08 13:00:00,7.63,7.68,7.62,7.65,202300.0,7.63,7.68,7.62,7.65,202300.0
2010-01-08 13:30:00,7.65,7.66,7.62,7.62,319200.0,7.65,7.66,7.62,7.62,319200.0
2010-01-08 14:00:00,7.62,7.63,7.62,7.63,191800.0,7.62,7.63,7.62,7.63,191800.0
2010-01-08 14:30:00,7.63,7.64,7.62,7.62,134400.0,7.63,7.64,7.62,7.62,134400.0
2010-01-08 15:00:00,7.62,7.62,7.61,7.62,304500.0,7.62,7.62,7.61,7.62,304500.0
2010-01-08 15:30:00,7.62,7.65,7.61,7.62,1273300.0,7.62,7.65,7.61,7.62,1273300.0
2010-01-11 09:30:00,7.66,7.7,7.61,7.62,1499400.0,7.66,7.7,7.61,7.62,1499400.0
2010-01-11 10:00:00,7.62,7.63,7.6,7.6,770000.0,7.62,7.63,7.6,7.6,770000.0
2010-01-11 10:30:00,7.6,7.64,7.58,7.63,660100.0,7.6,7.64,7.58,7.63,660100.0
2010-01-11 11:00:00,7.63,7.63,7.55,7.55,599200.0,7.63,7.63,7.55,7.55,599200.0
2010-01-11 11:30:00,7.55,7.58,7.54,7.56,380100.0,7.55,7.58,7.54,7.56,380100.0
2010-01-11 12:00:00,7.56,7.56,7.54,7.55,189700.0,7.56,7.56,7.54,7.55,189700.0
2010-01-11 12:30:00,7.54,7.56,7.53,7.54,422800.0,7.54,7.56,7.53,7.54,422800.0
2010-01-11 13:00:00,7.55,7.58,7.54,7.57,191100.0,7.55,7.58,7.54,7.57,191100.0
2010-01-11 13:30:00,7.57,7.58,7.57,7.58,115500.0,7.57,7.58,7.57,7.58,115500.0
2010-01-11 14:00:00,7.57,7.58,7.56,7.56,226100.0,7.57,7.58,7.56,7.56,226100.0
2010-01-11 14:30:00,7.56,7.58,7.56,7.57,226800.0,7.56,7.58,7.56,7.57,226800.0
2010-01-11 15:00:00,7.57,7.6,7.57,7.59,380800.0,7.57,7.6,7.57,7.59,380800.0
2010-01-11 15:30:00,7.59,7.6,7.58,7.6,801500.0,7.59,7.6,7.58,7.6,801500.0
2010-01-12 09:30:00,7.53,7.58,7.5,7.54,605500.0,7.53,7.58,7.5,7.54,605500.0
2010-01-12 10:00:00,7.53,7.55,7.51,7.53,751800.0,7.53,7.55,7.51,7.53,751800.0
2010-01-12 10:30:00,7.52,7.53,7.51,7.51,361900.0,7.52,7.53,7.51,7.51,361900.0
2010-01-12 11:00:00,7.51,7.52,7.49,7.5,568400.0,7.51,7.52,7.49,7.5,568400.0
2010-01-12 11:30:00,7.5,7.51,7.49,7.51,331100.0,7.5,7.51,7.49,7.51,331100.0
2010-01-12 12:00:00,7.51,7.51,7.48,7.48,470400.0,7.51,7.51,7.48,7.48,470400.0
2010-01-12 12:30:00,7.48,7.49,7.45,7.46,550900.0,7.48,7.49,7.45,7.46,550900.0
2010-01-12 13:00:00,7.46,7.48,7.46,7.48,290500.0,7.46,7.48,7.46,7.48,290500.0
2010-01-12 13:30:00,7.48,7.49,7.47,7.48,140000.0,7.48,7.49,7.47,7.48,140000.0
2010-01-12 14:00:00,7.49,7.49,7.47,7.49,174300.0,7.49,7.49,7.47,7.49,174300.0
2010-01-12 14:30:00,7.49,7.51,7.48,7.5,226100.0,7.49,7.51,7.48,7.5,226100.0
2010-01-12 15:00:00,7.5,7.51,7.47,7.49,307300.0,7.5,7.51,7.47,7.49,307300.0
2010-01-12 15:30:00,7.5,7.5,7.46,7.48,1138900.0,7.5,7.5,7.46,7.48,1138900.0
2010-01-13 09:30:00,7.61,7.68,7.56,7.59,2002700.0,7.61,7.68,7.56,7.59,2002700.0
2010-01-13 10:00:00,7.59,7.62,7.56,7.6,1982400.0,7.59,7.62,7.56,7.6,1982400.0
2010-01-13 10:30:00,7.59,7.65,7.58,7.65,910700.0,7.59,7.65,7.58,7.65,910700.0
2010-01-13 11:00:00,7.64,7.65,7.6,7.64,489300.0,7.64,7.65,7.6,7.64,489300.0
2010-01-13 11:30:00,7.64,7.67,7.63,7.67,357000.0,7.64,7.67,7.63,7.67,357000.0
2010-01-13 12:00:00,7.67,7.69,7.65,7.68,382900.0,7.67,7.69,7.65,7.68,382900.0
2010-01-13 12:30:00,7.68,7.72,7.67,7.69,1335600.0,7.68,7.72,7.67,7.69,1335600.0
2010-01-13 13:00:00,7.69,7.75,7.66,7.74,548800.0,7.69,7.75,7.66,7.74,548800.0
2010-01-13 13:30:00,7.74,7.75,7.7,7.7,578900.0,7.74,7.75,7.7,7.7,578900.0
2010-01-13 14:00:00,7.7,7.72,7.68,7.72,840000.0,7.7,7.72,7.68,7.72,840000.0
2010-01-13 14:30:00,7.72,7.74,7.69,7.71,681800.0,7.72,7.74,7.69,7.71,681800.0
2010-01-13 15:00:00,7.71,7.71,7.66,7.7,570500.0,7.71,7.71,7.66,7.7,570500.0
2010-01-13 15:30:00,7.7,7.75,7.66,7.71,3541300.0,7.7,7.75,7.66,7.71,3541300.0
2010-01-14 09:30:00,7.52,7.58,7.45,7.53,2956100.0,7.52,7.58,7.45,7.53,2956100.0
2010-01-14 10:00:00,7.53,7.57,7.5,7.5,1307600.0,7.53,7.57,7.5,7.5,1307600.0
2010-01-14 10:30:00,7.5,7.51,7.43,7.44,1439900.0,7.5,7.51,7.43,7.44,1439900.0
2010-01-14 11:00:00,7.43,7.44,7.33,7.38,1866200.0,7.43,7.44,7.33,7.38,1866200.0
2010-01-14 11:30:00,7.37,7.41,7.36,7.37,720300.0,7.37,7.41,7.36,7.37,720300.0
2010-01-14 12:00:00,7.37,7.39,7.33,7.33,863800.0,7.37,7.39,7.33,7.33,863800.0
2010-01-14 12:30:00,7.33,7.37,7.33,7.36,740600.0,7.33,7.37,7.33,7.36,740600.0
2010-01-14 13:00:00,7.36,7.38,7.34,7.34,1008700.0,7.36,7.38,7.34,7.34,1008700.0
2010-01-14 13:30:00,7.34,7.37,7.33,7.33,478100.0,7.34,7.37,7.33,7.33,478100.0
2010-01-14 14:00:00,7.33,7.33,7.29,7.31,981400.0,7.33,7.33,7.29,7.31,981400.0
2010-01-14 14:30:00,7.31,7.31,7.27,7.27,968800.0,7.31,7.31,7.27,7.27,968800.0
2010-01-14 15:00:00,7.28,7.31,7.27,7.28,1517600.0,7.28,7.31,7.27,7.28,1517600.0
2010-01-14 15:30:00,7.28,7.31,7.28,7.29,1999200.0,7.28,7.31,7.28,7.29,1999200.0
2010-01-15 09:30:00,7.25,7.36,7.24,7.31,1385300.0,7.25,7.36,7.24,7.31,1385300.0
2010-01-15 10:00:00,7.31,7.38,7.23,7.36,2865100.0,7.31,7.38,7.23,7.36,2865100.0
2010-01-15 10:30:00,7.37,7.41,7.31,7.33,1264900.0,7.37,7.41,7.31,7.33,1264900.0
2010-01-15 11:00:00,7.34,7.36,7.34,7.34,703500.0,7.34,7.36,7.34,7.34,703500.0
2010-01-15 11:30:00,7.34,7.36,7.34,7.35,415800.0,7.34,7.36,7.34,7.35,415800.0
2010-01-15 12:00:00,7.35,7.35,7.29,7.3,575400.0,7.35,7.35,7.29,7.3,575400.0
2010-01-15 12:30:00,7.3,7.32,7.28,7.32,554400.0,7.3,7.32,7.28,7.32,554400.0
2010-01-15 13:00:00,7.32,7.33,7.31,7.33,513100.0,7.32,7.33,7.31,7.33,513100.0
2010-01-15 13:30:00,7.33,7.34,7.3,7.34,740600.0,7.33,7.34,7.3,7.34,740600.0
2010-01-15 14:00:00,7.34,7.34,7.31,7.31,380800.0,7.34,7.34,7.31,7.31,380800.0
2010-01-15 14:30:00,7.31,7.32,7.3,7.32,412300.0,7.31,7.32,7.3,7.32,412300.0
2010-01-15 15:00:00,7.32,7.32,7.3,7.31,515200.0,7.32,7.32,7.3,7.31,515200.0
2010-01-15 15:30:00,7.31,7.32,7.28,7.28,2331000.0,7.31,7.32,7.28,7.28,2331000.0
2010-01-19 09:30:00,7.25,7.36,7.24,7.34,733600.0,7.25,7.36,7.24,7.34,733600.0
2010-01-19 10:00:00,7.34,7.38,7.34,7.35,519400.0,7.34,7.38,7.34,7.35,519400.0
2010-01-19 10:30:00,7.35,7.37,7.31,7.32,300300.0,7.35,7.37,7.31,7.32,300300.0
2010-01-19 11:00:00,7.32,7.32,7.29,7.32,317100.0,7.32,7.32,7.29,7.32,317100.0
2010-01-19 11:30:00,7.32,7.33,7.26,7.27,532700.0,7.32,7.33,7.26,7.27,532700.0
2010-01-19 12:00:00,7.27,7.29,7.27,7.28,198100.0,7.27,7.29,7.27,7.28,198100.0
2010-01-19 12:30:00,7.29,7.31,7.28,7.31,372400.0,7.29,7.31,7.28,7.31,372400.0
2010-01-19 13:00:00,7.3,7.33,7.3,7.33,337400.0,7.3,7.33,7.3,7.33,337400.0
2010-01-19 13:30:00,7.32,7.34,7.3,7.31,228900.0,7.32,7.34,7.3,7.31,228900.0
2010-01-19 14:00:00,7.31,7.34,7.31,7.33,261800.0,7.31,7.34,7.31,7.33,261800.0
2010-01-19 14:30:00,7.33,7.34,7.31,7.33,242200.0,7.33,7.34,7.31,7.33,242200.0
2010-01-19 15:00:00,7.33,7.34,7.31,7.32,319900.0,7.33,7.34,7.31,7.32,319900.0
2010-01-19 15:30:00,7.32,7.33,7.31,7.32,658000.0,7.32,7.33,7.31,7.32,658000.0
2010-01-20 09:30:00,7.27,7.49,7.22,7.48,2390500.0,7.27,7.49,7.22,7.48,2390500.0
2010-01-20 10:00:00,7.49,7.49,7.32,7.34,1349600.0,7.49,7.49,7.32,7.34,1349600.0
2010-01-20 10:30:00,7.33,7.38,7.25,7.26,908600.0,7.33,7.38,7.25,7.26,908600.0
2010-01-20 11:00:00,7.25,7.26,7.23,7.25,578200.0,7.25,7.26,7.23,7.25,578200.0
2010-01-20 11:30:00,7.25,7.3,7.24,7.3,478800.0,7.25,7.3,7.24,7.3,478800.0
2010-01-20 12:00:00,7.3,7.31,7.29,7.3,388500.0,7.3,7.31,7.29,7.3,388500.0
2010-01-20 12:30:00,7.3,7.33,7.3,7.31,501900.0,7.3,7.33,7.3,7.31,501900.0
2010-01-20 13:00:00,7.3,7.33,7.3,7.32,370300.0,7.3,7.33,7.3,7.32,370300.0
2010-01-20 13:30:00,7.32,7.33,7.31,7.32,214200.0,7.32,7.33,7.31,7.32,214200.0
2010-01-20 14:00:00,7.32,7.32,7.31,7.32,184800.0,7.32,7.32,7.31,7.32,184800.0
2010-01-20 14:30:00,7.32,7.33,7.31,7.31,334600.0,7.32,7.33,7.31,7.31,334600.0
2010-01-20 15:00:00,7.31,7.31,7.3,7.31,424900.0,7.31,7.31,7.3,7.31,424900.0
2010-01-20 15:30:00,7.31,7.33,7.3,7.31,1085700.0,7.31,7.33,7.3,7.31,1085700.0
2010-01-21 09:30:00,7.22,7.45,7.21,7.42,2010400.0,7.22,7.45,7.21,7.42,2010400.0
2010-01-21 10:00:00,7.42,7.43,7.32,7.32,844200.0,7.42,7.43,7.32,7.32,844200.0
2010-01-21 10:30:00,7.32,7.41,7.32,7.4,879200.0,7.32,7.41,7.32,7.4,879200.0
2010-01-21 11:00:00,7.4,7.45,7.39,7.43,934500.0,7.4,7.45,7.39,7.43,934500.0
2010-01-21 11:30:00,7.43,7.43,7.4,7.41,627900.0,7.43,7.43,7.4,7.41,627900.0
2010-01-21 12:00:00,7.42,7.44,7.36,7.36,355600.0,7.42,7.44,7.36,7.36,355600.0
2010-01-21 12:30:00,7.36,7.42,7.36,7.4,387100.0,7.36,7.42,7.36,7.4,387100.0
2010-01-21 13:00:00,7.39,7.41,7.37,7.4,210700.0,7.39,7.41,7.37,7.4,210700.0
2010-01-21 13:30:00,7.4,7.4,7.39,7.39,196700.0,7.4,7.4,7.39,7.39,196700.0
2010-01-21 14:00:00,7.39,7.4,7.37,7.4,226800.0,7.39,7.4,7.37,7.4,226800.0
2010-01-21 14:30:00,7.39,7.39,7.35,7.36,359800.0,7.39,7.39,7.35,7.36,359800.0
2010-01-21 15:00:00,7.36,7.36,7.33,7.34,385700.0,7.36,7.36,7.33,7.34,385700.0
2010-01-21 15:30:00,7.34,7.36,7.31,7.31,937300.0,7.34,7.36,7.31,7.31,937300.0
2010-01-22 09:30:00,7.3,7.38,7.29,7.33,644700.0,7.3,7.38,7.29,7.33,644700.0
2010-01-22 10:00:00,7.32,7.32,7.21,7.28,921200.0,7.32,7.32,7.21,7.28,921200.0
2010-01-22 10:30:00,7.28,7.42,7.28,7.41,725900.0,7.28,7.42,7.28,7.41,725900.0
2010-01-22 11:00:00,7.41,7.46,7.38,7.44,1049300.0,7.41,7.46,7.38,7.44,1049300.0
2010-01-22 11:30:00,7.44,7.48,7.43,7.44,777700.0,7.44,7.48,7.43,7.44,777700.0
2010-01-22 12:00:00,7.44,7.46,7.39,7.43,390600.0,7.44,7.46,7.39,7.43,390600.0
2010-01-22 12:30:00,7.43,7.44,7.41,7.42,364000.0,7.43,7.44,7.41,7.42,364000.0
2010-01-22 13:00:00,7.42,7.42,7.38,7.4,683900.0,7.42,7.42,7.38,7.4,683900.0
2010-01-22 13:30:00,7.4,7.41,7.37,7.38,397600.0,7.4,7.41,7.37,7.38,397600.0
2010-01-22 14:00:00,7.38,7.39,7.35,7.35,238000.0,7.38,7.39,7.35,7.35,238000.0
2010-01-22 14:30:00,7.35,7.35,7.29,7.31,814800.0,7.35,7.35,7.29,7.31,814800.0
2010-01-22 15:00:00,7.3,7.3,7.23,7.29,704200.0,7.3,7.3,7.23,7.29,704200.0
2010-01-22 15:30:00,7.29,7.3,7.25,7.27,1168300.0,7.29,7.3,7.25,7.27,1168300.0
2010-01-25 09:30:00,7.29,7.36,7.08,7.1,1523200.0,7.29,7.36,7.08,7.1,1523200.0
2010-01-25 10:00:00,7.1,7.13,7.04,7.11,1386000.0,7.1,7.13,7.04,7.11,1386000.0
2010-01-25 10:30:00,7.12,7.14,7.06,7.06,534100.0,7.12,7.14,7.06,7.06,534100.0
2010-01-25 11:00:00,7.06,7.08,7.03,7.07,500500.0,7.06,7.08,7.03,7.07,500500.0
2010-01-25 11:30:00,7.07,7.09,6.99,7.0,854700.0,7.07,7.09,6.99,7.0,854700.0
2010-01-25 12:00:00,7.0,7.01,6.93,6.98,1733200.0,7.0,7.01,6.93,6.98,1733200.0
2010-01-25 12:30:00,6.98,7.0,6.97,6.97,604800.0,6.98,7.0,6.97,6.97,604800.0
2010-01-25 13:00:00,6.97,6.99,6.95,6.98,990500.0,6.97,6.99,6.95,6.98,990500.0
2010-01-25 13:30:00,6.98,7.0,6.96,6.97,947800.0,6.98,7.0,6.96,6.97,947800.0
2010-01-25 14:00:00,6.97,7.04,6.94,7.04,1170400.0,6.97,7.04,6.94,7.04,1170400.0
2010-01-25 14:30:00,7.03,7.04,6.98,7.0,850500.0,7.03,7.04,6.98,7.0,850500.0
2010-01-25 15:00:00,7.0,7.06,7.0,7.04,670600.0,7.0,7.06,7.0,7.04,670600.0
2010-01-25 15:30:00,7.04,7.05,7.02,7.02,1502200.0,7.04,7.05,7.02,7.02,1502200.0
2010-01-26 09:30:00,6.96,7.07,6.94,7.01,1001000.0,6.96,7.07,6.94,7.01,1001000.0
2010-01-26 10:00:00,7.02,7.14,7.01,7.13,1009400.0,7.02,7.14,7.01,7.13,1009400.0
2010-01-26 10:30:00,7.13,7.14,7.09,7.12,570500.0,7.13,7.14,7.09,7.12,570500.0
2010-01-26 11:00:00,7.12,7.14,7.1,7.12,513100.0,7.12,7.14,7.1,7.12,513100.0
2010-01-26 11:30:00,7.12,7.18,7.11,7.13,683900.0,7.12,7.18,7.11,7.13,683900.0
2010-01-26 12:00:00,7.13,7.16,7.12,7.15,346500.0,7.13,7.16,7.12,7.15,346500.0
2010-01-26 12:30:00,7.15,7.15,7.14,7.14,261800.0,7.15,7.15,7.14,7.14,261800.0
2010-01-26 13:00:00,7.14,7.15,7.12,7.14,469700.0,7.14,7.15,7.12,7.14,469700.0
2010-01-26 13:30:00,7.14,7.16,7.13,7.14,257600.0,7.14,7.16,7.13,7.14,257600.0
2010-01-26 14:00:00,7.14,7.17,7.14,7.14,1596700.0,7.14,7.17,7.14,7.14,1596700.0
2010-01-26 14:30:00,7.14,7.16,7.14,7.15,892500.0,7.14,7.16,7.14,7.15,892500.0
2010-01-26 15:00:00,7.15,7.16,7.13,7.14,975800.0,7.15,7.16,7.13,7.14,975800.0
2010-01-26 15:30:00,7.14,7.15,7.11,7.14,1552600.0,7.14,7.15,7.11,7.14,1552600.0
2010-01-27 09:30:00,7.14,7.2,7.08,7.09,1036000.0,7.14,7.2,7.08,7.09,1036000.0
2010-01-27 10:00:00,7.1,7.1,6.99,7.07,1207500.0,7.1,7.1,6.99,7.07,1207500.0
2010-01-27 10:30:00,7.07,7.09,7.03,7.08,527800.0,7.07,7.09,7.03,7.08,527800.0
2010-01-27 11:00:00,7.08,7.09,7.05,7.08,457800.0,7.08,7.09,7.05,7.08,457800.0
2010-01-27 11:30:00,7.08,7.15,7.08,7.14,759500.0,7.08,7.15,7.08,7.14,759500.0
2010-01-27 12:00:00,7.15,7.18,7.14,7.15,605500.0,7.15,7.18,7.14,7.15,605500.0
2010-01-27 12:30:00,7.15,7.16,7.12,7.12,321300.0,7.15,7.16,7.12,7.12,321300.0
2010-01-27 13:00:00,7.12,7.13,7.11,7.12,534800.0,7.12,7.13,7.11,7.12,534800.0
2010-01-27 13:30:00,7.12,7.17,7.12,7.16,841400.0,7.12,7.17,7.12,7.16,841400.0
2010-01-27 14:00:00,7.16,7.25,7.13,7.14,1523900.0,7.16,7.25,7.13,7.14,1523900.0
2010-01-27 14:30:00,7.14,7.19,7.11,7.17,1066100.0,7.14,7.19,7.11,7.17,1066100.0
2010-01-27 15:00:00,7.17,7.26,7.17,7.26,1407000.0,7.17,7.26,7.17,7.26,1407000.0
2010-01-27 15:30:00,7.26,7.31,7.25,7.28,2812600.0,7.26,7.31,7.25,7.28,2812600.0
2010-01-28 09:30:00,8.81,9.12,8.74,8.82,28574700.0,8.81,9.12,8.74,8.82,28574700.0
2010-01-28 10:00:00,8.83,8.88,8.74,8.79,6762700.0,8.83,8.88,8.74,8.79,6762700.0
2010-01-28 10:30:00,8.79,8.79,8.68,8.69,5696600.0,8.79,8.79,8.68,8.69,5696600.0
2010-01-28 11:00:00,8.68,8.85,8.68,8.83,4103400.0,8.68,8.85,8.68,8.83,4103400.0
2010-01-28 11:30:00,8.83,8.98,8.81,8.89,3307500.0,8.83,8.98,8.81,8.89,3307500.0
2010-01-28 12:00:00,8.89,8.9,8.79,8.81,1754200.0,8.89,8.9,8.79,8.81,1754200.0
2010-01-28 12:30:00,8.81,8.91,8.81,8.9,1393700.0,8.81,8.91,8.81,8.9,1393700.0
2010-01-28 13:00:00,8.89,8.95,8.88,8.95,1462300.0,8.89,8.95,8.88,8.95,1462300.0
2010-01-28 13:30:00,8.94,8.96,8.91,8.94,1642900.0,8.94,8.96,8.91,8.94,1642900.0
2010-01-28 14:00:00,8.94,8.96,8.87,8.92,1761900.0,8.94,8.96,8.87,8.92,1761900.0
2010-01-28 14:30:00,8.92,9.03,8.89,8.98,3240300.0,8.92,9.03,8.89,8.98,3240300.0
2010-01-28 15:00:00,8.98,9.07,8.96,9.01,4338600.0,8.98,9.07,8.96,9.01,4338600.0
2010-01-28 15:30:00,9.01,9.03,8.95,9.01,6512800.0,9.01,9.03,8.95,9.01,6512800.0
2010-01-29 09:30:00,8.96,9.1,8.82,9.08,3772300.0,8.96,9.1,8.82,9.08,3772300.0
2010-01-29 10:00:00,9.08,9.22,9.04,9.12,4060700.0,9.08,9.22,9.04,9.12,4060700.0
2010-01-29 10:30:00,9.12,9.2,9.08,9.14,1624700.0,9.12,9.2,9.08,9.14,1624700.0
2010-01-29 11:00:00,9.14,9.15,9.01,9.03,1491700.0,9.14,9.15,9.01,9.03,1491700.0
2010-01-29 11:30:00,9.03,9.09,8.99,9.05,1316000.0,9.03,9.09,8.99,9.05,1316000.0
2010-01-29 12:00:00,9.05,9.09,8.99,9.06,841400.0,9.05,9.09,8.99,9.06,841400.0
2010-01-29 12:30:00,9.06,9.06,8.98,9.03,800100.0,9.06,9.06,8.98,9.03,800100.0
2010-01-29 13:00:00,9.03,9.03,8.99,8.99,491400.0,9.03,9.03,8.99,8.99,491400.0
2010-01-29 13:30:00,8.99,9.0,8.94,8.94,886200.0,8.99,9.0,8.94,8.94,886200.0
2010-01-29 14:00:00,8.94,8.99,8.88,8.89,1142400.0,8.94,8.99,8.88,8.89,1142400.0
2010-01-29 14:30:00,8.89,8.89,8.8,8.86,2358300.0,8.89,8.89,8.8,8.86,2358300.0
2010-01-29 15:00:00,8.86,8.89,8.79,8.83,1790600.0,8.86,8.89,8.79,8.83,1790600.0
2010-01-29 15:30:00,8.83,8.93,8.82,8.89,2508100.0,8.83,8.93,8.82,8.89,2508100.0
2010-02-01 09:30:00,8.83,8.98,8.63,8.65,3066700.0,8.83,8.98,8.63,8.65,3066700.0
2010-02-01 10:00:00,8.66,8.72,8.59,8.62,2313500.0,8.66,8.72,8.59,8.62,2313500.0
2010-02-01 10:30:00,8.61,8.68,8.61,8.62,1333500.0,8.61,8.68,8.61,8.62,1333500.0
2010-02-01 11:00:00,8.61,8.7,8.53,8.7,2613800.0,8.61,8.7,8.53,8.7,2613800.0
2010-02-01 11:30:00,8.69,8.7,8.62,8.65,886200.0,8.69,8.7,8.62,8.65,886200.0
2010-02-01 12:00:00,8.65,8.73,8.63,8.71,753900.0,8.65,8.73,8.63,8.71,753900.0
2010-02-01 12:30:00,8.72,8.72,8.65,8.66,885500.0,8.72,8.72,8.65,8.66,885500.0
2010-02-01 13:00:00,8.67,8.67,8.63,8.64,630000.0,8.67,8.67,8.63,8.64,630000.0
2010-02-01 13:30:00,8.65,8.67,8.6,8.67,756700.0,8.65,8.67,8.6,8.67,756700.0
2010-02-01 14:00:00,8.67,8.69,8.65,8.68,585900.0,8.67,8.69,8.65,8.68,585900.0
2010-02-01 14:30:00,8.68,8.71,8.68,8.69,828800.0,8.68,8.71,8.68,8.69,828800.0
2010-02-01 15:00:00,8.69,8.7,8.69,8.69,1002400.0,8.69,8.7,8.69,8.69,1002400.0
2010-02-01 15:30:00,8.69,8.71,8.67,8.71,1880900.0,8.69,8.71,8.67,8.71,1880900.0
2010-02-02 09:30:00,8.71,8.85,8.7,8.73,1026900.0,8.71,8.85,8.7,8.73,1026900.0
2010-02-02 10:00:00,8.73,8.76,8.7,8.7,957600.0,8.73,8.76,8.7,8.7,957600.0
2010-02-02 10:30:00,8.7,8.77,8.7,8.77,613900.0,8.7,8.77,8.7,8.77,613900.0
2010-02-02 11:00:00,8.77,8.81,8.76,8.81,877800.0,8.77,8.81,8.76,8.81,877800.0
2010-02-02 11:30:00,8.81,8.84,8.79,8.82,1220800.0,8.81,8.84,8.79,8.82,1220800.0
2010-02-02 12:00:00,8.82,8.85,8.81,8.84,606200.0,8.82,8.85,8.81,8.84,606200.0
2010-02-02 12:30:00,8.84,8.87,8.83,8.87,489300.0,8.84,8.87,8.83,8.87,489300.0
2010-02-02 13:00:00,8.87,8.88,8.82,8.84,639100.0,8.87,8.88,8.82,8.84,639100.0
2010-02-02 13:30:00,8.84,8.85,8.8,8.81,683200.0,8.84,8.85,8.8,8.81,683200.0
2010-02-02 14:00:00,8.81,8.83,8.81,8.82,310800.0,8.81,8.83,8.81,8.82,310800.0
2010-02-02 14:30:00,8.82,8.84,8.8,8.84,483000.0,8.82,8.84,8.8,8.84,483000.0
2010-02-02 15:00:00,8.84,8.87,8.82,8.85,760900.0,8.84,8.87,8.82,8.85,760900.0
2010-02-02 15:30:00,8.85,8.86,8.83,8.84,1194200.0,8.85,8.86,8.83,8.84,1194200.0
2010-02-03 09:30:00,8.84,8.98,8.77,8.89,1809500.0,8.84,8.98,8.77,8.89,1809500.0
2010-02-03 10:00:00,8.89,8.92,8.84,8.85,1114400.0,8.89,8.92,8.84,8.85,1114400.0
2010-02-03 10:30:00,8.85,8.87,8.76,8.83,763700.0,8.85,8.87,8.76,8.83,763700.0
2010-02-03 11:00:00,8.83,8.9,8.82,8.87,438200.0,8.83,8.9,8.82,8.87,438200.0
2010-02-03 11:30:00,8.87,8.89,8.83,8.84,477400.0,8.87,8.89,8.83,8.84,477400.0
2010-02-03 12:00:00,8.83,8.86,8.83,8.85,343700.0,8.83,8.86,8.83,8.85,343700.0
2010-02-03 12:30:00,8.85,8.89,8.85,8.87,401800.0,8.85,8.89,8.85,8.87,401800.0
2010-02-03 13:00:00,8.87,8.88,8.85,8.87,372400.0,8.87,8.88,8.85,8.87,372400.0
2010-02-03 13:30:00,8.87,8.87,8.84,8.85,338800.0,8.87,8.87,8.84,8.85,338800.0
2010-02-03 14:00:00,8.85,8.87,8.83,8.83,391300.0,8.85,8.87,8.83,8.83,391300.0
2010-02-03 14:30:00,8.83,8.87,8.83,8.86,419300.0,8.83,8.87,8.83,8.86,419300.0
2010-02-03 15:00:00,8.86,8.87,8.83,8.84,610400.0,8.86,8.87,8.83,8.84,610400.0
2010-02-03 15:30:00,8.84,8.88,8.84,8.85,1134700.0,8.84,8.88,8.84,8.85,1134700.0
2010-02-04 09:30:00,8.76,8.89,8.76,8.78,1000300.0,8.76,8.89,8.76,8.78,1000300.0
2010-02-04 10:00:00,8.78,8.79,8.63,8.7,1603000.0,8.78,8.79,8.63,8.7,1603000.0
2010-02-04 10:30:00,8.7,8.75,8.7,8.73,581700.0,8.7,8.75,8.7,8.73,581700.0
2010-02-04 11:00:00,8.73,8.76,8.7,8.73,868700.0,8.73,8.76,8.7,8.73,868700.0
2010-02-04 11:30:00,8.73,8.75,8.69,8.71,649600.0,8.73,8.75,8.69,8.71,649600.0
2010-02-04 12:00:00,8.71,8.79,8.71,8.72,435400.0,8.71,8.79,8.71,8.72,435400.0
2010-02-04 12:30:00,8.72,8.72,8.63,8.67,709100.0,8.72,8.72,8.63,8.67,709100.0
2010-02-04 13:00:00,8.66,8.73,8.66,8.73,368900.0,8.66,8.73,8.66,8.73,368900.0
2010-02-04 13:30:00,8.73,8.74,8.63,8.65,563500.0,8.73,8.74,8.63,8.65,563500.0
2010-02-04 14:00:00,8.64,8.67,8.61,8.64,627900.0,8.64,8.67,8.61,8.64,627900.0
2010-02-04 14:30:00,8.64,8.67,8.62,8.67,1068900.0,8.64,8.67,8.62,8.67,1068900.0
2010-02-04 15:00:00,8.66,8.68,8.59,8.62,1094800.0,8.66,8.68,8.59,8.62,1094800.0
2010-02-04 15:30:00,8.62,8.66,8.61,8.62,1250200.0,8.62,8.66,8.61,8.62,1250200.0
2010-02-05 09:30:00,8.6,8.7,8.47,8.54,1623300.0,8.6,8.7,8.47,8.54,1623300.0
2010-02-05 10:00:00,8.54,8.63,8.53,8.6,1227800.0,8.54,8.63,8.53,8.6,1227800.0
2010-02-05 10:30:00,8.6,8.69,8.6,8.63,791700.0,8.6,8.69,8.6,8.63,791700.0
2010-02-05 11:00:00,8.63,8.72,8.6,8.67,617400.0,8.63,8.72,8.6,8.67,617400.0
2010-02-05 11:30:00,8.66,8.67,8.59,8.63,505400.0,8.66,8.67,8.59,8.63,505400.0
2010-02-05 12:00:00,8.63,8.66,8.59,8.61,362600.0,8.63,8.66,8.59,8.61,362600.0
2010-02-05 12:30:00,8.61,8.63,8.57,8.62,522200.0,8.61,8.63,8.57,8.62,522200.0
2010-02-05 13:00:00,8.62,8.63,8.61,8.61,706300.0,8.62,8.63,8.61,8.61,706300.0
2010-02-05 13:30:00,8.6,8.62,8.5,8.51,960400.0,8.6,8.62,8.5,8.51,960400.0
2010-02-05 14:00:00,8.51,8.61,8.51,8.58,573300.0,8.51,8.61,8.51,8.58,573300.0
2010-02-05 14:30:00,8.58,8.61,8.53,8.55,656600.0,8.58,8.61,8.53,8.55,656600.0
2010-02-05 15:00:00,8.55,8.67,8.55,8.62,583800.0,8.55,8.67,8.55,8.62,583800.0
2010-02-05 15:30:00,8.62,8.71,8.61,8.71,1701000.0,8.62,8.71,8.61,8.71,1701000.0
2010-02-08 09:30:00,8.71,8.71,8.57,8.58,1218000.0,8.71,8.71,8.57,8.58,1218000.0
2010-02-08 10:00:00,8.58,8.65,8.58,8.61,600600.0,8.58,8.65,8.58,8.61,600600.0
2010-02-08 10:30:00,8.61,8.79,8.61,8.79,787500.0,8.61,8.79,8.61,8.79,787500.0
2010-02-08 11:00:00,8.79,8.82,8.72,8.72,723100.0,8.79,8.82,8.72,8.72,723100.0
2010-02-08 11:30:00,8.72,8.78,8.71,8.73,611100.0,8.72,8.78,8.71,8.73,611100.0
2010-02-08 12:00:00,8.73,8.78,8.71,8.77,434700.0,8.73,8.78,8.71,8.77,434700.0
2010-02-08 12:30:00,8.77,8.79,8.75,8.78,284200.0,8.77,8.79,8.75,8.78,284200.0
2010-02-08 13:00:00,8.78,8.78,8.71,8.74,379400.0,8.78,8.78,8.71,8.74,379400.0
2010-02-08 13:30:00,8.74,8.75,8.72,8.73,369600.0,8.74,8.75,8.72,8.73,369600.0
2010-02-08 14:00:00,8.73,8.76,8.72,8.75,284200.0,8.73,8.76,8.72,8.75,284200.0
2010-02-08 14:30:00,8.75,8.76,8.71,8.72,471800.0,8.75,8.76,8.71,8.72,471800.0
2010-02-08 15:00:00,8.72,8.74,8.67,8.69,980000.0,8.72,8.74,8.67,8.69,980000.0
2010-02-08 15:30:00,8.69,8.73,8.69,8.7,1313200.0,8.69,8.73,8.69,8.7,1313200.0
2010-02-09 09:30:00,8.72,8.83,8.72,8.77,735000.0,8.72,8.83,8.72,8.77,735000.0
2010-02-09 10:00:00,8.77,8.79,8.74,8.74,966000.0,8.77,8.79,8.74,8.74,966000.0
2010-02-09 10:30:00,8.74,8.78,8.71,8.74,374500.0,8.74,8.78,8.71,8.74,374500.0
2010-02-09 11:00:00,8.74,8.78,8.72,8.76,314300.0,8.74,8.78,8.72,8.76,314300.0
2010-02-09 11:30:00,8.76,8.77,8.72,8.72,580300.0,8.76,8.77,8.72,8.72,580300.0
2010-02-09 12:00:00,8.73,8.79,8.73,8.79,247100.0,8.73,8.79,8.73,8.79,247100.0
2010-02-09 12:30:00,8.79,8.81,8.77,8.77,441700.0,8.79,8.81,8.77,8.77,441700.0
2010-02-09 13:00:00,8.77,8.78,8.74,8.75,217700.0,8.77,8.78,8.74,8.75,217700.0
2010-02-09 13:30:00,8.75,8.82,8.75,8.82,333900.0,8.75,8.82,8.75,8.82,333900.0
2010-02-09 14:00:00,8.82,8.84,8.79,8.83,838600.0,8.82,8.84,8.79,8.83,838600.0
2010-02-09 14:30:00,8.83,8.88,8.82,8.86,897400.0,8.83,8.88,8.82,8.86,897400.0
2010-02-09 15:00:00,8.86,8.87,8.84,8.86,878500.0,8.86,8.87,8.84,8.86,878500.0
2010-02-09 15:30:00,8.86,8.88,8.86,8.88,1713600.0,8.86,8.88,8.86,8.88,1713600.0
2010-02-10 09:30:00,8.87,8.92,8.85,8.87,543900.0,8.87,8.92,8.85,8.87,543900.0
2010-02-10 10:00:00,8.87,8.87,8.75,8.76,535500.0,8.87,8.87,8.75,8.76,535500.0
2010-02-10 10:30:00,8.76,8.81,8.72,8.78,486500.0,8.76,8.81,8.72,8.78,486500.0
2010-02-10 11:00:00,8.79,8.8,8.73,8.8,460600.0,8.79,8.8,8.73,8.8,460600.0
2010-02-10 11:30:00,8.8,8.83,8.79,8.81,492100.0,8.8,8.83,8.79,8.81,492100.0
2010-02-10 12:00:00,8.81,8.85,8.79,8.84,303100.0,8.81,8.85,8.79,8.84,303100.0
2010-02-10 12:30:00,8.85,8.87,8.83,8.84,518700.0,8.85,8.87,8.83,8.84,518700.0
2010-02-10 13:00:00,8.84,8.86,8.84,8.86,429100.0,8.84,8.86,8.84,8.86,429100.0
2010-02-10 13:30:00,8.86,8.86,8.81,8.81,367500.0,8.86,8.86,8.81,8.81,367500.0
2010-02-10 14:00:00,8.82,8.84,8.8,8.81,252000.0,8.82,8.84,8.8,8.81,252000.0
2010-02-10 14:30:00,8.81,8.82,8.79,8.81,245000.0,8.81,8.82,8.79,8.81,245000.0
2010-02-10 15:00:00,8.81,8.82,8.8,8.81,277900.0,8.81,8.82,8.8,8.81,277900.0
2010-02-10 15:30:00,8.81,8.81,8.78,8.79,758100.0,8.81,8.81,8.78,8.79,758100.0
2010-02-11 09:30:00,8.74,8.89,8.73,8.88,499800.0,8.74,8.89,8.73,8.88,499800.0
2010-02-11 10:00:00,8.87,8.9,8.85,8.88,621600.0,8.87,8.9,8.85,8.88,621600.0
2010-02-11 10:30:00,8.88,8.9,8.86,8.87,310100.0,8.88,8.9,8.86,8.87,310100.0
2010-02-11 11:00:00,8.87,8.93,8.87,8.91,420700.0,8.87,8.93,8.87,8.91,420700.0
2010-02-11 11:30:00,8.91,8.98,8.89,8.96,600600.0,8.91,8.98,8.89,8.96,600600.0
2010-02-11 12:00:00,8.96,8.98,8.95,8.98,387100.0,8.96,8.98,8.95,8.98,387100.0
2010-02-11 12:30:00,8.97,9.02,8.97,9.02,449400.0,8.97,9.02,8.97,9.02,449400.0
2010-02-11 13:00:00,9.02,9.04,9.0,9.04,417900.0,9.02,9.04,9.0,9.04,417900.0
2010-02-11 13:30:00,9.04,9.07,9.03,9.04,660800.0,9.04,9.07,9.03,9.04,660800.0
2010-02-11 14:00:00,9.04,9.06,9.03,9.05,499100.0,9.04,9.06,9.03,9.05,499100.0
2010-02-11 14:30:00,9.05,9.06,9.03,9.03,469700.0,9.05,9.06,9.03,9.03,469700.0
2010-02-11 15:00:00,9.03,9.07,9.03,9.05,736400.0,9.03,9.07,9.03,9.05,736400.0
2010-02-11 15:30:00,9.05,9.06,9.03,9.05,920500.0,9.05,9.06,9.03,9.05,920500.0
2010-02-12 09:30:00,9.0,9.02,8.87,8.91,1204000.0,9.0,9.02,8.87,8.91,1204000.0
2010-02-12 10:00:00,8.91,8.91,8.88,8.89,752500.0,8.91,8.91,8.88,8.89,752500.0
2010-02-12 10:30:00,8.89,8.95,8.88,8.91,407400.0,8.89,8.95,8.88,8.91,407400.0
2010-02-12 11:00:00,8.9,8.91,8.87,8.89,419300.0,8.9,8.91,8.87,8.89,419300.0
2010-02-12 11:30:00,8.89,8.9,8.87,8.87,318500.0,8.89,8.9,8.87,8.87,318500.0
2010-02-12 12:00:00,8.87,8.95,8.87,8.95,471100.0,8.87,8.95,8.87,8.95,471100.0
2010-02-12 12:30:00,8.95,8.98,8.93,8.96,584500.0,8.95,8.98,8.93,8.96,584500.0
2010-02-12 13:00:00,8.96,8.96,8.92,8.93,386400.0,8.96,8.96,8.92,8.93,386400.0
2010-02-12 13:30:00,8.93,8.95,8.91,8.91,469000.0,8.93,8.95,8.91,8.91,469000.0
2010-02-12 14:00:00,8.91,8.97,8.91,8.96,377300.0,8.91,8.97,8.91,8.96,377300.0
2010-02-12 14:30:00,8.96,8.98,8.94,8.95,344400.0,8.96,8.98,8.94,8.95,344400.0
2010-02-12 15:00:00,8.95,8.98,8.94,8.97,543200.0,8.95,8.98,8.94,8.97,543200.0
2010-02-12 15:30:00,8.97,9.02,8.94,9.02,1477700.0,8.97,9.02,8.94,9.02,1477700.0
2010-02-16 09:30:00,9.09,9.27,9.07,9.22,1307600.0,9.09,9.27,9.07,9.22,1307600.0
2010-02-16 10:00:00,9.22,9.27,9.22,9.24,609700.0,9.22,9.27,9.22,9.24,609700.0
2010-02-16 10:30:00,9.24,9.29,9.24,9.28,2286900.0,9.24,9.29,9.24,9.28,2286900.0
2010-02-16 11:00:00,9.28,9.28,9.18,9.21,1072400.0,9.28,9.28,9.18,9.21,1072400.0
2010-02-16 11:30:00,9.21,9.25,9.18,9.24,480900.0,9.21,9.25,9.18,9.24,480900.0
2010-02-16 12:00:00,9.24,9.25,9.18,9.18,365400.0,9.24,9.25,9.18,9.18,365400.0
2010-02-16 12:30:00,9.18,9.2,9.15,9.2,700700.0,9.18,9.2,9.15,9.2,700700.0
2010-02-16 13:00:00,9.2,9.2,9.17,9.19,256900.0,9.2,9.2,9.17,9.19,256900.0
2010-02-16 13:30:00,9.2,9.2,9.18,9.18,220500.0,9.2,9.2,9.18,9.18,220500.0
2010-02-16 14:00:00,9.18,9.23,9.18,9.22,374500.0,9.18,9.23,9.18,9.22,374500.0
2010-02-16 14:30:00,9.22,9.22,9.21,9.21,342300.0,9.22,9.22,9.21,9.21,342300.0
2010-02-16 15:00:00,9.22,9.22,9.21,9.22,392700.0,9.22,9.22,9.21,9.22,392700.0
2010-02-16 15:30:00,9.21,9.28,9.21,9.27,1239000.0,9.21,9.28,9.21,9.27,1239000.0
2010-02-17 09:30:00,9.26,9.26,9.12,9.14,802900.0,9.26,9.26,9.12,9.14,802900.0
2010-02-17 10:00:00,9.13,9.15,9.09,9.15,912800.0,9.13,9.15,9.09,9.15,912800.0
2010-02-17 10:30:00,9.15,9.2,9.11,9.14,529200.0,9.15,9.2,9.11,9.14,529200.0
2010-02-17 11:00:00,9.14,9.14,9.07,9.08,501200.0,9.14,9.14,9.07,9.08,501200.0
2010-02-17 11:30:00,9.08,9.13,9.06,9.09,578200.0,9.08,9.13,9.06,9.09,578200.0
2010-02-17 12:00:00,9.09,9.11,9.08,9.1,234500.0,9.09,9.11,9.08,9.1,234500.0
2010-02-17 12:30:00,9.11,9.13,9.1,9.13,308000.0,9.11,9.13,9.1,9.13,308000.0
2010-02-17 13:00:00,9.13,9.16,9.12,9.15,278600.0,9.13,9.16,9.12,9.15,278600.0
2010-02-17 13:30:00,9.15,9.21,9.14,9.19,613900.0,9.15,9.21,9.14,9.19,613900.0
2010-02-17 14:00:00,9.19,9.19,9.16,9.19,366800.0,9.19,9.19,9.16,9.19,366800.0
2010-02-17 14:30:00,9.19,9.21,9.18,9.21,490000.0,9.19,9.21,9.18,9.21,490000.0
2010-02-17 15:00:00,9.21,9.22,9.2,9.21,615300.0,9.21,9.22,9.2,9.21,615300.0
2010-02-17 15:30:00,9.21,9.23,9.2,9.22,1607200.0,9.21,9.23,9.2,9.22,1607200.0
2010-02-18 09:30:00,9.13,9.25,9.13,9.24,648200.0,9.13,9.25,9.13,9.24,648200.0
2010-02-18 10:00:00,9.24,9.39,9.24,9.36,1399300.0,9.24,9.39,9.24,9.36,1399300.0
2010-02-18 10:30:00,9.35,9.37,9.33,9.35,559300.0,9.35,9.37,9.33,9.35,559300.0
2010-02-18 11:00:00,9.35,9.35,9.31,9.33,457800.0,9.35,9.35,9.31,9.33,457800.0
2010-02-18 11:30:00,9.33,9.35,9.33,9.34,259000.0,9.33,9.35,9.33,9.34,259000.0
2010-02-18 12:00:00,9.34,9.38,9.33,9.38,576800.0,9.34,9.38,9.33,9.38,576800.0
2010-02-18 12:30:00,9.38,9.38,9.35,9.37,331100.0,9.38,9.38,9.35,9.37,331100.0
2010-02-18 13:00:00,9.37,9.37,9.34,9.34,198800.0,9.37,9.37,9.34,9.34,198800.0
2010-02-18 13:30:00,9.33,9.39,9.33,9.39,347200.0,9.33,9.39,9.33,9.39,347200.0
2010-02-18 14:00:00,9.39,9.42,9.39,9.42,659400.0,9.39,9.42,9.39,9.42,659400.0
2010-02-18 14:30:00,9.41,9.45,9.41,9.45,763700.0,9.41,9.45,9.41,9.45,763700.0
2010-02-18 15:00:00,9.45,9.46,9.44,9.46,756000.0,9.45,9.46,9.44,9.46,756000.0
2010-02-18 15:30:00,9.46,9.47,9.44,9.44,1409800.0,9.46,9.47,9.44,9.44,1409800.0
2010-02-19 09:30:00,9.41,9.49,9.36,9.41,632100.0,9.41,9.49,9.36,9.41,632100.0
2010-02-19 10:00:00,9.42,9.47,9.4,9.42,650300.0,9.42,9.47,9.4,9.42,650300.0
2010-02-19 10:30:00,9.42,9.43,9.41,9.43,326900.0,9.42,9.43,9.41,9.43,326900.0
2010-02-19 11:00:00,9.43,9.49,9.42,9.49,431900.0,9.43,9.49,9.42,9.49,431900.0
2010-02-19 11:30:00,9.49,9.54,9.48,9.54,474600.0,9.49,9.54,9.48,9.54,474600.0
2010-02-19 12:00:00,9.54,9.58,9.53,9.54,1534400.0,9.54,9.58,9.53,9.54,1534400.0
2010-02-19 12:30:00,9.54,9.54,9.52,9.52,586600.0,9.54,9.54,9.52,9.52,586600.0
2010-02-19 13:00:00,9.52,9.54,9.51,9.51,464800.0,9.52,9.54,9.51,9.51,464800.0
2010-02-19 13:30:00,9.51,9.52,9.49,9.5,422100.0,9.51,9.52,9.49,9.5,422100.0
2010-02-19 14:00:00,9.5,9.5,9.45,9.46,562100.0,9.5,9.5,9.45,9.46,562100.0
2010-02-19 14:30:00,9.46,9.51,9.46,9.49,488600.0,9.46,9.51,9.46,9.49,488600.0
2010-02-19 15:00:00,9.49,9.5,9.47,9.48,641200.0,9.49,9.5,9.47,9.48,641200.0
2010-02-19 15:30:00,9.48,9.53,9.48,9.52,1361500.0,9.48,9.53,9.48,9.52,1361500.0
2010-02-22 09:30:00,9.58,9.58,9.41,9.45,1066800.0,9.58,9.58,9.41,9.45,1066800.0
2010-02-22 10:00:00,9.45,9.52,9.41,9.51,887600.0,9.45,9.52,9.41,9.51,887600.0
2010-02-22 10:30:00,9.52,9.61,9.48,9.56,793100.0,9.52,9.61,9.48,9.56,793100.0
2010-02-22 11:00:00,9.56,9.57,9.51,9.52,515200.0,9.56,9.57,9.51,9.52,515200.0
2010-02-22 11:30:00,9.52,9.56,9.51,9.55,427700.0,9.52,9.56,9.51,9.55,427700.0
2010-02-22 12:00:00,9.55,9.55,9.53,9.55,358400.0,9.55,9.55,9.53,9.55,358400.0
2010-02-22 12:30:00,9.55,9.6,9.55,9.59,539700.0,9.55,9.6,9.55,9.59,539700.0
2010-02-22 13:00:00,9.59,9.59,9.53,9.56,250600.0,9.59,9.59,9.53,9.56,250600.0
2010-02-22 13:30:00,9.56,9.56,9.25,9.25,9282000.0,9.56,9.56,9.25,9.25,9282000.0
2010-02-22 14:00:00,9.25,9.31,9.12,9.29,11644500.0,9.25,9.31,9.12,9.29,11644500.0
2010-02-22 14:30:00,9.3,9.37,9.29,9.32,2965900.0,9.3,9.37,9.29,9.32,2965900.0
2010-02-22 15:00:00,9.31,9.36,9.31,9.33,1958600.0,9.31,9.36,9.31,9.33,1958600.0
2010-02-22 15:30:00,9.33,9.34,9.29,9.32,3920000.0,9.33,9.34,9.29,9.32,3920000.0
2010-02-23 09:30:00,9.27,9.32,9.19,9.24,2423400.0,9.27,9.32,9.19,9.24,2423400.0
2010-02-23 10:00:00,9.24,9.3,9.21,9.29,1295700.0,9.24,9.3,9.21,9.29,1295700.0
2010-02-23 10:30:00,9.29,9.29,9.21,9.22,1194900.0,9.29,9.29,9.21,9.22,1194900.0
2010-02-23 11:00:00,9.22,9.26,9.17,9.24,1250200.0,9.22,9.26,9.17,9.24,1250200.0
2010-02-23 11:30:00,9.24,9.25,9.19,9.2,938000.0,9.24,9.25,9.19,9.2,938000.0
2010-02-23 12:00:00,9.2,9.22,9.2,9.2,500500.0,9.2,9.22,9.2,9.2,500500.0
2010-02-23 12:30:00,9.21,9.25,9.2,9.23,534800.0,9.21,9.25,9.2,9.23,534800.0
2010-02-23 13:00:00,9.23,9.24,9.21,9.22,416500.0,9.23,9.24,9.21,9.22,416500.0
2010-02-23 13:30:00,9.22,9.23,9.2,9.22,334600.0,9.22,9.23,9.2,9.22,334600.0
2010-02-23 14:00:00,9.22,9.23,9.2,9.2,522900.0,9.22,9.23,9.2,9.2,522900.0
2010-02-23 14:30:00,9.2,9.24,9.19,9.22,685300.0,9.2,9.24,9.19,9.22,685300.0
2010-02-23 15:00:00,9.22,9.23,9.2,9.2,1061200.0,9.22,9.23,9.2,9.2,1061200.0
2010-02-23 15:30:00,9.2,9.2,9.17,9.19,1619800.0,9.2,9.2,9.17,9.19,1619800.0
2010-02-24 09:30:00,9.24,9.34,9.2,9.31,1250900.0,9.24,9.34,9.2,9.31,1250900.0
2010-02-24 10:00:00,9.3,9.34,9.18,9.23,2219000.0,9.3,9.34,9.18,9.23,2219000.0
2010-02-24 10:30:00,9.23,9.26,9.21,9.24,1216600.0,9.23,9.26,9.21,9.24,1216600.0
2010-02-24 11:00:00,9.25,9.25,9.17,9.21,1756300.0,9.25,9.25,9.17,9.21,1756300.0
2010-02-24 11:30:00,9.21,9.25,9.2,9.23,483700.0,9.21,9.25,9.2,9.23,483700.0
2010-02-24 12:00:00,9.23,9.24,9.22,9.24,368900.0,9.23,9.24,9.22,9.24,368900.0
2010-02-24 12:30:00,9.24,9.24,9.22,9.23,375900.0,9.24,9.24,9.22,9.23,375900.0
2010-02-24 13:00:00,9.23,9.25,9.22,9.24,450100.0,9.23,9.25,9.22,9.24,450100.0
2010-02-24 13:30:00,9.25,9.26,9.23,9.25,458500.0,9.25,9.26,9.23,9.25,458500.0
2010-02-24 14:00:00,9.25,9.26,9.23,9.25,294700.0,9.25,9.26,9.23,9.25,294700.0
2010-02-24 14:30:00,9.25,9.25,9.23,9.24,665000.0,9.25,9.25,9.23,9.24,665000.0
2010-02-24 15:00:00,9.24,9.25,9.23,9.24,387100.0,9.24,9.25,9.23,9.24,387100.0
2010-02-24 15:30:00,9.24,9.25,9.23,9.24,1745100.0,9.24,9.25,9.23,9.24,1745100.0
2010-02-25 09:30:00,9.14,9.16,9.01,9.11,1225700.0,9.14,9.16,9.01,9.11,1225700.0
2010-02-25 10:00:00,9.11,9.14,9.06,9.14,541100.0,9.11,9.14,9.06,9.14,541100.0
2010-02-25 10:30:00,9.14,9.15,9.11,9.12,469000.0,9.14,9.15,9.11,9.12,469000.0
2010-02-25 11:00:00,9.12,9.31,9.1,9.26,1932700.0,9.12,9.31,9.1,9.26,1932700.0
2010-02-25 11:30:00,9.26,9.26,9.16,9.19,684600.0,9.26,9.26,9.16,9.19,684600.0
2010-02-25 12:00:00,9.18,9.23,9.18,9.23,385700.0,9.18,9.23,9.18,9.23,385700.0
2010-02-25 12:30:00,9.24,9.28,9.23,9.25,469700.0,9.24,9.28,9.23,9.25,469700.0
2010-02-25 13:00:00,9.25,9.25,9.21,9.24,336700.0,9.25,9.25,9.21,9.24,336700.0
2010-02-25 13:30:00,9.24,9.31,9.23,9.31,589400.0,9.24,9.31,9.23,9.31,589400.0
2010-02-25 14:00:00,9.31,9.31,9.25,9.28,401100.0,9.31,9.31,9.25,9.28,401100.0
2010-02-25 14:30:00,9.28,9.29,9.26,9.28,662200.0,9.28,9.29,9.26,9.28,662200.0
2010-02-25 15:00:00,9.28,9.33,9.27,9.33,863100.0,9.28,9.33,9.27,9.33,863100.0
2010-02-25 15:30:00,9.33,9.37,9.33,9.37,1731800.0,9.33,9.37,9.33,9.37,1731800.0
2010-02-26 09:30:00,9.38,9.39,9.33,9.39,445200.0,9.38,9.39,9.33,9.39,445200.0
2010-02-26 10:00:00,9.39,9.41,9.36,9.38,662200.0,9.39,9.41,9.36,9.38,662200.0
2010-02-26 10:30:00,9.38,9.45,9.38,9.44,543900.0,9.38,9.45,9.38,9.44,543900.0
2010-02-26 11:00:00,9.43,9.44,9.42,9.43,388500.0,9.43,9.44,9.42,9.43,388500.0
2010-02-26 11:30:00,9.43,9.48,9.42,9.44,512400.0,9.43,9.48,9.42,9.44,512400.0
2010-02-26 12:00:00,9.44,9.47,9.43,9.45,275100.0,9.44,9.47,9.43,9.45,275100.0
2010-02-26 12:30:00,9.46,9.49,9.45,9.49,473900.0,9.46,9.49,9.45,9.49,473900.0
2010-02-26 13:00:00,9.49,9.55,9.49,9.54,775600.0,9.49,9.55,9.49,9.54,775600.0
2010-02-26 13:30:00,9.54,9.54,9.5,9.52,519400.0,9.54,9.54,9.5,9.52,519400.0
2010-02-26 14:00:00,9.52,9.53,9.5,9.53,481600.0,9.52,9.53,9.5,9.53,481600.0
2010-02-26 14:30:00,9.53,9.53,9.47,9.48,449400.0,9.53,9.53,9.47,9.48,449400.0
2010-02-26 15:00:00,9.47,9.48,9.44,9.44,408800.0,9.47,9.48,9.44,9.44,408800.0
2010-02-26 15:30:00,9.44,9.46,9.42,9.44,1497300.0,9.44,9.46,9.42,9.44,1497300.0
2010-03-01 09:30:00,9.43,9.57,9.43,9.54,850500.0,9.43,9.57,9.43,9.54,850500.0
2010-03-01 10:00:00,9.54,9.64,9.52,9.6,979300.0,9.54,9.64,9.52,9.6,979300.0
2010-03-01 10:30:00,9.6,9.68,9.58,9.68,844200.0,9.6,9.68,9.58,9.68,844200.0
2010-03-01 11:00:00,9.68,9.73,9.68,9.71,930300.0,9.68,9.73,9.68,9.71,930300.0
2010-03-01 11:30:00,9.71,9.76,9.69,9.76,699300.0,9.71,9.76,9.69,9.76,699300.0
2010-03-01 12:00:00,9.76,9.81,9.76,9.79,780500.0,9.76,9.81,9.76,9.79,780500.0
2010-03-01 12:30:00,9.78,9.81,9.77,9.79,415800.0,9.78,9.81,9.77,9.79,415800.0
2010-03-01 13:00:00,9.8,9.83,9.8,9.83,481600.0,9.8,9.83,9.8,9.83,481600.0
2010-03-01 13:30:00,9.83,9.84,9.81,9.83,912800.0,9.83,9.84,9.81,9.83,912800.0
2010-03-01 14:00:00,9.83,9.89,9.82,9.87,1046500.0,9.83,9.89,9.82,9.87,1046500.0
2010-03-01 14:30:00,9.87,9.89,9.87,9.89,807800.0,9.87,9.89,9.87,9.89,807800.0
2010-03-01 15:00:00,9.89,9.91,9.88,9.89,1044400.0,9.89,9.91,9.88,9.89,1044400.0
2010-03-01 15:30:00,9.89,9.96,9.89,9.96,2668400.0,9.89,9.96,9.89,9.96,2668400.0
2010-03-02 09:30:00,10.0,10.0,9.9,9.93,2216900.0,10.0,10.0,9.9,9.93,2216900.0
2010-03-02 10:00:00,9.93,9.93,9.89,9.9,1360800.0,9.93,9.93,9.89,9.9,1360800.0
2010-03-02 10:30:00,9.9,9.96,9.9,9.93,1416100.0,9.9,9.96,9.9,9.93,1416100.0
2010-03-02 11:00:00,9.94,9.96,9.92,9.94,915600.0,9.94,9.96,9.92,9.94,915600.0
2010-03-02 11:30:00,9.94,9.96,9.91,9.94,553700.0,9.94,9.96,9.91,9.94,553700.0
2010-03-02 12:00:00,9.94,9.97,9.92,9.94,651000.0,9.94,9.97,9.92,9.94,651000.0
2010-03-02 12:30:00,9.94,9.95,9.86,9.92,630000.0,9.94,9.95,9.86,9.92,630000.0
2010-03-02 13:00:00,9.93,9.93,9.86,9.88,416500.0,9.93,9.93,9.86,9.88,416500.0
2010-03-02 13:30:00,9.88,9.91,9.86,9.9,410200.0,9.88,9.91,9.86,9.9,410200.0
2010-03-02 14:00:00,9.9,9.92,9.89,9.89,497000.0,9.9,9.92,9.89,9.89,497000.0
2010-03-02 14:30:00,9.89,9.91,9.86,9.87,487900.0,9.89,9.91,9.86,9.87,487900.0
2010-03-02 15:00:00,9.86,9.91,9.86,9.87,709800.0,9.86,9.91,9.86,9.87,709800.0
2010-03-02 15:30:00,9.87,9.89,9.83,9.85,1421700.0,9.87,9.89,9.83,9.85,1421700.0
2010-03-03 09:30:00,9.43,9.5,9.37,9.47,4655000.0,9.43,9.5,9.37,9.47,4655000.0
2010-03-03 10:00:00,9.47,9.62,9.47,9.59,3075800.0,9.47,9.62,9.47,9.59,3075800.0
2010-03-03 10:30:00,9.59,9.61,9.53,9.61,1801800.0,9.59,9.61,9.53,9.61,1801800.0
2010-03-03 11:00:00,9.61,9.74,9.61,9.73,1853600.0,9.61,9.74,9.61,9.73,1853600.0
2010-03-03 11:30:00,9.73,9.77,9.64,9.64,1743000.0,9.73,9.77,9.64,9.64,1743000.0
2010-03-03 12:00:00,9.65,9.66,9.61,9.63,520800.0,9.65,9.66,9.61,9.63,520800.0
2010-03-03 12:30:00,9.63,9.66,9.61,9.65,511000.0,9.63,9.66,9.61,9.65,511000.0
2010-03-03 13:00:00,9.64,9.7,9.64,9.64,872200.0,9.64,9.7,9.64,9.64,872200.0
2010-03-03 13:30:00,9.64,9.7,9.64,9.66,449400.0,9.64,9.7,9.64,9.66,449400.0
2010-03-03 14:00:00,9.66,9.66,9.62,9.62,599200.0,9.66,9.66,9.62,9.62,599200.0
2010-03-03 14:30:00,9.62,9.66,9.6,9.65,1253700.0,9.62,9.66,9.6,9.65,1253700.0
2010-03-03 15:00:00,9.65,9.66,9.63,9.65,961800.0,9.65,9.66,9.63,9.65,961800.0
2010-03-03 15:30:00,9.65,9.67,9.64,9.65,2266600.0,9.65,9.67,9.64,9.65,2266600.0
2010-03-04 09:30:00,9.6,9.79,9.59,9.79,822500.0,9.6,9.79,9.59,9.79,822500.0
2010-03-04 10:00:00,9.78,9.8,9.7,9.74,611100.0,9.78,9.8,9.7,9.74,611100.0
2010-03-04 10:30:00,9.74,9.75,9.7,9.72,539000.0,9.74,9.75,9.7,9.72,539000.0
2010-03-04 11:00:00,9.72,9.74,9.71,9.72,471800.0,9.72,9.74,9.71,9.72,471800.0
2010-03-04 11:30:00,9.72,9.76,9.72,9.72,291900.0,9.72,9.76,9.72,9.72,291900.0
2010-03-04 12:00:00,9.72,9.74,9.71,9.72,258300.0,9.72,9.74,9.71,9.72,258300.0
2010-03-04 12:30:00,9.72,9.74,9.71,9.72,183400.0,9.72,9.74,9.71,9.72,183400.0
2010-03-04 13:00:00,9.72,9.73,9.69,9.69,735700.0,9.72,9.73,9.69,9.69,735700.0
2010-03-04 13:30:00,9.69,9.74,9.68,9.72,651700.0,9.69,9.74,9.68,9.72,651700.0
2010-03-04 14:00:00,9.72,9.73,9.71,9.71,449400.0,9.72,9.73,9.71,9.71,449400.0
2010-03-04 14:30:00,9.71,9.72,9.71,9.71,302400.0,9.71,9.72,9.71,9.71,302400.0
2010-03-04 15:00:00,9.71,9.72,9.71,9.72,441700.0,9.71,9.72,9.71,9.72,441700.0
2010-03-04 15:30:00,9.72,9.73,9.71,9.72,1087100.0,9.72,9.73,9.71,9.72,1087100.0
2010-03-05 09:30:00,9.75,9.81,9.72,9.78,425600.0,9.75,9.81,9.72,9.78,425600.0
2010-03-05 10:00:00,9.78,9.8,9.62,9.7,1079400.0,9.78,9.8,9.62,9.7,1079400.0
2010-03-05 10:30:00,9.7,9.75,9.7,9.72,470400.0,9.7,9.75,9.7,9.72,470400.0
2010-03-05 11:00:00,9.72,9.75,9.71,9.72,429800.0,9.72,9.75,9.71,9.72,429800.0
2010-03-05 11:30:00,9.72,9.73,9.67,9.69,644700.0,9.72,9.73,9.67,9.69,644700.0
2010-03-05 12:00:00,9.68,9.69,9.65,9.65,240800.0,9.68,9.69,9.65,9.65,240800.0
2010-03-05 12:30:00,9.65,9.68,9.63,9.65,714000.0,9.65,9.68,9.63,9.65,714000.0
2010-03-05 13:00:00,9.65,9.69,9.59,9.63,1101100.0,9.65,9.69,9.59,9.63,1101100.0
2010-03-05 13:30:00,9.62,9.68,9.58,9.68,667100.0,9.62,9.68,9.58,9.68,667100.0
2010-03-05 14:00:00,9.68,9.68,9.65,9.67,333900.0,9.68,9.68,9.65,9.67,333900.0
2010-03-05 14:30:00,9.67,9.69,9.66,9.68,1140300.0,9.67,9.69,9.66,9.68,1140300.0
2010-03-05 15:00:00,9.68,9.69,9.66,9.67,605500.0,9.68,9.69,9.66,9.67,605500.0
2010-03-05 15:30:00,9.67,9.71,9.65,9.67,1065400.0,9.67,9.71,9.65,9.67,1065400.0
2010-03-08 09:30:00,9.71,9.81,9.69,9.76,930300.0,9.71,9.81,9.69,9.76,930300.0
2010-03-08 10:00:00,9.76,9.77,9.75,9.77,585200.0,9.76,9.77,9.75,9.77,585200.0
2010-03-08 10:30:00,9.77,9.77,9.76,9.77,611800.0,9.77,9.77,9.76,9.77,611800.0
2010-03-08 11:00:00,9.77,9.77,9.73,9.73,406000.0,9.77,9.77,9.73,9.73,406000.0
2010-03-08 11:30:00,9.73,9.77,9.71,9.77,389900.0,9.73,9.77,9.71,9.77,389900.0
2010-03-08 12:00:00,9.77,9.78,9.76,9.78,262500.0,9.77,9.78,9.76,9.78,262500.0
2010-03-08 12:30:00,9.78,9.78,9.75,9.76,198800.0,9.78,9.78,9.75,9.76,198800.0
2010-03-08 13:00:00,9.76,9.77,9.75,9.77,222600.0,9.76,9.77,9.75,9.77,222600.0
2010-03-08 13:30:00,9.76,9.78,9.76,9.77,313600.0,9.76,9.78,9.76,9.77,313600.0
2010-03-08 14:00:00,9.77,9.82,9.77,9.82,611100.0,9.77,9.82,9.77,9.82,611100.0
2010-03-08 14:30:00,9.82,9.82,9.8,9.81,194600.0,9.82,9.82,9.8,9.81,194600.0
2010-03-08 15:00:00,9.81,9.81,9.79,9.8,310800.0,9.81,9.81,9.79,9.8,310800.0
2010-03-08 15:30:00,9.8,9.82,9.8,9.81,848400.0,9.8,9.82,9.8,9.81,848400.0
2010-03-09 09:30:00,9.78,9.94,9.74,9.91,797300.0,9.78,9.94,9.74,9.91,797300.0
2010-03-09 10:00:00,9.92,10.06,9.92,10.04,2065700.0,9.92,10.06,9.92,10.04,2065700.0
2010-03-09 10:30:00,10.04,10.19,10.01,10.14,1874600.0,10.04,10.19,10.01,10.14,1874600.0
2010-03-09 11:00:00,10.14,10.16,10.03,10.16,1518300.0,10.14,10.16,10.03,10.16,1518300.0
2010-03-09 11:30:00,10.16,10.16,10.09,10.12,1199100.0,10.16,10.16,10.09,10.12,1199100.0
2010-03-09 12:00:00,10.11,10.13,10.1,10.12,380100.0,10.11,10.13,10.1,10.12,380100.0
2010-03-09 12:30:00,10.12,10.14,10.1,10.13,806400.0,10.12,10.14,10.1,10.13,806400.0
2010-03-09 13:00:00,10.14,10.14,10.09,10.1,600600.0,10.14,10.14,10.09,10.1,600600.0
2010-03-09 13:30:00,10.1,10.11,10.02,10.03,522200.0,10.1,10.11,10.02,10.03,522200.0
2010-03-09 14:00:00,10.03,10.03,10.0,10.01,445200.0,10.03,10.03,10.0,10.01,445200.0
2010-03-09 14:30:00,10.01,10.02,9.95,9.97,858900.0,10.01,10.02,9.95,9.97,858900.0
2010-03-09 15:00:00,9.97,9.97,9.88,9.94,889000.0,9.97,9.97,9.88,9.94,889000.0
2010-03-09 15:30:00,9.93,10.01,9.91,9.99,1956500.0,9.93,10.01,9.91,9.99,1956500.0
2010-03-10 09:30:00,10.04,10.13,10.01,10.07,760200.0,10.04,10.13,10.01,10.07,760200.0
2010-03-10 10:00:00,10.07,10.16,10.07,10.12,582400.0,10.07,10.16,10.07,10.12,582400.0
2010-03-10 10:30:00,10.12,10.17,10.11,10.14,537600.0,10.12,10.17,10.11,10.14,537600.0
2010-03-10 11:00:00,10.14,10.17,10.13,10.14,310800.0,10.14,10.17,10.13,10.14,310800.0
2010-03-10 11:30:00,10.13,10.16,10.13,10.16,394800.0,10.13,10.16,10.13,10.16,394800.0
2010-03-10 12:00:00,10.16,10.22,10.13,10.13,816900.0,10.16,10.22,10.13,10.13,816900.0
2010-03-10 12:30:00,10.13,10.16,10.13,10.16,297500.0,10.13,10.16,10.13,10.16,297500.0
2010-03-10 13:00:00,10.15,10.18,10.15,10.16,217700.0,10.15,10.18,10.15,10.16,217700.0
2010-03-10 13:30:00,10.16,10.17,10.13,10.14,240100.0,10.16,10.17,10.13,10.14,240100.0
2010-03-10 14:00:00,10.13,10.18,10.13,10.18,334600.0,10.13,10.18,10.13,10.18,334600.0
2010-03-10 14:30:00,10.18,10.21,10.17,10.18,471100.0,10.18,10.21,10.17,10.18,471100.0
2010-03-10 15:00:00,10.17,10.19,10.15,10.15,517300.0,10.17,10.19,10.15,10.15,517300.0
2010-03-10 15:30:00,10.15,10.19,10.12,10.18,1848700.0,10.15,10.19,10.12,10.18,1848700.0
2010-03-11 09:30:00,10.16,10.21,10.06,10.11,898800.0,10.16,10.21,10.06,10.11,898800.0
2010-03-11 10:00:00,10.11,10.18,10.1,10.11,535500.0,10.11,10.18,10.1,10.11,535500.0
2010-03-11 10:30:00,10.11,10.19,10.09,10.18,723800.0,10.11,10.19,10.09,10.18,723800.0
2010-03-11 11:00:00,10.19,10.23,10.17,10.19,350000.0,10.19,10.23,10.17,10.19,350000.0
2010-03-11 11:30:00,10.19,10.21,10.14,10.21,204400.0,10.19,10.21,10.14,10.21,204400.0
2010-03-11 12:00:00,10.21,10.22,10.18,10.18,274400.0,10.21,10.22,10.18,10.18,274400.0
2010-03-11 12:30:00,10.18,10.22,10.17,10.18,234500.0,10.18,10.22,10.17,10.18,234500.0
2010-03-11 13:00:00,10.18,10.19,10.13,10.15,471100.0,10.18,10.19,10.13,10.15,471100.0
2010-03-11 13:30:00,10.15,10.17,10.1,10.1,1020600.0,10.15,10.17,10.1,10.1,1020600.0
2010-03-11 14:00:00,10.11,10.11,10.07,10.1,500500.0,10.11,10.11,10.07,10.1,500500.0
2010-03-11 14:30:00,10.1,10.14,10.09,10.14,673400.0,10.1,10.14,10.09,10.14,673400.0
2010-03-11 15:00:00,10.14,10.17,10.14,10.16,679700.0,10.14,10.17,10.14,10.16,679700.0
2010-03-11 15:30:00,10.16,10.17,10.15,10.17,1497300.0,10.16,10.17,10.15,10.17,1497300.0
2010-03-12 09:30:00,10.02,10.07,9.94,10.0,2099300.0,10.02,10.07,9.94,10.0,2099300.0
2010-03-12 10:00:00,10.0,10.0,9.91,9.99,1070300.0,10.0,10.0,9.91,9.99,1070300.0
2010-03-12 10:30:00,10.0,10.0,9.93,9.93,553700.0,10.0,10.0,9.93,9.93,553700.0
2010-03-12 11:00:00,9.93,10.0,9.93,10.0,899500.0,9.93,10.0,9.93,10.0,899500.0
2010-03-12 11:30:00,10.0,10.0,9.9,9.96,735000.0,10.0,10.0,9.9,9.96,735000.0
2010-03-12 12:00:00,9.96,10.0,9.95,9.98,289100.0,9.96,10.0,9.95,9.98,289100.0
2010-03-12 12:30:00,9.98,10.0,9.94,9.99,357000.0,9.98,10.0,9.94,9.99,357000.0
2010-03-12 13:00:00,9.99,10.0,9.98,9.99,153300.0,9.99,10.0,9.98,9.99,153300.0
2010-03-12 13:30:00,9.99,10.0,9.98,10.0,221200.0,9.99,10.0,9.98,10.0,221200.0
2010-03-12 14:00:00,10.0,10.0,9.98,9.99,275800.0,10.0,10.0,9.98,9.99,275800.0
2010-03-12 14:30:00,9.99,10.0,9.98,10.0,357700.0,9.99,10.0,9.98,10.0,357700.0
2010-03-12 15:00:00,10.0,10.0,9.97,9.99,438900.0,10.0,10.0,9.97,9.99,438900.0
2010-03-12 15:30:00,9.99,10.0,9.95,10.0,1299900.0,9.99,10.0,9.95,10.0,1299900.0
2010-03-15 09:30:00,10.0,10.0,9.9,9.91,538300.0,10.0,10.0,9.9,9.91,538300.0
2010-03-15 10:00:00,9.9,9.97,9.88,9.92,558600.0,9.9,9.97,9.88,9.92,558600.0
2010-03-15 10:30:00,9.93,9.94,9.88,9.89,254100.0,9.93,9.94,9.88,9.89,254100.0
2010-03-15 11:00:00,9.89,9.93,9.88,9.93,337400.0,9.89,9.93,9.88,9.93,337400.0
2010-03-15 11:30:00,9.93,9.96,9.91,9.95,285600.0,9.93,9.96,9.91,9.95,285600.0
2010-03-15 12:00:00,9.95,9.97,9.94,9.95,286300.0,9.95,9.97,9.94,9.95,286300.0
2010-03-15 12:30:00,9.95,9.97,9.93,9.96,232400.0,9.95,9.97,9.93,9.96,232400.0
2010-03-15 13:00:00,9.96,9.96,9.93,9.94,219800.0,9.96,9.96,9.93,9.94,219800.0
2010-03-15 13:30:00,9.94,9.96,9.89,9.93,1441300.0,9.94,9.96,9.89,9.93,1441300.0
2010-03-15 14:00:00,9.93,9.94,9.92,9.94,204400.0,9.93,9.94,9.92,9.94,204400.0
2010-03-15 14:30:00,9.94,9.95,9.92,9.95,329000.0,9.94,9.95,9.92,9.95,329000.0
2010-03-15 15:00:00,9.95,9.96,9.94,9.95,651700.0,9.95,9.96,9.94,9.95,651700.0
2010-03-15 15:30:00,9.95,9.96,9.93,9.94,1350300.0,9.95,9.96,9.93,9.94,1350300.0
2010-03-16 09:30:00,9.94,10.1,9.94,10.08,882000.0,9.94,10.1,9.94,10.08,882000.0
2010-03-16 10:00:00,10.1,10.1,9.99,9.99,564200.0,10.1,10.1,9.99,9.99,564200.0
2010-03-16 10:30:00,10.0,10.08,10.0,10.07,338800.0,10.0,10.08,10.0,10.07,338800.0
2010-03-16 11:00:00,10.07,10.1,10.04,10.07,536200.0,10.07,10.1,10.04,10.07,536200.0
2010-03-16 11:30:00,10.07,10.1,10.07,10.09,178500.0,10.07,10.1,10.07,10.09,178500.0
2010-03-16 12:00:00,10.09,10.1,10.07,10.08,248500.0,10.09,10.1,10.07,10.08,248500.0
2010-03-16 12:30:00,10.08,10.1,10.07,10.1,198100.0,10.08,10.1,10.07,10.1,198100.0
2010-03-16 13:00:00,10.1,10.11,10.1,10.11,432600.0,10.1,10.11,10.1,10.11,432600.0
2010-03-16 13:30:00,10.11,10.12,10.11,10.11,289100.0,10.11,10.12,10.11,10.11,289100.0
2010-03-16 14:00:00,10.11,10.12,10.05,10.1,1103900.0,10.11,10.12,10.05,10.1,1103900.0
2010-03-16 14:30:00,10.11,10.11,10.07,10.08,742700.0,10.11,10.11,10.07,10.08,742700.0
2010-03-16 15:00:00,10.08,10.11,10.07,10.09,1331400.0,10.08,10.11,10.07,10.09,1331400.0
2010-03-16 15:30:00,10.09,10.1,10.08,10.09,1306200.0,10.09,10.1,10.08,10.09,1306200.0
2010-03-17 09:30:00,10.13,10.25,10.06,10.09,800100.0,10.13,10.25,10.06,10.09,800100.0
2010-03-17 10:00:00,10.09,10.14,10.06,10.12,417900.0,10.09,10.14,10.06,10.12,417900.0
2010-03-17 10:30:00,10.12,10.13,10.1,10.13,197400.0,10.12,10.13,10.1,10.13,197400.0
2010-03-17 11:00:00,10.13,10.16,10.12,10.15,345800.0,10.13,10.16,10.12,10.15,345800.0
2010-03-17 11:30:00,10.15,10.18,10.13,10.17,281400.0,10.15,10.18,10.13,10.17,281400.0
2010-03-17 12:00:00,10.17,10.22,10.17,10.22,263900.0,10.17,10.22,10.17,10.22,263900.0
2010-03-17 12:30:00,10.21,10.21,10.16,10.16,146300.0,10.21,10.21,10.16,10.16,146300.0
2010-03-17 13:00:00,10.16,10.19,10.14,10.19,141400.0,10.16,10.19,10.14,10.19,141400.0
2010-03-17 13:30:00,10.19,10.19,10.15,10.17,200900.0,10.19,10.19,10.15,10.17,200900.0
2010-03-17 14:00:00,10.17,10.18,10.15,10.16,225400.0,10.17,10.18,10.15,10.16,225400.0
2010-03-17 14:30:00,10.15,10.16,10.12,10.12,162400.0,10.15,10.16,10.12,10.12,162400.0
2010-03-17 15:00:00,10.12,10.13,10.08,10.11,403200.0,10.12,10.13,10.08,10.11,403200.0
2010-03-17 15:30:00,10.11,10.15,10.09,10.13,696500.0,10.11,10.15,10.09,10.13,696500.0
2010-03-18 09:30:00,10.1,10.16,10.1,10.13,424900.0,10.1,10.16,10.1,10.13,424900.0
2010-03-18 10:00:00,10.13,10.16,10.11,10.13,329000.0,10.13,10.16,10.11,10.13,329000.0
2010-03-18 10:30:00,10.13,10.14,10.11,10.14,179200.0,10.13,10.14,10.11,10.14,179200.0
2010-03-18 11:00:00,10.13,10.14,10.11,10.12,191800.0,10.13,10.14,10.11,10.12,191800.0
2010-03-18 11:30:00,10.11,10.13,10.09,10.12,236600.0,10.11,10.13,10.09,10.12,236600.0
2010-03-18 12:00:00,10.11,10.12,10.09,10.11,200900.0,10.11,10.12,10.09,10.11,200900.0
2010-03-18 12:30:00,10.11,10.12,10.09,10.1,115500.0,10.11,10.12,10.09,10.1,115500.0
2010-03-18 13:00:00,10.1,10.12,10.1,10.11,91000.0,10.1,10.12,10.1,10.11,91000.0
2010-03-18 13:30:00,10.11,10.11,10.09,10.09,165200.0,10.11,10.11,10.09,10.09,165200.0
2010-03-18 14:00:00,10.09,10.11,10.09,10.11,142800.0,10.09,10.11,10.09,10.11,142800.0
2010-03-18 14:30:00,10.11,10.12,10.07,10.08,392700.0,10.11,10.12,10.07,10.08,392700.0
2010-03-18 15:00:00,10.08,10.09,10.06,10.09,273000.0,10.08,10.09,10.06,10.09,273000.0
2010-03-18 15:30:00,10.09,10.1,10.07,10.08,680400.0,10.09,10.1,10.07,10.08,680400.0
2010-03-19 09:30:00,10.1,10.13,10.08,10.11,956200.0,10.1,10.13,10.08,10.11,956200.0
2010-03-19 10:00:00,10.11,10.11,10.06,10.06,452900.0,10.11,10.11,10.06,10.06,452900.0
2010-03-19 10:30:00,10.06,10.11,10.04,10.1,385700.0,10.06,10.11,10.04,10.1,385700.0
2010-03-19 11:00:00,10.1,10.11,10.07,10.08,395500.0,10.1,10.11,10.07,10.08,395500.0
2010-03-19 11:30:00,10.08,10.1,10.07,10.08,205100.0,10.08,10.1,10.07,10.08,205100.0
2010-03-19 12:00:00,10.08,10.09,10.05,10.06,390600.0,10.08,10.09,10.05,10.06,390600.0
2010-03-19 12:30:00,10.06,10.06,10.01,10.03,287700.0,10.06,10.06,10.01,10.03,287700.0
2010-03-19 13:00:00,10.03,10.05,10.02,10.05,263200.0,10.03,10.05,10.02,10.05,263200.0
2010-03-19 13:30:00,10.05,10.07,10.03,10.06,384300.0,10.05,10.07,10.03,10.06,384300.0
2010-03-19 14:00:00,10.06,10.08,10.05,10.08,536200.0,10.06,10.08,10.05,10.08,536200.0
2010-03-19 14:30:00,10.08,10.08,10.07,10.07,485800.0,10.08,10.08,10.07,10.07,485800.0
2010-03-19 15:00:00,10.07,10.09,10.07,10.08,684600.0,10.07,10.09,10.07,10.08,684600.0
2010-03-19 15:30:00,10.08,10.12,10.06,10.07,2502500.0,10.08,10.12,10.06,10.07,2502500.0
2010-03-22 09:30:00,10.05,10.24,10.01,10.22,681800.0,10.05,10.24,10.01,10.22,681800.0
2010-03-22 10:00:00,10.21,10.21,10.12,10.21,375200.0,10.21,10.21,10.12,10.21,375200.0
2010-03-22 10:30:00,10.21,10.38,10.2,10.33,1057000.0,10.21,10.38,10.2,10.33,1057000.0
2010-03-22 11:00:00,10.33,10.39,10.31,10.34,415800.0,10.33,10.39,10.31,10.34,415800.0
2010-03-22 11:30:00,10.35,10.35,10.32,10.33,179200.0,10.35,10.35,10.32,10.33,179200.0
2010-03-22 12:00:00,10.33,10.37,10.32,10.34,329000.0,10.33,10.37,10.32,10.34,329000.0
2010-03-22 12:30:00,10.34,10.35,10.31,10.34,260400.0,10.34,10.35,10.31,10.34,260400.0
2010-03-22 13:00:00,10.34,10.36,10.32,10.33,340200.0,10.34,10.36,10.32,10.33,340200.0
2010-03-22 13:30:00,10.32,10.4,10.32,10.37,293300.0,10.32,10.4,10.32,10.37,293300.0
2010-03-22 14:00:00,10.37,10.38,10.32,10.34,326200.0,10.37,10.38,10.32,10.34,326200.0
2010-03-22 14:30:00,10.34,10.43,10.34,10.4,889000.0,10.34,10.43,10.34,10.4,889000.0
2010-03-22 15:00:00,10.41,10.43,10.4,10.41,609700.0,10.41,10.43,10.4,10.41,609700.0
2010-03-22 15:30:00,10.41,10.42,10.39,10.41,844200.0,10.41,10.42,10.39,10.41,844200.0
2010-03-23 09:30:00,10.43,10.5,10.36,10.39,679000.0,10.43,10.5,10.36,10.39,679000.0
2010-03-23 10:00:00,10.38,10.43,10.36,10.4,459900.0,10.38,10.43,10.36,10.4,459900.0
2010-03-23 10:30:00,10.4,10.42,10.31,10.33,364700.0,10.4,10.42,10.31,10.33,364700.0
2010-03-23 11:00:00,10.32,10.35,10.29,10.31,319200.0,10.32,10.35,10.29,10.31,319200.0
2010-03-23 11:30:00,10.32,10.36,10.32,10.36,198800.0,10.32,10.36,10.32,10.36,198800.0
2010-03-23 12:00:00,10.36,10.38,10.34,10.35,135800.0,10.36,10.38,10.34,10.35,135800.0
2010-03-23 12:30:00,10.35,10.35,10.3,10.3,185500.0,10.35,10.35,10.3,10.3,185500.0
2010-03-23 13:00:00,10.3,10.36,10.3,10.36,207900.0,10.3,10.36,10.3,10.36,207900.0
2010-03-23 13:30:00,10.36,10.36,10.34,10.35,452900.0,10.36,10.36,10.34,10.35,452900.0
2010-03-23 14:00:00,10.34,10.37,10.34,10.36,198100.0,10.34,10.37,10.34,10.36,198100.0
2010-03-23 14:30:00,10.36,10.4,10.35,10.38,200900.0,10.36,10.4,10.35,10.38,200900.0
2010-03-23 15:00:00,10.38,10.43,10.37,10.42,812700.0,10.38,10.43,10.37,10.42,812700.0
2010-03-23 15:30:00,10.42,10.43,10.41,10.43,569800.0,10.42,10.43,10.41,10.43,569800.0
2010-03-24 09:30:00,10.42,10.45,10.38,10.42,264600.0,10.42,10.45,10.38,10.42,264600.0
2010-03-24 10:00:00,10.42,10.45,10.39,10.41,310800.0,10.42,10.45,10.39,10.41,310800.0
2010-03-24 10:30:00,10.41,10.43,10.39,10.39,226100.0,10.41,10.43,10.39,10.39,226100.0
2010-03-24 11:00:00,10.39,10.4,10.34,10.36,191100.0,10.39,10.4,10.34,10.36,191100.0
2010-03-24 11:30:00,10.35,10.38,10.35,10.38,118300.0,10.35,10.38,10.35,10.38,118300.0
2010-03-24 12:00:00,10.38,10.38,10.35,10.37,116900.0,10.38,10.38,10.35,10.37,116900.0
2010-03-24 12:30:00,10.36,10.38,10.35,10.36,91700.0,10.36,10.38,10.35,10.36,91700.0
2010-03-24 13:00:00,10.36,10.37,10.32,10.34,200200.0,10.36,10.37,10.32,10.34,200200.0
2010-03-24 13:30:00,10.33,10.37,10.33,10.37,158200.0,10.33,10.37,10.33,10.37,158200.0
2010-03-24 14:00:00,10.37,10.37,10.35,10.37,234500.0,10.37,10.37,10.35,10.37,234500.0
2010-03-24 14:30:00,10.37,10.37,10.33,10.33,221200.0,10.37,10.37,10.33,10.33,221200.0
2010-03-24 15:00:00,10.33,10.36,10.33,10.35,375200.0,10.33,10.36,10.33,10.35,375200.0
2010-03-24 15:30:00,10.35,10.38,10.33,10.34,758800.0,10.35,10.38,10.33,10.34,758800.0
2010-03-25 09:30:00,10.38,10.62,10.37,10.54,1197000.0,10.38,10.62,10.37,10.54,1197000.0
2010-03-25 10:00:00,10.54,10.62,10.53,10.59,591500.0,10.54,10.62,10.53,10.59,591500.0
2010-03-25 10:30:00,10.59,10.67,10.59,10.61,562100.0,10.59,10.67,10.59,10.61,562100.0
2010-03-25 11:00:00,10.61,10.64,10.59,10.62,290500.0,10.61,10.64,10.59,10.62,290500.0
2010-03-25 11:30:00,10.63,10.67,10.63,10.65,221900.0,10.63,10.67,10.63,10.65,221900.0
2010-03-25 12:00:00,10.65,10.65,10.62,10.63,454300.0,10.65,10.65,10.62,10.63,454300.0
2010-03-25 12:30:00,10.63,10.65,10.63,10.65,485100.0,10.63,10.65,10.63,10.65,485100.0
2010-03-25 13:00:00,10.65,10.71,10.64,10.7,676900.0,10.65,10.71,10.64,10.7,676900.0
2010-03-25 13:30:00,10.69,10.7,10.61,10.62,536200.0,10.69,10.7,10.61,10.62,536200.0
2010-03-25 14:00:00,10.62,10.65,10.57,10.57,557200.0,10.62,10.65,10.57,10.57,557200.0
2010-03-25 14:30:00,10.57,10.58,10.52,10.54,491400.0,10.57,10.58,10.52,10.54,491400.0
2010-03-25 15:00:00,10.54,10.61,10.54,10.58,494900.0,10.54,10.61,10.54,10.58,494900.0
2010-03-25 15:30:00,10.57,10.57,10.5,10.51,1017100.0,10.57,10.57,10.5,10.51,1017100.0
2010-03-26 09:30:00,10.5,10.64,10.48,10.6,606200.0,10.5,10.64,10.48,10.6,606200.0
2010-03-26 10:00:00,10.6,10.7,10.56,10.66,1066100.0,10.6,10.7,10.56,10.66,1066100.0
2010-03-26 10:30:00,10.67,10.69,10.62,10.63,335300.0,10.67,10.69,10.62,10.63,335300.0
2010-03-26 11:00:00,10.63,10.67,10.6,10.62,279300.0,10.63,10.67,10.6,10.62,279300.0
2010-03-26 11:30:00,10.62,10.63,10.61,10.62,242200.0,10.62,10.63,10.61,10.62,242200.0
2010-03-26 12:00:00,10.62,10.63,10.61,10.62,259000.0,10.62,10.63,10.61,10.62,259000.0
2010-03-26 12:30:00,10.62,10.62,10.59,10.61,340200.0,10.62,10.62,10.59,10.61,340200.0
2010-03-26 13:00:00,10.61,10.62,10.57,10.57,345100.0,10.61,10.62,10.57,10.57,345100.0
2010-03-26 13:30:00,10.57,10.61,10.56,10.59,234500.0,10.57,10.61,10.56,10.59,234500.0
2010-03-26 14:00:00,10.58,10.62,10.58,10.61,340900.0,10.58,10.62,10.58,10.61,340900.0
2010-03-26 14:30:00,10.61,10.63,10.59,10.6,205100.0,10.61,10.63,10.59,10.6,205100.0
2010-03-26 15:00:00,10.6,10.6,10.57,10.59,343000.0,10.6,10.6,10.57,10.59,343000.0
2010-03-26 15:30:00,10.59,10.62,10.57,10.61,691600.0,10.59,10.62,10.57,10.61,691600.0
2010-03-29 09:30:00,10.7,10.71,10.61,10.66,1126300.0,10.7,10.71,10.61,10.66,1126300.0
2010-03-29 10:00:00,10.66,10.67,10.64,10.66,832300.0,10.66,10.67,10.64,10.66,832300.0
2010-03-29 10:30:00,10.66,10.7,10.64,10.66,357000.0,10.66,10.7,10.64,10.66,357000.0
2010-03-29 11:00:00,10.66,10.67,10.63,10.67,366800.0,10.66,10.67,10.63,10.67,366800.0
2010-03-29 11:30:00,10.67,10.69,10.64,10.68,375900.0,10.67,10.69,10.64,10.68,375900.0
2010-03-29 12:00:00,10.68,10.68,10.62,10.63,364000.0,10.68,10.68,10.62,10.63,364000.0
2010-03-29 12:30:00,10.63,10.63,10.55,10.55,323400.0,10.63,10.63,10.55,10.55,323400.0
2010-03-29 13:00:00,10.55,10.57,10.54,10.55,330400.0,10.55,10.57,10.54,10.55,330400.0
2010-03-29 13:30:00,10.55,10.56,10.52,10.53,222600.0,10.55,10.56,10.52,10.53,222600.0
2010-03-29 14:00:00,10.54,10.57,10.53,10.56,270900.0,10.54,10.57,10.53,10.56,270900.0
2010-03-29 14:30:00,10.56,10.56,10.55,10.55,194600.0,10.56,10.56,10.55,10.55,194600.0
2010-03-29 15:00:00,10.55,10.57,10.55,10.56,175700.0,10.55,10.57,10.55,10.56,175700.0
2010-03-29 15:30:00,10.56,10.57,10.54,10.57,505400.0,10.56,10.57,10.54,10.57,505400.0
2010-03-30 09:30:00,10.7,10.81,10.66,10.76,1509200.0,10.7,10.81,10.66,10.76,1509200.0
2010-03-30 10:00:00,10.77,10.81,10.74,10.8,655900.0,10.77,10.81,10.74,10.8,655900.0
2010-03-30 10:30:00,10.8,10.8,10.75,10.76,639100.0,10.8,10.8,10.75,10.76,639100.0
2010-03-30 11:00:00,10.76,10.77,10.67,10.69,554400.0,10.76,10.77,10.67,10.69,554400.0
2010-03-30 11:30:00,10.7,10.71,10.67,10.7,327600.0,10.7,10.71,10.67,10.7,327600.0
2010-03-30 12:00:00,10.7,10.72,10.68,10.69,345800.0,10.7,10.72,10.68,10.69,345800.0
2010-03-30 12:30:00,10.69,10.7,10.65,10.67,301000.0,10.69,10.7,10.65,10.67,301000.0
2010-03-30 13:00:00,10.66,10.68,10.64,10.65,323400.0,10.66,10.68,10.64,10.65,323400.0
2010-03-30 13:30:00,10.65,10.7,10.63,10.69,282100.0,10.65,10.7,10.63,10.69,282100.0
2010-03-30 14:00:00,10.69,10.72,10.68,10.71,338100.0,10.69,10.72,10.68,10.71,338100.0
2010-03-30 14:30:00,10.71,10.74,10.7,10.71,376600.0,10.71,10.74,10.7,10.71,376600.0
2010-03-30 15:00:00,10.71,10.75,10.71,10.74,494200.0,10.71,10.75,10.71,10.74,494200.0
2010-03-30 15:30:00,10.74,10.76,10.71,10.72,755300.0,10.74,10.76,10.71,10.72,755300.0
2010-03-31 09:30:00,10.61,10.72,10.6,10.64,665700.0,10.61,10.72,10.6,10.64,665700.0
2010-03-31 10:00:00,10.64,10.71,10.63,10.71,466200.0,10.64,10.71,10.63,10.71,466200.0
2010-03-31 10:30:00,10.71,10.71,10.68,10.7,247800.0,10.71,10.71,10.68,10.7,247800.0
2010-03-31 11:00:00,10.7,10.7,10.68,10.68,262500.0,10.7,10.7,10.68,10.68,262500.0
2010-03-31 11:30:00,10.68,10.7,10.65,10.66,296800.0,10.68,10.7,10.65,10.66,296800.0
2010-03-31 12:00:00,10.66,10.66,10.61,10.62,198800.0,10.66,10.66,10.61,10.62,198800.0
2010-03-31 12:30:00,10.62,10.66,10.61,10.66,244300.0,10.62,10.66,10.61,10.66,244300.0
2010-03-31 13:00:00,10.65,10.66,10.63,10.65,177800.0,10.65,10.66,10.63,10.65,177800.0
2010-03-31 13:30:00,10.65,10.65,10.63,10.63,205100.0,10.65,10.65,10.63,10.63,205100.0
2010-03-31 14:00:00,10.63,10.64,10.63,10.63,284900.0,10.63,10.64,10.63,10.63,284900.0
2010-03-31 14:30:00,10.64,10.64,10.57,10.58,520800.0,10.64,10.64,10.57,10.58,520800.0
2010-03-31 15:00:00,10.57,10.61,10.57,10.6,475300.0,10.57,10.61,10.57,10.6,475300.0
2010-03-31 15:30:00,10.6,10.6,10.53,10.54,1327200.0,10.6,10.6,10.53,10.54,1327200.0
2010-04-01 09:30:00,10.52,10.71,10.52,10.71,928200.0,10.52,10.71,10.52,10.71,928200.0
2010-04-01 10:00:00,10.72,10.76,10.7,10.71,1431500.0,10.72,10.76,10.7,10.71,1431500.0
2010-04-01 10:30:00,10.72,10.74,10.7,10.72,654500.0,10.72,10.74,10.7,10.72,654500.0
2010-04-01 11:00:00,10.72,10.75,10.71,10.75,791700.0,10.72,10.75,10.71,10.75,791700.0
2010-04-01 11:30:00,10.75,10.78,10.75,10.77,1635200.0,10.75,10.78,10.75,10.77,1635200.0
2010-04-01 12:00:00,10.77,10.78,10.76,10.76,798700.0,10.77,10.78,10.76,10.76,798700.0
2010-04-01 12:30:00,10.76,10.77,10.75,10.76,430500.0,10.76,10.77,10.75,10.76,430500.0
2010-04-01 13:00:00,10.76,10.81,10.76,10.81,526400.0,10.76,10.81,10.76,10.81,526400.0
2010-04-01 13:30:00,10.81,10.81,10.74,10.77,1049300.0,10.81,10.81,10.74,10.77,1049300.0
2010-04-01 14:00:00,10.77,10.79,10.76,10.76,623700.0,10.77,10.79,10.76,10.76,623700.0
2010-04-01 14:30:00,10.76,10.77,10.67,10.73,987000.0,10.76,10.77,10.67,10.73,987000.0
2010-04-01 15:00:00,10.74,10.74,10.7,10.72,527800.0,10.74,10.74,10.7,10.72,527800.0
2010-04-01 15:30:00,10.72,10.76,10.7,10.71,2745400.0,10.72,10.76,10.7,10.71,2745400.0
2010-04-05 09:30:00,10.8,11.12,10.75,11.12,2125200.0,10.8,11.12,10.75,11.12,2125200.0
2010-04-05 10:00:00,11.12,11.21,11.06,11.19,1677900.0,11.12,11.21,11.06,11.19,1677900.0
2010-04-05 10:30:00,11.19,11.33,11.18,11.28,1551900.0,11.19,11.33,11.18,11.28,1551900.0
2010-04-05 11:00:00,11.28,11.29,11.25,11.25,1141700.0,11.28,11.29,11.25,11.25,1141700.0
2010-04-05 11:30:00,11.25,11.27,11.22,11.26,606200.0,11.25,11.27,11.22,11.26,606200.0
2010-04-05 12:00:00,11.26,11.35,11.25,11.34,1029700.0,11.26,11.35,11.25,11.34,1029700.0
2010-04-05 12:30:00,11.35,11.41,11.3,11.32,884100.0,11.35,11.41,11.3,11.32,884100.0
2010-04-05 13:00:00,11.32,11.39,11.28,11.34,1248800.0,11.32,11.39,11.28,11.34,1248800.0
2010-04-05 13:30:00,11.34,11.38,11.26,11.3,1052800.0,11.34,11.38,11.26,11.3,1052800.0
2010-04-05 14:00:00,11.3,11.3,11.23,11.28,606200.0,11.3,11.3,11.23,11.28,606200.0
2010-04-05 14:30:00,11.28,11.32,11.27,11.32,644000.0,11.28,11.32,11.27,11.32,644000.0
2010-04-05 15:00:00,11.32,11.4,11.31,11.4,1213800.0,11.32,11.4,11.31,11.4,1213800.0
2010-04-05 15:30:00,11.4,11.44,11.37,11.43,2410800.0,11.4,11.44,11.37,11.43,2410800.0
2010-04-06 09:30:00,11.49,11.89,11.41,11.89,4943400.0,11.49,11.89,11.41,11.89,4943400.0
2010-04-06 10:00:00,11.89,11.89,11.66,11.72,3479700.0,11.89,11.89,11.66,11.72,3479700.0
2010-04-06 10:30:00,11.73,11.76,11.68,11.71,1520400.0,11.73,11.76,11.68,11.71,1520400.0
2010-04-06 11:00:00,11.71,11.72,11.67,11.68,1198400.0,11.71,11.72,11.67,11.68,1198400.0
2010-04-06 11:30:00,11.68,11.72,11.64,11.7,1353100.0,11.68,11.72,11.64,11.7,1353100.0
2010-04-06 12:00:00,11.7,11.74,11.69,11.73,1057700.0,11.7,11.74,11.69,11.73,1057700.0
2010-04-06 12:30:00,11.72,11.74,11.68,11.73,634900.0,11.72,11.74,11.68,11.73,634900.0
2010-04-06 13:00:00,11.73,11.82,11.73,11.78,1307600.0,11.73,11.82,11.73,11.78,1307600.0
2010-04-06 13:30:00,11.78,11.86,11.77,11.82,1470000.0,11.78,11.86,11.77,11.82,1470000.0
2010-04-06 14:00:00,11.83,11.99,11.83,11.94,2799300.0,11.83,11.99,11.83,11.94,2799300.0
2010-04-06 14:30:00,11.94,12.0,11.91,11.95,1544900.0,11.94,12.0,11.91,11.95,1544900.0
2010-04-06 15:00:00,11.96,11.96,11.86,11.89,1869000.0,11.96,11.96,11.86,11.89,1869000.0
2010-04-06 15:30:00,11.89,11.95,11.87,11.91,3070200.0,11.89,11.95,11.87,11.91,3070200.0
2010-04-07 09:30:00,11.73,11.74,11.54,11.59,4016600.0,11.73,11.74,11.54,11.59,4016600.0
2010-04-07 10:00:00,11.59,11.71,11.56,11.68,1899100.0,11.59,11.71,11.56,11.68,1899100.0
2010-04-07 10:30:00,11.67,11.77,11.62,11.68,1958600.0,11.67,11.77,11.62,11.68,1958600.0
2010-04-07 11:00:00,11.67,11.68,11.58,11.67,1198400.0,11.67,11.68,11.58,11.67,1198400.0
2010-04-07 11:30:00,11.67,11.68,11.6,11.62,1514800.0,11.67,11.68,11.6,11.62,1514800.0
2010-04-07 12:00:00,11.61,11.62,11.54,11.57,2856700.0,11.61,11.62,11.54,11.57,2856700.0
2010-04-07 12:30:00,11.57,11.58,11.48,11.5,1121400.0,11.57,11.58,11.48,11.5,1121400.0
2010-04-07 13:00:00,11.5,11.55,11.45,11.47,953400.0,11.5,11.55,11.45,11.47,953400.0
2010-04-07 13:30:00,11.47,11.51,11.44,11.49,713300.0,11.47,11.51,11.44,11.49,713300.0
2010-04-07 14:00:00,11.48,11.5,11.37,11.39,2062200.0,11.48,11.5,11.37,11.39,2062200.0
2010-04-07 14:30:00,11.39,11.42,11.34,11.39,1347500.0,11.39,11.42,11.34,11.39,1347500.0
2010-04-07 15:00:00,11.39,11.39,11.31,11.36,1491700.0,11.39,11.39,11.31,11.36,1491700.0
2010-04-07 15:30:00,11.36,11.39,11.33,11.39,1876000.0,11.36,11.39,11.33,11.39,1876000.0
2010-04-08 09:30:00,11.32,11.61,11.32,11.55,1882300.0,11.32,11.61,11.32,11.55,1882300.0
2010-04-08 10:00:00,11.55,11.59,11.51,11.55,946400.0,11.55,11.59,11.51,11.55,946400.0
2010-04-08 10:30:00,11.55,11.67,11.52,11.64,992600.0,11.55,11.67,11.52,11.64,992600.0
2010-04-08 11:00:00,11.64,11.7,11.63,11.65,800100.0,11.64,11.7,11.63,11.65,800100.0
2010-04-08 11:30:00,11.65,11.67,11.61,11.63,593600.0,11.65,11.67,11.61,11.63,593600.0
2010-04-08 12:00:00,11.63,11.7,11.57,11.7,1647800.0,11.63,11.7,11.57,11.7,1647800.0
2010-04-08 12:30:00,11.7,11.71,11.64,11.67,614600.0,11.7,11.71,11.64,11.67,614600.0
2010-04-08 13:00:00,11.67,11.7,11.64,11.67,673400.0,11.67,11.7,11.64,11.67,673400.0
2010-04-08 13:30:00,11.67,11.67,11.59,11.6,779800.0,11.67,11.67,11.59,11.6,779800.0
2010-04-08 14:00:00,11.6,11.66,11.6,11.66,806400.0,11.6,11.66,11.6,11.66,806400.0
2010-04-08 14:30:00,11.66,11.69,11.63,11.68,772100.0,11.66,11.69,11.63,11.68,772100.0
2010-04-08 15:00:00,11.68,11.68,11.66,11.66,596400.0,11.68,11.68,11.66,11.66,596400.0
2010-04-08 15:30:00,11.67,11.69,11.65,11.69,2515800.0,11.67,11.69,11.65,11.69,2515800.0
2010-04-09 09:30:00,11.58,11.59,11.49,11.55,2557800.0,11.58,11.59,11.49,11.55,2557800.0
2010-04-09 10:00:00,11.55,11.62,11.55,11.57,1171100.0,11.55,11.62,11.55,11.57,1171100.0
2010-04-09 10:30:00,11.57,11.62,11.54,11.54,775600.0,11.57,11.62,11.54,11.54,775600.0
2010-04-09 11:00:00,11.55,11.61,11.54,11.61,324800.0,11.55,11.61,11.54,11.61,324800.0
2010-04-09 11:30:00,11.61,11.64,11.57,11.6,640500.0,11.61,11.64,11.57,11.6,640500.0
2010-04-09 12:00:00,11.61,11.61,11.58,11.6,238700.0,11.61,11.61,11.58,11.6,238700.0
2010-04-09 12:30:00,11.6,11.61,11.58,11.6,252000.0,11.6,11.61,11.58,11.6,252000.0
2010-04-09 13:00:00,11.6,11.66,11.58,11.66,592900.0,11.6,11.66,11.58,11.66,592900.0
2010-04-09 13:30:00,11.66,11.79,11.61,11.73,1192100.0,11.66,11.79,11.61,11.73,1192100.0
2010-04-09 14:00:00,11.73,11.76,11.71,11.74,431900.0,11.73,11.76,11.71,11.74,431900.0
2010-04-09 14:30:00,11.74,11.74,11.71,11.71,334600.0,11.74,11.74,11.71,11.71,334600.0
2010-04-09 15:00:00,11.72,11.77,11.71,11.73,773500.0,11.72,11.77,11.71,11.73,773500.0
2010-04-09 15:30:00,11.73,11.77,11.73,11.77,1727600.0,11.73,11.77,11.73,11.77,1727600.0
2010-04-12 09:30:00,11.76,11.76,11.65,11.69,1427300.0,11.76,11.76,11.65,11.69,1427300.0
2010-04-12 10:00:00,11.69,11.74,11.68,11.74,507500.0,11.69,11.74,11.68,11.74,507500.0
2010-04-12 10:30:00,11.74,11.82,11.71,11.8,794500.0,11.74,11.82,11.71,11.8,794500.0
2010-04-12 11:00:00,11.8,11.88,11.73,11.78,1037400.0,11.8,11.88,11.73,11.78,1037400.0
2010-04-12 11:30:00,11.77,11.78,11.71,11.75,627200.0,11.77,11.78,11.71,11.75,627200.0
2010-04-12 12:00:00,11.75,11.77,11.72,11.75,303100.0,11.75,11.77,11.72,11.75,303100.0
2010-04-12 12:30:00,11.75,11.77,11.73,11.77,329700.0,11.75,11.77,11.73,11.77,329700.0
2010-04-12 13:00:00,11.77,11.79,11.76,11.77,210000.0,11.77,11.79,11.76,11.77,210000.0
2010-04-12 13:30:00,11.77,11.81,11.76,11.77,217000.0,11.77,11.81,11.76,11.77,217000.0
2010-04-12 14:00:00,11.77,11.83,11.76,11.83,357000.0,11.77,11.83,11.76,11.83,357000.0
2010-04-12 14:30:00,11.82,11.89,11.82,11.86,695100.0,11.82,11.89,11.82,11.86,695100.0
2010-04-12 15:00:00,11.86,11.88,11.85,11.86,847000.0,11.86,11.88,11.85,11.86,847000.0
2010-04-12 15:30:00,11.86,11.89,11.86,11.88,1671600.0,11.86,11.89,11.86,11.88,1671600.0
2010-04-13 09:30:00,11.9,12.09,11.86,11.99,1806000.0,11.9,12.09,11.86,11.99,1806000.0
2010-04-13 10:00:00,11.99,12.07,11.94,11.97,1122800.0,11.99,12.07,11.94,11.97,1122800.0
2010-04-13 10:30:00,11.98,12.13,11.97,12.09,1260700.0,11.98,12.13,11.97,12.09,1260700.0
2010-04-13 11:00:00,12.08,12.1,12.0,12.05,627200.0,12.08,12.1,12.0,12.05,627200.0
2010-04-13 11:30:00,12.05,12.08,12.05,12.07,581700.0,12.05,12.08,12.05,12.07,581700.0
2010-04-13 12:00:00,12.07,12.09,12.05,12.07,601300.0,12.07,12.09,12.05,12.07,601300.0
2010-04-13 12:30:00,12.07,12.09,12.04,12.08,338100.0,12.07,12.09,12.04,12.08,338100.0
2010-04-13 13:00:00,12.07,12.09,12.06,12.09,284900.0,12.07,12.09,12.06,12.09,284900.0
2010-04-13 13:30:00,12.09,12.21,12.08,12.17,1271900.0,12.09,12.21,12.08,12.17,1271900.0
2010-04-13 14:00:00,12.17,12.31,12.14,12.21,1927100.0,12.17,12.31,12.14,12.21,1927100.0
2010-04-13 14:30:00,12.21,12.22,12.15,12.18,1112300.0,12.21,12.22,12.15,12.18,1112300.0
2010-04-13 15:00:00,12.18,12.36,12.17,12.32,2424100.0,12.18,12.36,12.17,12.32,2424100.0
2010-04-13 15:30:00,12.31,12.38,12.31,12.34,2954000.0,12.31,12.38,12.31,12.34,2954000.0
2010-04-14 09:30:00,12.42,12.59,12.26,12.47,2937200.0,12.42,12.59,12.26,12.47,2937200.0
2010-04-14 10:00:00,12.47,12.58,12.4,12.58,1597400.0,12.47,12.58,12.4,12.58,1597400.0
2010-04-14 10:30:00,12.58,12.63,12.52,12.63,2035600.0,12.58,12.63,12.52,12.63,2035600.0
2010-04-14 11:00:00,12.63,12.71,12.63,12.7,1796200.0,12.63,12.71,12.63,12.7,1796200.0
2010-04-14 11:30:00,12.71,12.73,12.6,12.64,1191400.0,12.71,12.73,12.6,12.64,1191400.0
2010-04-14 12:00:00,12.64,12.64,12.54,12.6,1055600.0,12.64,12.64,12.54,12.6,1055600.0
2010-04-14 12:30:00,12.6,12.62,12.51,12.55,703500.0,12.6,12.62,12.51,12.55,703500.0
2010-04-14 13:00:00,12.55,12.56,12.52,12.54,504700.0,12.55,12.56,12.52,12.54,504700.0
2010-04-14 13:30:00,12.54,12.55,12.46,12.46,728700.0,12.54,12.55,12.46,12.46,728700.0
2010-04-14 14:00:00,12.46,12.49,12.44,12.46,1264200.0,12.46,12.49,12.44,12.46,1264200.0
2010-04-14 14:30:00,12.46,12.51,12.41,12.43,881300.0,12.46,12.51,12.41,12.43,881300.0
2010-04-14 15:00:00,12.43,12.52,12.41,12.52,868000.0,12.43,12.52,12.41,12.52,868000.0
2010-04-14 15:30:00,12.51,12.54,12.46,12.51,1551900.0,12.51,12.54,12.46,12.51,1551900.0
2010-04-15 09:30:00,12.46,12.55,12.43,12.46,1054900.0,12.46,12.55,12.43,12.46,1054900.0
2010-04-15 10:00:00,12.46,12.5,12.39,12.44,728700.0,12.46,12.5,12.39,12.44,728700.0
2010-04-15 10:30:00,12.44,12.5,12.38,12.5,877100.0,12.44,12.5,12.38,12.5,877100.0
2010-04-15 11:00:00,12.5,12.53,12.41,12.42,727300.0,12.5,12.53,12.41,12.42,727300.0
2010-04-15 11:30:00,12.42,12.44,12.21,12.26,2109100.0,12.42,12.44,12.21,12.26,2109100.0
2010-04-15 12:00:00,12.26,12.47,12.26,12.33,776300.0,12.26,12.47,12.26,12.33,776300.0
2010-04-15 12:30:00,12.33,12.42,12.33,12.4,494200.0,12.33,12.42,12.33,12.4,494200.0
2010-04-15 13:00:00,12.4,12.45,12.4,12.43,625800.0,12.4,12.45,12.4,12.43,625800.0
2010-04-15 13:30:00,12.43,12.44,12.42,12.42,530600.0,12.43,12.44,12.42,12.42,530600.0
2010-04-15 14:00:00,12.43,12.47,12.42,12.45,501200.0,12.43,12.47,12.42,12.45,501200.0
2010-04-15 14:30:00,12.46,12.46,12.36,12.39,1209600.0,12.46,12.46,12.36,12.39,1209600.0
2010-04-15 15:00:00,12.39,12.43,12.39,12.39,585900.0,12.39,12.43,12.39,12.39,585900.0
2010-04-15 15:30:00,12.39,12.42,12.35,12.4,881300.0,12.39,12.42,12.35,12.4,881300.0
2010-04-16 09:30:00,12.35,12.41,12.21,12.23,946400.0,12.35,12.41,12.21,12.23,946400.0
2010-04-16 10:00:00,12.22,12.41,12.21,12.34,783300.0,12.22,12.41,12.21,12.34,783300.0
2010-04-16 10:30:00,12.34,12.37,12.22,12.31,597800.0,12.34,12.37,12.22,12.31,597800.0
2010-04-16 11:00:00,12.31,12.36,12.12,12.22,1131900.0,12.31,12.36,12.12,12.22,1131900.0
2010-04-16 11:30:00,12.22,12.26,12.15,12.17,522200.0,12.22,12.26,12.15,12.17,522200.0
2010-04-16 12:00:00,12.18,12.18,12.09,12.12,662900.0,12.18,12.18,12.09,12.12,662900.0
2010-04-16 12:30:00,12.12,12.12,12.03,12.11,842800.0,12.12,12.12,12.03,12.11,842800.0
2010-04-16 13:00:00,12.12,12.2,12.11,12.16,378000.0,12.12,12.2,12.11,12.16,378000.0
2010-04-16 13:30:00,12.16,12.18,12.11,12.14,444500.0,12.16,12.18,12.11,12.14,444500.0
2010-04-16 14:00:00,12.14,12.23,12.13,12.21,373100.0,12.14,12.23,12.13,12.21,373100.0
2010-04-16 14:30:00,12.21,12.22,12.17,12.2,445200.0,12.21,12.22,12.17,12.2,445200.0
2010-04-16 15:00:00,12.2,12.21,12.13,12.13,840000.0,12.2,12.21,12.13,12.13,840000.0
2010-04-16 15:30:00,12.13,12.22,12.12,12.18,2061500.0,12.13,12.22,12.12,12.18,2061500.0
2010-04-19 09:30:00,12.18,12.32,12.15,12.23,1575000.0,12.18,12.32,12.15,12.23,1575000.0
2010-04-19 10:00:00,12.23,12.37,12.23,12.33,1017100.0,12.23,12.37,12.23,12.33,1017100.0
2010-04-19 10:30:00,12.33,12.37,12.26,12.27,735000.0,12.33,12.37,12.26,12.27,735000.0
2010-04-19 11:00:00,12.27,12.3,12.15,12.15,569800.0,12.27,12.3,12.15,12.15,569800.0
2010-04-19 11:30:00,12.15,12.17,11.89,11.91,1477700.0,12.15,12.17,11.89,11.91,1477700.0
2010-04-19 12:00:00,11.93,11.99,11.82,11.85,1302000.0,11.93,11.99,11.82,11.85,1302000.0
2010-04-19 12:30:00,11.86,11.98,11.86,11.93,571200.0,11.86,11.98,11.86,11.93,571200.0
2010-04-19 13:00:00,11.93,11.95,11.86,11.92,1486100.0,11.93,11.95,11.86,11.92,1486100.0
2010-04-19 13:30:00,11.92,11.97,11.91,11.92,641900.0,11.92,11.97,11.91,11.92,641900.0
2010-04-19 14:00:00,11.92,12.04,11.91,12.03,945000.0,11.92,12.04,11.91,12.03,945000.0
2010-04-19 14:30:00,12.02,12.1,12.0,12.09,688800.0,12.02,12.1,12.0,12.09,688800.0
2010-04-19 15:00:00,12.1,12.12,12.05,12.09,695100.0,12.1,12.12,12.05,12.09,695100.0
2010-04-19 15:30:00,12.09,12.12,12.04,12.11,1304800.0,12.09,12.12,12.04,12.11,1304800.0
2010-04-20 09:30:00,12.15,12.33,12.12,12.24,1421700.0,12.15,12.33,12.12,12.24,1421700.0
2010-04-20 10:00:00,12.23,12.25,12.17,12.19,790300.0,12.23,12.25,12.17,12.19,790300.0
2010-04-20 10:30:00,12.19,12.21,12.16,12.2,360500.0,12.19,12.21,12.16,12.2,360500.0
2010-04-20 11:00:00,12.2,12.24,12.18,12.2,1027600.0,12.2,12.24,12.18,12.2,1027600.0
2010-04-20 11:30:00,12.21,12.24,12.18,12.21,716100.0,12.21,12.24,12.18,12.21,716100.0
2010-04-20 12:00:00,12.22,12.28,12.21,12.26,655200.0,12.22,12.28,12.21,12.26,655200.0
2010-04-20 12:30:00,12.26,12.42,12.26,12.42,828100.0,12.26,12.42,12.26,12.42,828100.0
2010-04-20 13:00:00,12.41,12.46,12.37,12.4,842100.0,12.41,12.46,12.37,12.4,842100.0
2010-04-20 13:30:00,12.41,12.47,12.4,12.46,481600.0,12.41,12.47,12.4,12.46,481600.0
2010-04-20 14:00:00,12.46,12.49,12.34,12.36,1005900.0,12.46,12.49,12.34,12.36,1005900.0
2010-04-20 14:30:00,12.35,12.41,12.29,12.4,834400.0,12.35,12.41,12.29,12.4,834400.0
2010-04-20 15:00:00,12.39,12.43,12.36,12.42,788900.0,12.39,12.43,12.36,12.42,788900.0
2010-04-20 15:30:00,12.41,12.47,12.4,12.46,2005500.0,12.41,12.47,12.4,12.46,2005500.0
2010-04-21 09:30:00,12.64,12.71,12.5,12.61,1843100.0,12.64,12.71,12.5,12.61,1843100.0
2010-04-21 10:00:00,12.6,12.6,12.34,12.37,1285900.0,12.6,12.6,12.34,12.37,1285900.0
2010-04-21 10:30:00,12.36,12.4,12.27,12.34,1130500.0,12.36,12.4,12.27,12.34,1130500.0
2010-04-21 11:00:00,12.33,12.36,12.24,12.25,616700.0,12.33,12.36,12.24,12.25,616700.0
2010-04-21 11:30:00,12.24,12.29,12.2,12.29,534800.0,12.24,12.29,12.2,12.29,534800.0
2010-04-21 12:00:00,12.28,12.34,12.27,12.3,562100.0,12.28,12.34,12.27,12.3,562100.0
2010-04-21 12:30:00,12.3,12.31,12.27,12.29,904400.0,12.3,12.31,12.27,12.29,904400.0
2010-04-21 13:00:00,12.3,12.4,12.29,12.4,1021300.0,12.3,12.4,12.29,12.4,1021300.0
2010-04-21 13:30:00,12.39,12.46,12.35,12.43,892500.0,12.39,12.46,12.35,12.43,892500.0
2010-04-21 14:00:00,12.43,12.45,12.3,12.34,795900.0,12.43,12.45,12.3,12.34,795900.0
2010-04-21 14:30:00,12.34,12.45,12.34,12.42,1397900.0,12.34,12.45,12.34,12.42,1397900.0
2010-04-21 15:00:00,12.42,12.46,12.36,12.41,1851500.0,12.42,12.46,12.36,12.41,1851500.0
2010-04-21 15:30:00,12.4,12.51,12.4,12.43,2785300.0,12.4,12.51,12.4,12.43,2785300.0
2010-04-22 09:30:00,13.0,13.99,12.95,13.89,21449400.0,13.0,13.99,12.95,13.89,21449400.0
2010-04-22 10:00:00,13.89,14.36,13.87,14.24,16726500.0,13.89,14.36,13.87,14.24,16726500.0
2010-04-22 10:30:00,14.25,14.53,14.24,14.31,7609000.0,14.25,14.53,14.24,14.31,7609000.0
2010-04-22 11:00:00,14.32,14.54,14.3,14.46,4642400.0,14.32,14.54,14.3,14.46,4642400.0
2010-04-22 11:30:00,14.45,14.49,14.3,14.43,3943100.0,14.45,14.49,14.3,14.43,3943100.0
2010-04-22 12:00:00,14.43,14.64,14.37,14.57,3762500.0,14.43,14.64,14.37,14.57,3762500.0
2010-04-22 12:30:00,14.57,14.64,14.47,14.48,3614800.0,14.57,14.64,14.47,14.48,3614800.0
2010-04-22 13:00:00,14.48,14.53,14.42,14.45,3313100.0,14.48,14.53,14.42,14.45,3313100.0
2010-04-22 13:30:00,14.45,14.56,14.35,14.47,4702600.0,14.45,14.56,14.35,14.47,4702600.0
2010-04-22 14:00:00,14.47,14.49,14.23,14.31,4738300.0,14.47,14.49,14.23,14.31,4738300.0
2010-04-22 14:30:00,14.3,14.33,14.17,14.27,3167500.0,14.3,14.33,14.17,14.27,3167500.0
2010-04-22 15:00:00,14.27,14.4,14.24,14.37,3158400.0,14.27,14.4,14.24,14.37,3158400.0
2010-04-22 15:30:00,14.38,14.39,14.24,14.32,6269900.0,14.38,14.39,14.24,14.32,6269900.0
2010-04-23 09:30:00,14.29,14.37,14.04,14.13,5187700.0,14.29,14.37,14.04,14.13,5187700.0
2010-04-23 10:00:00,14.13,14.2,13.91,13.96,4587100.0,14.13,14.2,13.91,13.96,4587100.0
2010-04-23 10:30:00,13.96,14.03,13.86,13.93,2114700.0,13.96,14.03,13.86,13.93,2114700.0
2010-04-23 11:00:00,13.93,13.99,13.8,13.97,2061500.0,13.93,13.99,13.8,13.97,2061500.0
2010-04-23 11:30:00,13.96,13.96,13.77,13.8,1676500.0,13.96,13.96,13.77,13.8,1676500.0
2010-04-23 12:00:00,13.8,13.99,13.8,13.95,1115100.0,13.8,13.99,13.8,13.95,1115100.0
2010-04-23 12:30:00,13.95,14.07,13.89,14.05,1191400.0,13.95,14.07,13.89,14.05,1191400.0
2010-04-23 13:00:00,14.05,14.07,14.0,14.04,747600.0,14.05,14.07,14.0,14.04,747600.0
2010-04-23 13:30:00,14.03,14.16,14.03,14.09,1220100.0,14.03,14.16,14.03,14.09,1220100.0
2010-04-23 14:00:00,14.09,14.13,14.0,14.06,1630300.0,14.09,14.13,14.0,14.06,1630300.0
2010-04-23 14:30:00,14.07,14.25,14.06,14.19,1985200.0,14.07,14.25,14.06,14.19,1985200.0
2010-04-23 15:00:00,14.19,14.2,14.14,14.15,1519000.0,14.19,14.2,14.14,14.15,1519000.0
2010-04-23 15:30:00,14.14,14.27,14.1,14.25,3989300.0,14.14,14.27,14.1,14.25,3989300.0
2010-04-26 09:30:00,14.34,15.1,14.34,14.99,5933200.0,14.34,15.1,14.34,14.99,5933200.0
2010-04-26 10:00:00,14.98,15.14,14.75,15.12,4358200.0,14.98,15.14,14.75,15.12,4358200.0
2010-04-26 10:30:00,15.12,15.31,15.0,15.29,3050600.0,15.12,15.31,15.0,15.29,3050600.0
2010-04-26 11:00:00,15.29,15.53,15.28,15.48,5387200.0,15.29,15.53,15.28,15.48,5387200.0
2010-04-26 11:30:00,15.48,15.56,15.29,15.33,3685500.0,15.48,15.56,15.29,15.33,3685500.0
2010-04-26 12:00:00,15.33,15.63,15.29,15.58,3392200.0,15.33,15.63,15.29,15.58,3392200.0
2010-04-26 12:30:00,15.58,15.67,15.41,15.56,3728900.0,15.58,15.67,15.41,15.56,3728900.0
2010-04-26 13:00:00,15.56,15.64,15.55,15.57,1113000.0,15.56,15.64,15.55,15.57,1113000.0
2010-04-26 13:30:00,15.57,15.61,15.47,15.47,1435700.0,15.57,15.61,15.47,15.47,1435700.0
2010-04-26 14:00:00,15.46,15.59,15.42,15.54,2341500.0,15.46,15.59,15.42,15.54,2341500.0
2010-04-26 14:30:00,15.54,15.54,15.36,15.45,1759800.0,15.54,15.54,15.36,15.45,1759800.0
2010-04-26 15:00:00,15.45,15.45,15.24,15.27,3089100.0,15.45,15.45,15.24,15.27,3089100.0
2010-04-26 15:30:00,15.26,15.52,15.26,15.44,5282200.0,15.26,15.52,15.26,15.44,5282200.0
2010-04-27 09:30:00,15.02,15.1,14.77,14.81,9981300.0,15.02,15.1,14.77,14.81,9981300.0
2010-04-27 10:00:00,14.8,15.0,14.8,15.0,4297300.0,14.8,15.0,14.8,15.0,4297300.0
2010-04-27 10:30:00,15.0,15.01,14.9,14.96,1538600.0,15.0,15.01,14.9,14.96,1538600.0
2010-04-27 11:00:00,14.95,14.98,14.76,14.76,1208900.0,14.95,14.98,14.76,14.76,1208900.0
2010-04-27 11:30:00,14.76,14.95,14.75,14.88,1675800.0,14.76,14.95,14.75,14.88,1675800.0
2010-04-27 12:00:00,14.88,14.95,14.76,14.8,1236900.0,14.88,14.95,14.76,14.8,1236900.0
2010-04-27 12:30:00,14.8,14.96,14.8,14.93,776300.0,14.8,14.96,14.8,14.93,776300.0
2010-04-27 13:00:00,14.94,15.15,14.92,15.09,1814400.0,14.94,15.15,14.92,15.09,1814400.0
2010-04-27 13:30:00,15.1,15.11,14.89,14.94,1485400.0,15.1,15.11,14.89,14.94,1485400.0
2010-04-27 14:00:00,14.95,14.96,14.82,14.9,912100.0,14.95,14.96,14.82,14.9,912100.0
2010-04-27 14:30:00,14.9,14.91,14.72,14.72,1035300.0,14.9,14.91,14.72,14.72,1035300.0
2010-04-27 15:00:00,14.72,14.77,14.64,14.71,2014600.0,14.72,14.77,14.64,14.71,2014600.0
2010-04-27 15:30:00,14.71,14.71,14.52,14.58,3984400.0,14.71,14.71,14.52,14.58,3984400.0
2010-04-28 09:30:00,14.5,14.68,14.31,14.49,3665900.0,14.5,14.68,14.31,14.49,3665900.0
2010-04-28 10:00:00,14.49,14.49,14.16,14.24,3271800.0,14.49,14.49,14.16,14.24,3271800.0
2010-04-28 10:30:00,14.23,14.23,13.97,14.16,2692200.0,14.23,14.23,13.97,14.16,2692200.0
2010-04-28 11:00:00,14.16,14.39,14.15,14.28,2509500.0,14.16,14.39,14.15,14.28,2509500.0
2010-04-28 11:30:00,14.29,14.3,14.13,14.29,1207500.0,14.29,14.3,14.13,14.29,1207500.0
2010-04-28 12:00:00,14.29,14.29,14.16,14.28,663600.0,14.29,14.29,14.16,14.28,663600.0
2010-04-28 12:30:00,14.27,14.34,14.21,14.29,662200.0,14.27,14.34,14.21,14.29,662200.0
2010-04-28 13:00:00,14.28,14.35,14.27,14.3,774900.0,14.28,14.35,14.27,14.3,774900.0
2010-04-28 13:30:00,14.3,14.35,14.26,14.33,625100.0,14.3,14.35,14.26,14.33,625100.0
2010-04-28 14:00:00,14.33,14.36,14.27,14.27,1022000.0,14.33,14.36,14.27,14.27,1022000.0
2010-04-28 14:30:00,14.27,14.34,14.26,14.34,954100.0,14.27,14.34,14.26,14.34,954100.0
2010-04-28 15:00:00,14.34,14.35,14.21,14.23,1298500.0,14.34,14.35,14.21,14.23,1298500.0
2010-04-28 15:30:00,14.23,14.28,14.16,14.2,2701300.0,14.23,14.28,14.16,14.2,2701300.0
2010-04-29 09:30:00,14.4,14.64,14.36,14.46,2552900.0,14.4,14.64,14.36,14.46,2552900.0
2010-04-29 10:00:00,14.46,14.47,14.19,14.3,2233700.0,14.46,14.47,14.19,14.3,2233700.0
2010-04-29 10:30:00,14.31,14.56,14.31,14.53,1508500.0,14.31,14.56,14.31,14.53,1508500.0
2010-04-29 11:00:00,14.52,14.6,14.44,14.57,1224300.0,14.52,14.6,14.44,14.57,1224300.0
2010-04-29 11:30:00,14.58,14.64,14.49,14.53,1254400.0,14.58,14.64,14.49,14.53,1254400.0
2010-04-29 12:00:00,14.53,14.56,14.46,14.51,525000.0,14.53,14.56,14.46,14.51,525000.0
2010-04-29 12:30:00,14.51,14.56,14.51,14.54,986300.0,14.51,14.56,14.51,14.54,986300.0
2010-04-29 13:00:00,14.55,14.64,14.54,14.63,977200.0,14.55,14.64,14.54,14.63,977200.0
2010-04-29 13:30:00,14.63,14.79,14.6,14.79,1561000.0,14.63,14.79,14.6,14.79,1561000.0
2010-04-29 14:00:00,14.79,14.85,14.76,14.76,1134000.0,14.79,14.85,14.76,14.76,1134000.0
2010-04-29 14:30:00,14.77,14.81,14.69,14.71,761600.0,14.77,14.81,14.69,14.71,761600.0
2010-04-29 15:00:00,14.7,14.72,14.66,14.7,707000.0,14.7,14.72,14.66,14.7,707000.0
2010-04-29 15:30:00,14.71,14.76,14.64,14.72,2065700.0,14.71,14.76,14.64,14.72,2065700.0
2010-04-30 09:30:00,14.84,14.84,14.29,14.29,1955800.0,14.84,14.84,14.29,14.29,1955800.0
2010-04-30 10:00:00,14.3,14.46,14.23,14.43,1591800.0,14.3,14.46,14.23,14.43,1591800.0
2010-04-30 10:30:00,14.42,14.56,14.4,14.52,782600.0,14.42,14.56,14.4,14.52,782600.0
2010-04-30 11:00:00,14.52,14.54,14.39,14.42,392000.0,14.52,14.54,14.39,14.42,392000.0
2010-04-30 11:30:00,14.41,14.52,14.41,14.51,240800.0,14.41,14.52,14.41,14.51,240800.0
2010-04-30 12:00:00,14.5,14.53,14.31,14.35,477400.0,14.5,14.53,14.31,14.35,477400.0
2010-04-30 12:30:00,14.35,14.37,14.25,14.27,562800.0,14.35,14.37,14.25,14.27,562800.0
2010-04-30 13:00:00,14.28,14.31,14.1,14.21,1365000.0,14.28,14.31,14.1,14.21,1365000.0
2010-04-30 13:30:00,14.22,14.27,14.16,14.2,546700.0,14.22,14.27,14.16,14.2,546700.0
2010-04-30 14:00:00,14.2,14.24,14.12,14.2,966700.0,14.2,14.24,14.12,14.2,966700.0
2010-04-30 14:30:00,14.2,14.22,14.08,14.11,530600.0,14.2,14.22,14.08,14.11,530600.0
2010-04-30 15:00:00,14.12,14.21,14.12,14.17,627200.0,14.12,14.21,14.12,14.17,627200.0
2010-04-30 15:30:00,14.17,14.21,14.09,14.11,2431800.0,14.17,14.21,14.09,14.11,2431800.0
2010-05-03 09:30:00,14.28,14.43,14.14,14.28,1911000.0,14.28,14.43,14.14,14.28,1911000.0
2010-05-03 10:00:00,14.27,14.63,14.24,14.52,2093000.0,14.27,14.63,14.24,14.52,2093000.0
2010-05-03 10:30:00,14.53,14.55,14.33,14.44,738500.0,14.53,14.55,14.33,14.44,738500.0
2010-05-03 11:00:00,14.44,14.53,14.4,14.48,456400.0,14.44,14.53,14.4,14.48,456400.0
2010-05-03 11:30:00,14.48,14.57,14.46,14.56,469700.0,14.48,14.57,14.46,14.56,469700.0
2010-05-03 12:00:00,14.56,14.77,14.54,14.76,891100.0,14.56,14.77,14.54,14.76,891100.0
2010-05-03 12:30:00,14.77,14.83,14.62,14.79,1444100.0,14.77,14.83,14.62,14.79,1444100.0
2010-05-03 13:00:00,14.79,14.8,14.68,14.7,918400.0,14.79,14.8,14.68,14.7,918400.0
2010-05-03 13:30:00,14.7,14.73,14.64,14.64,601300.0,14.7,14.73,14.64,14.64,601300.0
2010-05-03 14:00:00,14.64,14.65,14.55,14.56,694400.0,14.64,14.65,14.55,14.56,694400.0
2010-05-03 14:30:00,14.56,14.58,14.48,14.52,812000.0,14.56,14.58,14.48,14.52,812000.0
2010-05-03 15:00:00,14.53,14.53,14.44,14.47,669200.0,14.53,14.53,14.44,14.47,669200.0
2010-05-03 15:30:00,14.46,14.57,14.45,14.57,1723400.0,14.46,14.57,14.45,14.57,1723400.0
2010-05-04 09:30:00,14.29,14.41,14.14,14.36,1334900.0,14.29,14.41,14.14,14.36,1334900.0
2010-05-04 10:00:00,14.38,14.41,14.19,14.31,1551900.0,14.38,14.41,14.19,14.31,1551900.0
2010-05-04 10:30:00,14.31,14.35,14.01,14.04,2067100.0,14.31,14.35,14.01,14.04,2067100.0
2010-05-04 11:00:00,14.04,14.33,14.01,14.22,1428000.0,14.04,14.33,14.01,14.22,1428000.0
2010-05-04 11:30:00,14.22,14.32,14.15,14.16,788200.0,14.22,14.32,14.15,14.16,788200.0
2010-05-04 12:00:00,14.16,14.23,14.04,14.04,868000.0,14.16,14.23,14.04,14.04,868000.0
2010-05-04 12:30:00,14.04,14.14,13.98,14.13,1425900.0,14.04,14.14,13.98,14.13,1425900.0
2010-05-04 13:00:00,14.14,14.24,14.1,14.23,551600.0,14.14,14.24,14.1,14.23,551600.0
2010-05-04 13:30:00,14.22,14.29,14.18,14.28,705600.0,14.22,14.29,14.18,14.28,705600.0
2010-05-04 14:00:00,14.27,14.28,14.14,14.14,617400.0,14.27,14.28,14.14,14.14,617400.0
2010-05-04 14:30:00,14.14,14.2,14.09,14.14,644000.0,14.14,14.2,14.09,14.14,644000.0
2010-05-04 15:00:00,14.14,14.23,14.1,14.18,981400.0,14.14,14.23,14.1,14.18,981400.0
2010-05-04 15:30:00,14.18,14.27,14.11,14.19,2022300.0,14.18,14.27,14.11,14.19,2022300.0
2010-05-05 09:30:00,13.93,14.02,13.74,13.98,2784600.0,13.93,14.02,13.74,13.98,2784600.0
2010-05-05 10:00:00,13.97,14.14,13.88,14.09,1152900.0,13.97,14.14,13.88,14.09,1152900.0
2010-05-05 10:30:00,14.08,14.27,14.05,14.17,1001700.0,14.08,14.27,14.05,14.17,1001700.0
2010-05-05 11:00:00,14.15,14.34,14.05,14.29,1096900.0,14.15,14.34,14.05,14.29,1096900.0
2010-05-05 11:30:00,14.29,14.53,14.23,14.49,1437100.0,14.29,14.53,14.23,14.49,1437100.0
2010-05-05 12:00:00,14.5,14.52,14.25,14.27,659400.0,14.5,14.52,14.25,14.27,659400.0
2010-05-05 12:30:00,14.27,14.33,14.14,14.15,651000.0,14.27,14.33,14.14,14.15,651000.0
2010-05-05 13:00:00,14.16,14.23,14.12,14.17,426300.0,14.16,14.23,14.12,14.17,426300.0
2010-05-05 13:30:00,14.17,14.2,14.07,14.08,420000.0,14.17,14.2,14.07,14.08,420000.0
2010-05-05 14:00:00,14.08,14.17,14.07,14.11,459900.0,14.08,14.17,14.07,14.11,459900.0
2010-05-05 14:30:00,14.11,14.14,14.0,14.06,1010100.0,14.11,14.14,14.0,14.06,1010100.0
2010-05-05 15:00:00,14.07,14.11,14.0,14.01,821100.0,14.07,14.11,14.0,14.01,821100.0
2010-05-05 15:30:00,14.01,14.12,13.94,14.05,2256100.0,14.01,14.12,13.94,14.05,2256100.0
2010-05-06 09:30:00,13.89,14.43,13.86,14.31,1992200.0,13.89,14.43,13.86,14.31,1992200.0
2010-05-06 10:00:00,14.31,14.41,14.27,14.28,1642900.0,14.31,14.41,14.27,14.28,1642900.0
2010-05-06 10:30:00,14.29,14.36,14.03,14.14,1239700.0,14.29,14.36,14.03,14.14,1239700.0
2010-05-06 11:00:00,14.13,14.17,13.79,14.15,1938300.0,14.13,14.17,13.79,14.15,1938300.0
2010-05-06 11:30:00,14.14,14.15,13.93,14.0,806400.0,14.14,14.15,13.93,14.0,806400.0
2010-05-06 12:00:00,14.02,14.28,14.0,14.14,1152900.0,14.02,14.28,14.0,14.14,1152900.0
2010-05-06 12:30:00,14.15,14.17,13.93,14.01,814800.0,14.15,14.17,13.93,14.01,814800.0
2010-05-06 13:00:00,14.01,14.06,13.86,13.94,855400.0,14.01,14.06,13.86,13.94,855400.0
2010-05-06 13:30:00,13.94,13.96,13.79,13.79,1206800.0,13.94,13.96,13.79,13.79,1206800.0
2010-05-06 14:00:00,13.79,13.84,13.47,13.61,2495500.0,13.79,13.84,13.47,13.61,2495500.0
2010-05-06 14:30:00,13.62,13.72,12.86,13.6,4358200.0,13.62,13.72,12.86,13.6,4358200.0
2010-05-06 15:00:00,13.6,14.29,13.39,13.59,2295300.0,13.6,14.29,13.39,13.59,2295300.0
2010-05-06 15:30:00,13.59,14.0,13.59,13.87,3064600.0,13.59,14.0,13.59,13.87,3064600.0
2010-05-07 09:30:00,13.86,14.29,13.72,13.88,2952600.0,13.86,14.29,13.72,13.88,2952600.0
2010-05-07 10:00:00,13.88,13.88,13.18,13.32,2995300.0,13.88,13.88,13.18,13.32,2995300.0
2010-05-07 10:30:00,13.32,13.71,13.29,13.68,2389100.0,13.32,13.71,13.29,13.68,2389100.0
2010-05-07 11:00:00,13.67,13.82,13.43,13.52,1973300.0,13.67,13.82,13.43,13.52,1973300.0
2010-05-07 11:30:00,13.53,13.71,13.46,13.63,967400.0,13.53,13.71,13.46,13.63,967400.0
2010-05-07 12:00:00,13.63,13.82,13.56,13.7,1308300.0,13.63,13.82,13.56,13.7,1308300.0
2010-05-07 12:30:00,13.7,13.7,13.54,13.56,651000.0,13.7,13.7,13.54,13.56,651000.0
2010-05-07 13:00:00,13.56,13.64,13.42,13.43,726600.0,13.56,13.64,13.42,13.43,726600.0
2010-05-07 13:30:00,13.43,13.63,13.43,13.49,574000.0,13.43,13.63,13.43,13.49,574000.0
2010-05-07 14:00:00,13.48,13.52,13.31,13.34,931700.0,13.48,13.52,13.31,13.34,931700.0
2010-05-07 14:30:00,13.36,13.46,13.22,13.26,2015300.0,13.36,13.46,13.22,13.26,2015300.0
2010-05-07 15:00:00,13.26,13.28,12.92,13.13,3782800.0,13.26,13.28,12.92,13.13,3782800.0
2010-05-07 15:30:00,13.13,13.22,13.0,13.01,3919300.0,13.13,13.22,13.0,13.01,3919300.0
2010-05-10 09:30:00,13.79,13.91,13.57,13.82,3945900.0,13.79,13.91,13.57,13.82,3945900.0
2010-05-10 10:00:00,13.8,13.86,13.73,13.78,1119300.0,13.8,13.86,13.73,13.78,1119300.0
2010-05-10 10:30:00,13.78,13.85,13.73,13.82,1202600.0,13.78,13.85,13.73,13.82,1202600.0
2010-05-10 11:00:00,13.82,13.96,13.81,13.95,1893500.0,13.82,13.96,13.81,13.95,1893500.0
2010-05-10 11:30:00,13.96,13.99,13.9,13.95,1240400.0,13.96,13.99,13.9,13.95,1240400.0
2010-05-10 12:00:00,13.94,13.95,13.82,13.84,1028300.0,13.94,13.95,13.82,13.84,1028300.0
2010-05-10 12:30:00,13.84,13.92,13.81,13.85,638400.0,13.84,13.92,13.81,13.85,638400.0
2010-05-10 13:00:00,13.84,13.85,13.74,13.76,841400.0,13.84,13.85,13.74,13.76,841400.0
2010-05-10 13:30:00,13.77,13.85,13.76,13.8,536200.0,13.77,13.85,13.76,13.8,536200.0
2010-05-10 14:00:00,13.81,13.87,13.76,13.83,806400.0,13.81,13.87,13.76,13.83,806400.0
2010-05-10 14:30:00,13.83,13.87,13.78,13.85,1065400.0,13.83,13.87,13.78,13.85,1065400.0
2010-05-10 15:00:00,13.84,13.85,13.78,13.84,757400.0,13.84,13.85,13.78,13.84,757400.0
2010-05-10 15:30:00,13.84,13.94,13.8,13.93,2744000.0,13.84,13.94,13.8,13.93,2744000.0
2010-05-11 09:30:00,13.67,13.85,13.65,13.81,1353100.0,13.67,13.85,13.65,13.81,1353100.0
2010-05-11 10:00:00,13.81,14.24,13.79,14.22,4885300.0,13.81,14.24,13.79,14.22,4885300.0
2010-05-11 10:30:00,14.22,14.23,14.01,14.01,1702400.0,14.22,14.23,14.01,14.01,1702400.0
2010-05-11 11:00:00,14.02,14.14,14.0,14.13,1250900.0,14.02,14.14,14.0,14.13,1250900.0
2010-05-11 11:30:00,14.13,14.36,14.12,14.32,2100000.0,14.13,14.36,14.12,14.32,2100000.0
2010-05-11 12:00:00,14.32,14.42,14.28,14.37,1368500.0,14.32,14.42,14.28,14.37,1368500.0
2010-05-11 12:30:00,14.37,14.59,14.33,14.58,1829100.0,14.37,14.59,14.33,14.58,1829100.0
2010-05-11 13:00:00,14.58,14.58,14.45,14.5,1176000.0,14.58,14.58,14.45,14.5,1176000.0
2010-05-11 13:30:00,14.5,14.54,14.46,14.46,720300.0,14.5,14.54,14.46,14.46,720300.0
2010-05-11 14:00:00,14.46,14.54,14.36,14.38,1295700.0,14.46,14.54,14.36,14.38,1295700.0
2010-05-11 14:30:00,14.37,14.37,14.23,14.25,1349600.0,14.37,14.37,14.23,14.25,1349600.0
2010-05-11 15:00:00,14.25,14.25,14.15,14.2,1416800.0,14.25,14.25,14.15,14.2,1416800.0
2010-05-11 15:30:00,14.2,14.32,14.17,14.27,2136400.0,14.2,14.32,14.17,14.27,2136400.0
2010-05-12 09:30:00,14.53,15.08,14.49,15.06,6247500.0,14.53,15.08,14.49,15.06,6247500.0
2010-05-12 10:00:00,15.06,15.29,14.97,15.15,3571400.0,15.06,15.29,14.97,15.15,3571400.0
2010-05-12 10:30:00,15.16,15.29,15.13,15.23,2094400.0,15.16,15.29,15.13,15.23,2094400.0
2010-05-12 11:00:00,15.23,15.34,15.03,15.09,2391200.0,15.23,15.34,15.03,15.09,2391200.0
2010-05-12 11:30:00,15.09,15.13,15.06,15.12,1045100.0,15.09,15.13,15.06,15.12,1045100.0
2010-05-12 12:00:00,15.12,15.21,15.07,15.13,1192100.0,15.12,15.21,15.07,15.13,1192100.0
2010-05-12 12:30:00,15.12,15.21,15.11,15.2,932400.0,15.12,15.21,15.11,15.2,932400.0
2010-05-12 13:00:00,15.19,15.29,15.18,15.26,1213800.0,15.19,15.29,15.18,15.26,1213800.0
2010-05-12 13:30:00,15.25,15.29,15.22,15.25,899500.0,15.25,15.29,15.22,15.25,899500.0
2010-05-12 14:00:00,15.25,15.28,15.17,15.26,914900.0,15.25,15.28,15.17,15.26,914900.0
2010-05-12 14:30:00,15.26,15.37,15.26,15.34,1540000.0,15.26,15.37,15.26,15.34,1540000.0
2010-05-12 15:00:00,15.35,15.4,15.33,15.33,1603700.0,15.35,15.4,15.33,15.33,1603700.0
2010-05-12 15:30:00,15.33,15.42,15.25,15.4,2844800.0,15.33,15.42,15.25,15.4,2844800.0
2010-05-13 09:30:00,15.49,16.64,15.32,16.56,10607100.0,15.49,16.64,15.32,16.56,10607100.0
2010-05-13 10:00:00,16.56,17.07,16.34,16.7,14234500.0,16.56,17.07,16.34,16.7,14234500.0
2010-05-13 10:30:00,16.71,16.89,16.47,16.58,5192600.0,16.71,16.89,16.47,16.58,5192600.0
2010-05-13 11:00:00,16.59,16.64,16.27,16.53,4073300.0,16.59,16.64,16.27,16.53,4073300.0
2010-05-13 11:30:00,16.55,16.56,16.16,16.25,4023600.0,16.55,16.56,16.16,16.25,4023600.0
2010-05-13 12:00:00,16.25,16.4,16.19,16.26,1318100.0,16.25,16.4,16.19,16.26,1318100.0
2010-05-13 12:30:00,16.27,16.51,16.27,16.37,1934100.0,16.27,16.51,16.27,16.37,1934100.0
2010-05-13 13:00:00,16.37,16.6,16.36,16.53,1689100.0,16.37,16.6,16.36,16.53,1689100.0
2010-05-13 13:30:00,16.53,16.64,16.15,16.26,3147900.0,16.53,16.64,16.15,16.26,3147900.0
2010-05-13 14:00:00,16.25,16.3,15.99,16.09,6126400.0,16.25,16.3,15.99,16.09,6126400.0
2010-05-13 14:30:00,16.09,16.11,15.79,15.83,4553500.0,16.09,16.11,15.79,15.83,4553500.0
2010-05-13 15:00:00,15.83,15.91,15.46,15.64,6322400.0,15.83,15.91,15.46,15.64,6322400.0
2010-05-13 15:30:00,15.64,15.72,15.43,15.72,6816600.0,15.64,15.72,15.43,15.72,6816600.0
2010-05-14 09:30:00,15.07,15.14,14.45,14.6,7873600.0,15.07,15.14,14.45,14.6,7873600.0
2010-05-14 10:00:00,14.59,14.85,14.53,14.73,3182900.0,14.59,14.85,14.53,14.73,3182900.0
2010-05-14 10:30:00,14.73,14.81,14.61,14.76,1884400.0,14.73,14.81,14.61,14.76,1884400.0
2010-05-14 11:00:00,14.77,14.77,14.5,14.57,1973300.0,14.77,14.77,14.5,14.57,1973300.0
2010-05-14 11:30:00,14.55,14.65,14.43,14.44,2037000.0,14.55,14.65,14.43,14.44,2037000.0
2010-05-14 12:00:00,14.44,14.61,14.31,14.51,2159500.0,14.44,14.61,14.31,14.51,2159500.0
2010-05-14 12:30:00,14.51,14.68,14.47,14.66,1047200.0,14.51,14.68,14.47,14.66,1047200.0
2010-05-14 13:00:00,14.66,14.71,14.58,14.66,970900.0,14.66,14.71,14.58,14.66,970900.0
2010-05-14 13:30:00,14.66,14.8,14.58,14.76,1280300.0,14.66,14.8,14.58,14.76,1280300.0
2010-05-14 14:00:00,14.75,14.76,14.52,14.54,1611400.0,14.75,14.76,14.52,14.54,1611400.0
2010-05-14 14:30:00,14.53,14.6,14.46,14.51,1417500.0,14.53,14.6,14.46,14.51,1417500.0
2010-05-14 15:00:00,14.52,14.58,14.32,14.32,2056600.0,14.52,14.58,14.32,14.32,2056600.0
2010-05-14 15:30:00,14.32,14.42,14.29,14.38,6256600.0,14.32,14.42,14.29,14.38,6256600.0
2010-05-17 09:30:00,14.5,15.03,14.47,14.78,4963700.0,14.5,15.03,14.47,14.78,4963700.0
2010-05-17 10:00:00,14.78,15.29,14.75,15.17,5557300.0,14.78,15.29,14.75,15.17,5557300.0
2010-05-17 10:30:00,15.18,15.2,14.88,14.88,2209200.0,15.18,15.2,14.88,14.88,2209200.0
2010-05-17 11:00:00,14.88,14.95,14.62,14.77,3086300.0,14.88,14.95,14.62,14.77,3086300.0
2010-05-17 11:30:00,14.76,14.91,14.68,14.68,1548400.0,14.76,14.91,14.68,14.68,1548400.0
2010-05-17 12:00:00,14.67,14.71,14.49,14.62,1908900.0,14.67,14.71,14.49,14.62,1908900.0
2010-05-17 12:30:00,14.63,14.79,14.6,14.67,914200.0,14.63,14.79,14.6,14.67,914200.0
2010-05-17 13:00:00,14.69,14.93,14.68,14.89,1001000.0,14.69,14.93,14.68,14.89,1001000.0
2010-05-17 13:30:00,14.9,14.95,14.76,14.84,1039500.0,14.9,14.95,14.76,14.84,1039500.0
2010-05-17 14:00:00,14.86,14.92,14.83,14.91,805700.0,14.86,14.92,14.83,14.91,805700.0
2010-05-17 14:30:00,14.91,14.96,14.87,14.95,1326500.0,14.91,14.96,14.87,14.95,1326500.0
2010-05-17 15:00:00,14.95,15.17,14.95,15.02,2410800.0,14.95,15.17,14.95,15.02,2410800.0
2010-05-17 15:30:00,15.02,15.24,15.01,15.19,4063500.0,15.02,15.24,15.01,15.19,4063500.0
2010-05-18 09:30:00,15.06,15.39,14.76,14.8,4503100.0,15.06,15.39,14.76,14.8,4503100.0
2010-05-18 10:00:00,14.81,14.92,14.69,14.73,1939700.0,14.81,14.92,14.69,14.73,1939700.0
2010-05-18 10:30:00,14.73,14.73,14.43,14.54,2937200.0,14.73,14.73,14.43,14.54,2937200.0
2010-05-18 11:00:00,14.52,14.67,14.49,14.66,1785700.0,14.52,14.67,14.49,14.66,1785700.0
2010-05-18 11:30:00,14.66,14.69,14.4,14.48,1873900.0,14.66,14.69,14.4,14.48,1873900.0
2010-05-18 12:00:00,14.48,14.61,14.44,14.54,1155700.0,14.48,14.61,14.44,14.54,1155700.0
2010-05-18 12:30:00,14.55,14.7,14.5,14.58,1217300.0,14.55,14.7,14.5,14.58,1217300.0
2010-05-18 13:00:00,14.58,14.63,14.48,14.56,967400.0,14.58,14.63,14.48,14.56,967400.0
2010-05-18 13:30:00,14.56,14.58,14.47,14.5,1105300.0,14.56,14.58,14.47,14.5,1105300.0
2010-05-18 14:00:00,14.5,14.62,14.49,14.54,1055600.0,14.5,14.62,14.49,14.54,1055600.0
2010-05-18 14:30:00,14.54,14.56,14.37,14.52,1903300.0,14.54,14.56,14.37,14.52,1903300.0
2010-05-18 15:00:00,14.52,14.7,14.43,14.5,1925000.0,14.52,14.7,14.43,14.5,1925000.0
2010-05-18 15:30:00,14.51,14.64,14.47,14.58,3388000.0,14.51,14.64,14.47,14.58,3388000.0
2010-05-19 09:30:00,14.43,14.93,14.22,14.56,3913000.0,14.43,14.93,14.22,14.56,3913000.0
2010-05-19 10:00:00,14.58,14.61,13.91,14.11,5259100.0,14.58,14.61,13.91,14.11,5259100.0
2010-05-19 10:30:00,14.11,14.32,14.07,14.28,2024400.0,14.11,14.32,14.07,14.28,2024400.0
2010-05-19 11:00:00,14.28,14.35,14.01,14.07,1681400.0,14.28,14.35,14.01,14.07,1681400.0
2010-05-19 11:30:00,14.07,14.17,13.94,14.09,1849400.0,14.07,14.17,13.94,14.09,1849400.0
2010-05-19 12:00:00,14.07,14.3,14.04,14.24,1068900.0,14.07,14.3,14.04,14.24,1068900.0
2010-05-19 12:30:00,14.22,14.3,14.1,14.3,590100.0,14.22,14.3,14.1,14.3,590100.0
2010-05-19 13:00:00,14.3,14.4,14.2,14.24,944300.0,14.3,14.4,14.2,14.24,944300.0
2010-05-19 13:30:00,14.25,14.42,14.22,14.37,743400.0,14.25,14.42,14.22,14.37,743400.0
2010-05-19 14:00:00,14.39,14.49,14.21,14.35,987700.0,14.39,14.49,14.21,14.35,987700.0
2010-05-19 14:30:00,14.34,14.44,14.28,14.38,540400.0,14.34,14.44,14.28,14.38,540400.0
2010-05-19 15:00:00,14.39,14.42,14.24,14.37,744100.0,14.39,14.42,14.24,14.37,744100.0
2010-05-19 15:30:00,14.37,14.42,14.32,14.37,1971900.0,14.37,14.42,14.32,14.37,1971900.0
2010-05-20 09:30:00,13.82,14.0,13.71,13.78,3878700.0,13.82,14.0,13.71,13.78,3878700.0
2010-05-20 10:00:00,13.77,13.85,13.43,13.61,4094300.0,13.77,13.85,13.43,13.61,4094300.0
2010-05-20 10:30:00,13.59,13.74,13.52,13.68,2127300.0,13.59,13.74,13.52,13.68,2127300.0
2010-05-20 11:00:00,13.68,13.81,13.67,13.8,1127000.0,13.68,13.81,13.67,13.8,1127000.0
2010-05-20 11:30:00,13.81,13.93,13.79,13.88,1429400.0,13.81,13.93,13.79,13.88,1429400.0
2010-05-20 12:00:00,13.88,13.89,13.65,13.68,1036700.0,13.88,13.89,13.65,13.68,1036700.0
2010-05-20 12:30:00,13.67,13.76,13.32,13.34,2662100.0,13.67,13.76,13.32,13.34,2662100.0
2010-05-20 13:00:00,13.34,13.69,13.28,13.64,2419900.0,13.34,13.69,13.28,13.64,2419900.0
2010-05-20 13:30:00,13.64,13.71,13.5,13.63,1286600.0,13.64,13.71,13.5,13.63,1286600.0
2010-05-20 14:00:00,13.63,13.86,13.45,13.82,1470700.0,13.63,13.86,13.45,13.82,1470700.0
2010-05-20 14:30:00,13.81,13.95,13.77,13.86,1405600.0,13.81,13.95,13.77,13.86,1405600.0
2010-05-20 15:00:00,13.86,13.91,13.82,13.85,1379000.0,13.86,13.91,13.82,13.85,1379000.0
2010-05-20 15:30:00,13.85,13.89,13.53,13.54,3756200.0,13.85,13.89,13.53,13.54,3756200.0
2010-05-21 09:30:00,13.06,13.79,12.97,13.58,5238100.0,13.06,13.79,12.97,13.58,5238100.0
2010-05-21 10:00:00,13.58,13.89,13.51,13.62,2552200.0,13.58,13.89,13.51,13.62,2552200.0
2010-05-21 10:30:00,13.62,13.82,13.55,13.74,1579200.0,13.62,13.82,13.55,13.74,1579200.0
2010-05-21 11:00:00,13.75,14.03,13.74,13.98,1959300.0,13.75,14.03,13.74,13.98,1959300.0
2010-05-21 11:30:00,13.98,14.27,13.94,14.12,3081400.0,13.98,14.27,13.94,14.12,3081400.0
2010-05-21 12:00:00,14.13,14.28,14.05,14.25,2327500.0,14.13,14.28,14.05,14.25,2327500.0
2010-05-21 12:30:00,14.25,14.28,14.12,14.22,1526000.0,14.25,14.28,14.12,14.22,1526000.0
2010-05-21 13:00:00,14.22,14.22,14.03,14.05,1827000.0,14.22,14.22,14.03,14.05,1827000.0
2010-05-21 13:30:00,14.08,14.24,14.08,14.23,1169000.0,14.08,14.24,14.08,14.23,1169000.0
2010-05-21 14:00:00,14.24,14.28,14.12,14.23,1296400.0,14.24,14.28,14.12,14.23,1296400.0
2010-05-21 14:30:00,14.22,14.26,13.98,14.07,1914500.0,14.22,14.26,13.98,14.07,1914500.0
2010-05-21 15:00:00,14.08,14.14,13.99,14.04,1731800.0,14.08,14.14,13.99,14.04,1731800.0
2010-05-21 15:30:00,14.04,14.25,14.0,14.21,2984800.0,14.04,14.25,14.0,14.21,2984800.0
2010-05-24 09:30:00,14.48,14.76,14.29,14.5,3824800.0,14.48,14.76,14.29,14.5,3824800.0
2010-05-24 10:00:00,14.49,14.91,14.48,14.78,3056200.0,14.49,14.91,14.48,14.78,3056200.0
2010-05-24 10:30:00,14.79,14.89,14.68,14.69,1435000.0,14.79,14.89,14.68,14.69,1435000.0
2010-05-24 11:00:00,14.7,14.75,14.59,14.64,863800.0,14.7,14.75,14.59,14.64,863800.0
2010-05-24 11:30:00,14.65,14.78,14.62,14.75,712600.0,14.65,14.78,14.62,14.75,712600.0
2010-05-24 12:00:00,14.74,14.82,14.7,14.72,697200.0,14.74,14.82,14.7,14.72,697200.0
2010-05-24 12:30:00,14.74,14.82,14.67,14.69,760200.0,14.74,14.82,14.67,14.69,760200.0
2010-05-24 13:00:00,14.69,14.76,14.65,14.69,702100.0,14.69,14.76,14.65,14.69,702100.0
2010-05-24 13:30:00,14.69,14.74,14.65,14.73,706300.0,14.69,14.74,14.65,14.73,706300.0
2010-05-24 14:00:00,14.72,14.74,14.61,14.68,876400.0,14.72,14.74,14.61,14.68,876400.0
2010-05-24 14:30:00,14.68,14.73,14.63,14.67,636300.0,14.68,14.73,14.63,14.67,636300.0
2010-05-24 15:00:00,14.66,14.67,14.49,14.59,1184400.0,14.66,14.67,14.49,14.59,1184400.0
2010-05-24 15:30:00,14.59,14.71,14.47,14.52,2340800.0,14.59,14.71,14.47,14.52,2340800.0
2010-05-25 09:30:00,13.93,14.52,13.86,14.08,2723000.0,13.93,14.52,13.86,14.08,2723000.0
2010-05-25 10:00:00,14.11,14.4,14.09,14.3,1726200.0,14.11,14.4,14.09,14.3,1726200.0
2010-05-25 10:30:00,14.32,14.32,14.09,14.24,1038800.0,14.32,14.32,14.09,14.24,1038800.0
2010-05-25 11:00:00,14.25,14.31,14.19,14.29,797300.0,14.25,14.31,14.19,14.29,797300.0
2010-05-25 11:30:00,14.29,14.53,14.2,14.51,1148700.0,14.29,14.53,14.2,14.51,1148700.0
2010-05-25 12:00:00,14.51,14.54,14.35,14.38,1315300.0,14.51,14.54,14.35,14.38,1315300.0
2010-05-25 12:30:00,14.36,14.41,14.3,14.4,555100.0,14.36,14.41,14.3,14.4,555100.0
2010-05-25 13:00:00,14.39,14.4,14.23,14.33,639100.0,14.39,14.4,14.23,14.33,639100.0
2010-05-25 13:30:00,14.33,14.35,14.26,14.33,1053500.0,14.33,14.35,14.26,14.33,1053500.0
2010-05-25 14:00:00,14.31,14.48,14.27,14.43,1205400.0,14.31,14.48,14.27,14.43,1205400.0
2010-05-25 14:30:00,14.44,14.74,14.39,14.6,2922500.0,14.44,14.74,14.39,14.6,2922500.0
2010-05-25 15:00:00,14.59,14.83,14.59,14.8,1856400.0,14.59,14.83,14.59,14.8,1856400.0
2010-05-25 15:30:00,14.79,15.0,14.78,15.0,4848200.0,14.79,15.0,14.78,15.0,4848200.0
2010-05-26 09:30:00,15.36,15.54,15.21,15.5,4424700.0,15.36,15.54,15.21,15.5,4424700.0
2010-05-26 10:00:00,15.5,15.55,15.21,15.24,2267300.0,15.5,15.55,15.21,15.24,2267300.0
2010-05-26 10:30:00,15.23,15.38,15.17,15.22,1579900.0,15.23,15.38,15.17,15.22,1579900.0
2010-05-26 11:00:00,15.23,15.34,15.05,15.09,1779400.0,15.23,15.34,15.05,15.09,1779400.0
2010-05-26 11:30:00,15.09,15.24,15.02,15.2,1297100.0,15.09,15.24,15.02,15.2,1297100.0
2010-05-26 12:00:00,15.2,15.33,15.18,15.23,828800.0,15.2,15.33,15.18,15.23,828800.0
2010-05-26 12:30:00,15.23,15.28,15.12,15.23,852600.0,15.23,15.28,15.12,15.23,852600.0
2010-05-26 13:00:00,15.23,15.32,15.21,15.25,691600.0,15.23,15.32,15.21,15.25,691600.0
2010-05-26 13:30:00,15.24,15.33,15.23,15.31,933100.0,15.24,15.33,15.23,15.31,933100.0
2010-05-26 14:00:00,15.31,15.37,15.18,15.27,984200.0,15.31,15.37,15.18,15.27,984200.0
2010-05-26 14:30:00,15.27,15.29,15.05,15.17,1590400.0,15.27,15.29,15.05,15.17,1590400.0
2010-05-26 15:00:00,15.16,15.21,14.8,14.93,2335200.0,15.16,15.21,14.8,14.93,2335200.0
2010-05-26 15:30:00,14.93,15.03,14.8,14.98,3872400.0,14.93,15.03,14.8,14.98,3872400.0
2010-05-27 09:30:00,15.46,15.46,15.07,15.2,2162300.0,15.46,15.46,15.07,15.2,2162300.0
2010-05-27 10:00:00,15.2,15.39,15.07,15.37,1413300.0,15.2,15.39,15.07,15.37,1413300.0
2010-05-27 10:30:00,15.36,15.41,15.17,15.19,1380400.0,15.36,15.41,15.17,15.19,1380400.0
2010-05-27 11:00:00,15.19,15.26,15.18,15.21,882700.0,15.19,15.26,15.18,15.21,882700.0
2010-05-27 11:30:00,15.22,15.31,15.13,15.3,1255100.0,15.22,15.31,15.13,15.3,1255100.0
2010-05-27 12:00:00,15.29,15.37,15.25,15.31,1097600.0,15.29,15.37,15.25,15.31,1097600.0
2010-05-27 12:30:00,15.31,15.43,15.3,15.39,1243900.0,15.31,15.43,15.3,15.39,1243900.0
2010-05-27 13:00:00,15.4,15.42,15.35,15.39,866600.0,15.4,15.42,15.35,15.39,866600.0
2010-05-27 13:30:00,15.39,15.41,15.32,15.34,1100400.0,15.39,15.41,15.32,15.34,1100400.0
2010-05-27 14:00:00,15.34,15.41,15.27,15.38,783300.0,15.34,15.41,15.27,15.38,783300.0
2010-05-27 14:30:00,15.38,15.42,15.34,15.39,826700.0,15.38,15.42,15.34,15.39,826700.0
2010-05-27 15:00:00,15.38,15.43,15.37,15.4,671300.0,15.38,15.43,15.37,15.4,671300.0
2010-05-27 15:30:00,15.4,15.57,15.39,15.56,3943100.0,15.4,15.57,15.39,15.56,3943100.0
2010-05-28 09:30:00,15.55,16.21,15.46,16.18,6028400.0,15.55,16.21,15.46,16.18,6028400.0
2010-05-28 10:00:00,16.16,16.21,16.04,16.16,3227700.0,16.16,16.21,16.04,16.16,3227700.0
2010-05-28 10:30:00,16.16,16.28,16.02,16.11,3213000.0,16.16,16.28,16.02,16.11,3213000.0
2010-05-28 11:00:00,16.1,16.13,15.83,15.95,2445800.0,16.1,16.13,15.83,15.95,2445800.0
2010-05-28 11:30:00,15.95,15.97,15.87,15.93,1516900.0,15.95,15.97,15.87,15.93,1516900.0
2010-05-28 12:00:00,15.92,15.95,15.89,15.91,1188600.0,15.92,15.95,15.89,15.91,1188600.0
2010-05-28 12:30:00,15.92,15.94,15.65,15.79,1874600.0,15.92,15.94,15.65,15.79,1874600.0
2010-05-28 13:00:00,15.79,15.86,15.69,15.75,736400.0,15.79,15.86,15.69,15.75,736400.0
2010-05-28 13:30:00,15.75,15.89,15.72,15.75,1029000.0,15.75,15.89,15.72,15.75,1029000.0
2010-05-28 14:00:00,15.75,15.93,15.74,15.91,996800.0,15.75,15.93,15.74,15.91,996800.0
2010-05-28 14:30:00,15.89,15.95,15.83,15.92,1615600.0,15.89,15.95,15.83,15.92,1615600.0
2010-05-28 15:00:00,15.91,15.94,15.85,15.89,832300.0,15.91,15.94,15.85,15.89,832300.0
2010-05-28 15:30:00,15.89,15.97,15.81,15.87,2305800.0,15.89,15.97,15.81,15.87,2305800.0
2010-06-01 09:30:00,15.61,15.79,15.52,15.64,2144100.0,15.61,15.79,15.52,15.64,2144100.0
2010-06-01 10:00:00,15.65,15.88,15.65,15.77,1674400.0,15.65,15.88,15.65,15.77,1674400.0
2010-06-01 10:30:00,15.77,15.82,15.52,15.53,1484000.0,15.77,15.82,15.52,15.53,1484000.0
2010-06-01 11:00:00,15.53,15.6,15.47,15.52,721700.0,15.53,15.6,15.47,15.52,721700.0
2010-06-01 11:30:00,15.54,15.54,15.3,15.33,1337700.0,15.54,15.54,15.3,15.33,1337700.0
2010-06-01 12:00:00,15.34,15.61,15.33,15.58,1140300.0,15.34,15.61,15.33,15.58,1140300.0
2010-06-01 12:30:00,15.59,15.59,15.43,15.43,635600.0,15.59,15.59,15.43,15.43,635600.0
2010-06-01 13:00:00,15.43,15.68,15.43,15.63,681800.0,15.43,15.68,15.43,15.63,681800.0
2010-06-01 13:30:00,15.65,15.7,15.51,15.54,1150800.0,15.65,15.7,15.51,15.54,1150800.0
2010-06-01 14:00:00,15.54,15.59,15.45,15.57,735700.0,15.54,15.59,15.45,15.57,735700.0
2010-06-01 14:30:00,15.56,15.68,15.55,15.61,616000.0,15.56,15.68,15.55,15.61,616000.0
2010-06-01 15:00:00,15.61,15.64,15.43,15.49,947100.0,15.61,15.64,15.43,15.49,947100.0
2010-06-01 15:30:00,15.49,15.6,15.3,15.33,2078300.0,15.49,15.6,15.3,15.33,2078300.0
2010-06-02 09:30:00,15.56,15.59,14.97,15.15,2809800.0,15.56,15.59,14.97,15.15,2809800.0
2010-06-02 10:00:00,15.14,15.48,15.12,15.31,1696800.0,15.14,15.48,15.12,15.31,1696800.0
2010-06-02 10:30:00,15.29,15.42,15.24,15.3,868000.0,15.29,15.42,15.24,15.3,868000.0
2010-06-02 11:00:00,15.31,15.48,15.29,15.43,865200.0,15.31,15.48,15.29,15.43,865200.0
2010-06-02 11:30:00,15.42,15.45,15.32,15.34,1126300.0,15.42,15.45,15.32,15.34,1126300.0
2010-06-02 12:00:00,15.35,15.43,15.33,15.39,759500.0,15.35,15.43,15.33,15.39,759500.0
2010-06-02 12:30:00,15.39,15.61,15.39,15.61,1881600.0,15.39,15.61,15.39,15.61,1881600.0
2010-06-02 13:00:00,15.61,15.61,15.5,15.51,863100.0,15.61,15.61,15.5,15.51,863100.0
2010-06-02 13:30:00,15.51,15.56,15.37,15.4,777700.0,15.51,15.56,15.37,15.4,777700.0
2010-06-02 14:00:00,15.41,15.42,15.27,15.35,827400.0,15.41,15.42,15.27,15.35,827400.0
2010-06-02 14:30:00,15.34,15.57,15.32,15.54,1015700.0,15.34,15.57,15.32,15.54,1015700.0
2010-06-02 15:00:00,15.56,15.73,15.5,15.72,1605100.0,15.56,15.73,15.5,15.72,1605100.0
2010-06-02 15:30:00,15.73,15.87,15.64,15.84,2538900.0,15.73,15.87,15.64,15.84,2538900.0
2010-06-03 09:30:00,15.99,16.38,15.96,16.3,3711400.0,15.99,16.38,15.96,16.3,3711400.0
2010-06-03 10:00:00,16.27,16.29,16.01,16.04,1712200.0,16.27,16.29,16.01,16.04,1712200.0
2010-06-03 10:30:00,16.03,16.13,15.97,16.1,1333500.0,16.03,16.13,15.97,16.1,1333500.0
2010-06-03 11:00:00,16.11,16.13,15.9,15.91,1336300.0,16.11,16.13,15.9,15.91,1336300.0
2010-06-03 11:30:00,15.91,16.03,15.88,16.0,1119300.0,15.91,16.03,15.88,16.0,1119300.0
2010-06-03 12:00:00,16.0,16.02,15.71,15.8,1580600.0,16.0,16.02,15.71,15.8,1580600.0
2010-06-03 12:30:00,15.8,15.86,15.7,15.84,835800.0,15.8,15.86,15.7,15.84,835800.0
2010-06-03 13:00:00,15.84,15.93,15.8,15.8,412300.0,15.84,15.93,15.8,15.8,412300.0
2010-06-03 13:30:00,15.81,15.94,15.8,15.88,709100.0,15.81,15.94,15.8,15.88,709100.0
2010-06-03 14:00:00,15.88,15.99,15.86,15.92,823200.0,15.88,15.99,15.86,15.92,823200.0
2010-06-03 14:30:00,15.93,15.99,15.88,15.94,982100.0,15.93,15.99,15.88,15.94,982100.0
2010-06-03 15:00:00,15.96,15.99,15.86,15.91,1182300.0,15.96,15.99,15.86,15.91,1182300.0
2010-06-03 15:30:00,15.91,16.0,15.88,15.98,1813000.0,15.91,16.0,15.88,15.98,1813000.0
2010-06-04 09:30:00,15.7,15.97,15.49,15.9,2417100.0,15.7,15.97,15.49,15.9,2417100.0
2010-06-04 10:00:00,15.9,16.27,15.84,16.27,2297400.0,15.9,16.27,15.84,16.27,2297400.0
2010-06-04 10:30:00,16.25,16.39,16.06,16.1,2286900.0,16.25,16.39,16.06,16.1,2286900.0
2010-06-04 11:00:00,16.1,16.18,15.76,15.85,1498000.0,16.1,16.18,15.76,15.85,1498000.0
2010-06-04 11:30:00,15.81,16.03,15.8,16.0,1613500.0,15.81,16.03,15.8,16.0,1613500.0
2010-06-04 12:00:00,16.0,16.03,15.76,15.96,1271900.0,16.0,16.03,15.76,15.96,1271900.0
2010-06-04 12:30:00,15.96,15.96,15.82,15.91,565600.0,15.96,15.96,15.82,15.91,565600.0
2010-06-04 13:00:00,15.91,15.92,15.72,15.76,739200.0,15.91,15.92,15.72,15.76,739200.0
2010-06-04 13:30:00,15.75,15.78,15.59,15.63,1033900.0,15.75,15.78,15.59,15.63,1033900.0
2010-06-04 14:00:00,15.62,15.63,15.44,15.47,1474900.0,15.62,15.63,15.44,15.47,1474900.0
2010-06-04 14:30:00,15.47,15.54,15.36,15.42,1526700.0,15.47,15.54,15.36,15.42,1526700.0
2010-06-04 15:00:00,15.43,15.63,15.42,15.52,1324400.0,15.43,15.63,15.42,15.52,1324400.0
2010-06-04 15:30:00,15.52,15.7,15.47,15.68,3005100.0,15.52,15.7,15.47,15.68,3005100.0
2010-06-07 09:30:00,15.69,15.95,15.33,15.88,2613100.0,15.69,15.95,15.33,15.88,2613100.0
2010-06-07 10:00:00,15.87,15.97,15.74,15.75,1460900.0,15.87,15.97,15.74,15.75,1460900.0
2010-06-07 10:30:00,15.78,15.78,15.32,15.35,1593200.0,15.78,15.78,15.32,15.35,1593200.0
2010-06-07 11:00:00,15.33,15.51,15.32,15.49,1312500.0,15.33,15.51,15.32,15.49,1312500.0
2010-06-07 11:30:00,15.48,15.63,15.47,15.59,889700.0,15.48,15.63,15.47,15.59,889700.0
2010-06-07 12:00:00,15.6,15.73,15.58,15.64,649600.0,15.6,15.73,15.58,15.64,649600.0
2010-06-07 12:30:00,15.64,15.77,15.63,15.75,665700.0,15.64,15.77,15.63,15.75,665700.0
2010-06-07 13:00:00,15.74,16.11,15.58,15.95,5043500.0,15.74,16.11,15.58,15.95,5043500.0
2010-06-07 13:30:00,15.96,16.18,15.73,15.79,3543400.0,15.96,16.18,15.73,15.79,3543400.0
2010-06-07 14:00:00,15.81,15.87,15.61,15.68,1281700.0,15.81,15.87,15.61,15.68,1281700.0
2010-06-07 14:30:00,15.69,15.75,15.51,15.62,1589700.0,15.69,15.75,15.51,15.62,1589700.0
2010-06-07 15:00:00,15.63,15.73,15.48,15.49,2066400.0,15.63,15.73,15.48,15.49,2066400.0
2010-06-07 15:30:00,15.5,15.65,15.49,15.6,3049200.0,15.5,15.65,15.49,15.6,3049200.0
2010-06-08 09:30:00,15.87,16.07,15.47,15.63,3537800.0,15.87,16.07,15.47,15.63,3537800.0
2010-06-08 10:00:00,15.62,15.82,15.47,15.63,2166500.0,15.62,15.82,15.47,15.63,2166500.0
2010-06-08 10:30:00,15.63,15.71,15.37,15.51,1589700.0,15.63,15.71,15.37,15.51,1589700.0
2010-06-08 11:00:00,15.5,15.66,15.35,15.5,3003700.0,15.5,15.66,15.35,15.5,3003700.0
2010-06-08 11:30:00,15.5,15.78,15.49,15.7,1505700.0,15.5,15.78,15.49,15.7,1505700.0
2010-06-08 12:00:00,15.7,15.74,15.59,15.69,949200.0,15.7,15.74,15.59,15.69,949200.0
2010-06-08 12:30:00,15.69,15.76,15.61,15.73,742000.0,15.69,15.76,15.61,15.73,742000.0
2010-06-08 13:00:00,15.74,15.79,15.5,15.51,1181600.0,15.74,15.79,15.5,15.51,1181600.0
2010-06-08 13:30:00,15.51,15.55,15.36,15.42,1431500.0,15.51,15.55,15.36,15.42,1431500.0
2010-06-08 14:00:00,15.43,15.68,15.33,15.58,1582000.0,15.43,15.68,15.33,15.58,1582000.0
2010-06-08 14:30:00,15.59,15.65,15.42,15.43,1152900.0,15.59,15.65,15.42,15.43,1152900.0
2010-06-08 15:00:00,15.45,15.63,15.36,15.63,1589700.0,15.45,15.63,15.36,15.63,1589700.0
2010-06-08 15:30:00,15.63,15.79,15.6,15.76,2883300.0,15.63,15.79,15.6,15.76,2883300.0
2010-06-09 09:30:00,16.14,16.39,16.09,16.33,6426700.0,16.14,16.39,16.09,16.33,6426700.0
2010-06-09 10:00:00,16.32,16.36,16.03,16.22,3063200.0,16.32,16.36,16.03,16.22,3063200.0
2010-06-09 10:30:00,16.21,16.56,16.19,16.54,3990700.0,16.21,16.56,16.19,16.54,3990700.0
2010-06-09 11:00:00,16.54,16.71,16.51,16.64,3229100.0,16.54,16.71,16.51,16.64,3229100.0
2010-06-09 11:30:00,16.65,16.84,16.61,16.68,3073700.0,16.65,16.84,16.61,16.68,3073700.0
2010-06-09 12:00:00,16.67,16.7,16.55,16.6,2319800.0,16.67,16.7,16.55,16.6,2319800.0
2010-06-09 12:30:00,16.6,16.71,16.52,16.62,1534400.0,16.6,16.71,16.52,16.62,1534400.0
2010-06-09 13:00:00,16.61,16.74,16.54,16.66,1246700.0,16.61,16.74,16.54,16.66,1246700.0
2010-06-09 13:30:00,16.65,16.76,16.54,16.7,1690500.0,16.65,16.76,16.54,16.7,1690500.0
2010-06-09 14:00:00,16.7,16.71,16.54,16.7,1817200.0,16.7,16.71,16.54,16.7,1817200.0
2010-06-09 14:30:00,16.7,16.76,16.38,16.39,2635500.0,16.7,16.76,16.38,16.39,2635500.0
2010-06-09 15:00:00,16.39,16.58,16.29,16.43,3403400.0,16.39,16.58,16.29,16.43,3403400.0
2010-06-09 15:30:00,16.44,16.5,16.34,16.47,4067000.0,16.44,16.5,16.34,16.47,4067000.0
2010-06-10 09:30:00,16.86,17.13,16.8,16.9,6415500.0,16.86,17.13,16.8,16.9,6415500.0
2010-06-10 10:00:00,16.9,16.94,16.63,16.67,2882600.0,16.9,16.94,16.63,16.67,2882600.0
2010-06-10 10:30:00,16.67,16.95,16.62,16.84,1899800.0,16.67,16.95,16.62,16.84,1899800.0
2010-06-10 11:00:00,16.85,17.07,16.83,16.89,2408000.0,16.85,17.07,16.83,16.89,2408000.0
2010-06-10 11:30:00,16.87,16.92,16.73,16.82,1326500.0,16.87,16.92,16.73,16.82,1326500.0
2010-06-10 12:00:00,16.82,16.89,16.72,16.89,755300.0,16.82,16.89,16.72,16.89,755300.0
2010-06-10 12:30:00,16.88,16.97,16.71,16.85,1112300.0,16.88,16.97,16.71,16.85,1112300.0
2010-06-10 13:00:00,16.83,16.89,16.75,16.89,744100.0,16.83,16.89,16.75,16.89,744100.0
2010-06-10 13:30:00,16.89,16.98,16.82,16.91,1064700.0,16.89,16.98,16.82,16.91,1064700.0
2010-06-10 14:00:00,16.89,16.91,16.79,16.85,781200.0,16.89,16.91,16.79,16.85,781200.0
2010-06-10 14:30:00,16.85,16.99,16.84,16.95,1069600.0,16.85,16.99,16.84,16.95,1069600.0
2010-06-10 15:00:00,16.95,17.01,16.89,16.96,1120700.0,16.95,17.01,16.89,16.96,1120700.0
2010-06-10 15:30:00,16.95,16.99,16.91,16.96,2205700.0,16.95,16.99,16.91,16.96,2205700.0
2010-06-11 09:30:00,16.78,17.06,16.66,16.97,2545900.0,16.78,17.06,16.66,16.97,2545900.0
2010-06-11 10:00:00,16.97,17.28,16.87,17.25,4373600.0,16.97,17.28,16.87,17.25,4373600.0
2010-06-11 10:30:00,17.25,17.36,17.05,17.11,3071600.0,17.25,17.36,17.05,17.11,3071600.0
2010-06-11 11:00:00,17.1,17.13,16.89,16.97,2265200.0,17.1,17.13,16.89,16.97,2265200.0
2010-06-11 11:30:00,16.97,17.05,16.95,16.98,1738800.0,16.97,17.05,16.95,16.98,1738800.0
2010-06-11 12:00:00,16.99,17.01,16.9,16.94,900900.0,16.99,17.01,16.9,16.94,900900.0
2010-06-11 12:30:00,16.94,17.01,16.89,16.96,940100.0,16.94,17.01,16.89,16.96,940100.0
2010-06-11 13:00:00,16.95,17.29,16.95,17.09,4316900.0,16.95,17.29,16.95,17.09,4316900.0
2010-06-11 13:30:00,17.09,17.1,16.98,17.01,895300.0,17.09,17.1,16.98,17.01,895300.0
2010-06-11 14:00:00,17.0,17.05,16.89,16.94,1304800.0,17.0,17.05,16.89,16.94,1304800.0
2010-06-11 14:30:00,16.93,17.02,16.92,16.96,1353100.0,16.93,17.02,16.92,16.96,1353100.0
2010-06-11 15:00:00,16.96,17.08,16.9,17.02,1469300.0,16.96,17.08,16.9,17.02,1469300.0
2010-06-11 15:30:00,17.02,17.27,17.0,17.24,2925300.0,17.02,17.27,17.0,17.24,2925300.0
2010-06-14 09:30:00,17.63,17.84,17.54,17.75,4830700.0,17.63,17.84,17.54,17.75,4830700.0
2010-06-14 10:00:00,17.74,17.98,17.74,17.88,3992800.0,17.74,17.98,17.74,17.88,3992800.0
2010-06-14 10:30:00,17.87,18.0,17.76,18.0,2324700.0,17.87,18.0,17.76,18.0,2324700.0
2010-06-14 11:00:00,17.99,18.11,17.96,18.0,2333800.0,17.99,18.11,17.96,18.0,2333800.0
2010-06-14 11:30:00,18.0,18.0,17.86,17.97,1618400.0,18.0,18.0,17.86,17.97,1618400.0
2010-06-14 12:00:00,17.97,18.04,17.92,18.03,856800.0,17.97,18.04,17.92,18.03,856800.0
2010-06-14 12:30:00,18.03,18.07,17.96,17.97,1647800.0,18.03,18.07,17.96,17.97,1647800.0
2010-06-14 13:00:00,17.98,18.13,17.96,18.12,1857800.0,17.98,18.13,17.96,18.12,1857800.0
2010-06-14 13:30:00,18.12,18.28,18.01,18.01,3668000.0,18.12,18.28,18.01,18.01,3668000.0
2010-06-14 14:00:00,18.01,18.12,17.97,18.11,2277100.0,18.01,18.12,17.97,18.11,2277100.0
2010-06-14 14:30:00,18.12,18.25,18.01,18.22,2079000.0,18.12,18.25,18.01,18.22,2079000.0
2010-06-14 15:00:00,18.23,18.28,18.14,18.19,2384900.0,18.23,18.28,18.14,18.19,2384900.0
2010-06-14 15:30:00,18.19,18.22,18.01,18.12,3694600.0,18.19,18.22,18.01,18.12,3694600.0
2010-06-15 09:30:00,17.86,17.88,17.5,17.66,8003800.0,17.86,17.88,17.5,17.66,8003800.0
2010-06-15 10:00:00,17.65,17.68,17.46,17.52,3439800.0,17.65,17.68,17.46,17.52,3439800.0
2010-06-15 10:30:00,17.51,17.74,17.47,17.74,2275700.0,17.51,17.74,17.47,17.74,2275700.0
2010-06-15 11:00:00,17.73,17.76,17.56,17.58,2127300.0,17.73,17.76,17.56,17.58,2127300.0
2010-06-15 11:30:00,17.58,17.62,17.51,17.53,1689800.0,17.58,17.62,17.51,17.53,1689800.0
2010-06-15 12:00:00,17.52,17.63,17.52,17.59,1071000.0,17.52,17.63,17.52,17.59,1071000.0
2010-06-15 12:30:00,17.58,17.59,17.49,17.57,1046500.0,17.58,17.59,17.49,17.57,1046500.0
2010-06-15 13:00:00,17.58,17.68,17.53,17.63,1097600.0,17.58,17.68,17.53,17.63,1097600.0
2010-06-15 13:30:00,17.63,17.7,17.56,17.67,954800.0,17.63,17.7,17.56,17.67,954800.0
2010-06-15 14:00:00,17.67,17.8,17.66,17.69,1933400.0,17.67,17.8,17.66,17.69,1933400.0
2010-06-15 14:30:00,17.69,17.71,17.6,17.63,980700.0,17.69,17.71,17.6,17.63,980700.0
2010-06-15 15:00:00,17.63,17.71,17.57,17.66,1922900.0,17.63,17.71,17.57,17.66,1922900.0
2010-06-15 15:30:00,17.66,17.67,17.62,17.64,3981600.0,17.66,17.67,17.62,17.64,3981600.0
2010-06-16 09:30:00,17.54,18.0,17.47,17.85,4089400.0,17.54,18.0,17.47,17.85,4089400.0
2010-06-16 10:00:00,17.85,17.87,17.15,17.38,8509200.0,17.85,17.87,17.15,17.38,8509200.0
2010-06-16 10:30:00,17.35,17.82,17.35,17.73,5042100.0,17.35,17.82,17.35,17.73,5042100.0
2010-06-16 11:00:00,17.74,17.86,17.68,17.84,1788500.0,17.74,17.86,17.68,17.84,1788500.0
2010-06-16 11:30:00,17.84,17.86,17.73,17.79,1255100.0,17.84,17.86,17.73,17.79,1255100.0
2010-06-16 12:00:00,17.79,17.85,17.74,17.8,950600.0,17.79,17.85,17.74,17.8,950600.0
2010-06-16 12:30:00,17.8,17.86,17.75,17.79,752500.0,17.8,17.86,17.75,17.79,752500.0
2010-06-16 13:00:00,17.8,17.85,17.73,17.83,728000.0,17.8,17.85,17.73,17.83,728000.0
2010-06-16 13:30:00,17.83,17.88,17.79,17.86,889700.0,17.83,17.88,17.79,17.86,889700.0
2010-06-16 14:00:00,17.85,17.92,17.85,17.89,1043700.0,17.85,17.92,17.85,17.89,1043700.0
2010-06-16 14:30:00,17.89,17.9,17.81,17.83,805700.0,17.89,17.9,17.81,17.83,805700.0
2010-06-16 15:00:00,17.83,17.84,17.64,17.69,1589000.0,17.83,17.84,17.64,17.69,1589000.0
2010-06-16 15:30:00,17.7,17.81,17.67,17.81,2198000.0,17.7,17.81,17.67,17.81,2198000.0
2010-06-17 09:30:00,17.94,18.26,17.83,18.21,3917900.0,17.94,18.26,17.83,18.21,3917900.0
2010-06-17 10:00:00,18.21,18.21,17.77,17.86,3591000.0,18.21,18.21,17.77,17.86,3591000.0
2010-06-17 10:30:00,17.86,18.04,17.82,17.94,1408400.0,17.86,18.04,17.82,17.94,1408400.0
2010-06-17 11:00:00,17.96,18.06,17.89,18.01,803600.0,17.96,18.06,17.89,18.01,803600.0
2010-06-17 11:30:00,18.01,18.06,17.98,18.01,650300.0,18.01,18.06,17.98,18.01,650300.0
2010-06-17 12:00:00,18.02,18.05,17.96,17.99,563500.0,18.02,18.05,17.96,17.99,563500.0
2010-06-17 12:30:00,18.0,18.03,17.94,17.96,606200.0,18.0,18.03,17.94,17.96,606200.0
2010-06-17 13:00:00,17.96,17.97,17.88,17.92,540400.0,17.96,17.97,17.88,17.92,540400.0
2010-06-17 13:30:00,17.93,18.02,17.85,17.97,1433600.0,17.93,18.02,17.85,17.97,1433600.0
2010-06-17 14:00:00,17.98,18.02,17.89,17.89,671300.0,17.98,18.02,17.89,17.89,671300.0
2010-06-17 14:30:00,17.89,17.93,17.84,17.89,750400.0,17.89,17.93,17.84,17.89,750400.0
2010-06-17 15:00:00,17.89,17.96,17.8,17.84,1365700.0,17.89,17.96,17.8,17.84,1365700.0
2010-06-17 15:30:00,17.84,17.99,17.83,17.97,1698900.0,17.84,17.99,17.83,17.97,1698900.0
2010-06-18 09:30:00,17.99,18.06,17.79,17.81,1855700.0,17.99,18.06,17.79,17.81,1855700.0
2010-06-18 10:00:00,17.79,17.98,17.79,17.94,1243200.0,17.79,17.98,17.79,17.94,1243200.0
2010-06-18 10:30:00,17.93,18.05,17.93,18.01,1209600.0,17.93,18.05,17.93,18.01,1209600.0
2010-06-18 11:00:00,18.01,18.16,18.0,18.13,1512700.0,18.01,18.16,18.0,18.13,1512700.0
2010-06-18 11:30:00,18.1,18.12,18.0,18.05,629300.0,18.1,18.12,18.0,18.05,629300.0
2010-06-18 12:00:00,18.06,18.09,17.98,18.0,645400.0,18.06,18.09,17.98,18.0,645400.0
2010-06-18 12:30:00,18.0,18.01,17.91,17.99,807800.0,18.0,18.01,17.91,17.99,807800.0
2010-06-18 13:00:00,17.99,18.05,17.99,18.0,498400.0,17.99,18.05,17.99,18.0,498400.0
2010-06-18 13:30:00,18.0,18.06,17.96,17.97,567000.0,18.0,18.06,17.96,17.97,567000.0
2010-06-18 14:00:00,17.97,17.99,17.9,17.95,645400.0,17.97,17.99,17.9,17.95,645400.0
2010-06-18 14:30:00,17.95,17.96,17.88,17.93,667800.0,17.95,17.96,17.88,17.93,667800.0
2010-06-18 15:00:00,17.92,17.99,17.88,17.97,882000.0,17.92,17.99,17.88,17.97,882000.0
2010-06-18 15:30:00,17.98,18.07,17.91,18.06,2762900.0,17.98,18.07,17.91,18.06,2762900.0
2010-06-21 09:30:00,17.97,18.1,17.66,17.83,4044600.0,17.97,18.1,17.66,17.83,4044600.0
2010-06-21 10:00:00,17.82,18.07,17.75,17.81,2613100.0,17.82,18.07,17.75,17.81,2613100.0
2010-06-21 10:30:00,17.81,17.86,17.65,17.69,1738100.0,17.81,17.86,17.65,17.69,1738100.0
2010-06-21 11:00:00,17.68,17.78,17.61,17.69,1410500.0,17.68,17.78,17.61,17.69,1410500.0
2010-06-21 11:30:00,17.68,17.69,17.52,17.56,1239000.0,17.68,17.69,17.52,17.56,1239000.0
2010-06-21 12:00:00,17.57,17.61,17.52,17.56,799400.0,17.57,17.61,17.52,17.56,799400.0
2010-06-21 12:30:00,17.56,17.63,17.54,17.63,801500.0,17.56,17.63,17.54,17.63,801500.0
2010-06-21 13:00:00,17.63,17.65,17.54,17.56,726600.0,17.63,17.65,17.54,17.56,726600.0
2010-06-21 13:30:00,17.56,17.57,17.41,17.44,1421700.0,17.56,17.57,17.41,17.44,1421700.0
2010-06-21 14:00:00,17.44,17.61,17.43,17.52,786800.0,17.44,17.61,17.43,17.52,786800.0
2010-06-21 14:30:00,17.52,17.57,17.36,17.4,979300.0,17.52,17.57,17.36,17.4,979300.0
2010-06-21 15:00:00,17.4,17.43,16.98,17.05,3458700.0,17.4,17.43,16.98,17.05,3458700.0
2010-06-21 15:30:00,17.05,17.13,16.77,16.99,5156200.0,17.05,17.13,16.77,16.99,5156200.0
2010-06-22 09:30:00,17.07,17.2,16.49,16.53,5680500.0,17.07,17.2,16.49,16.53,5680500.0
2010-06-22 10:00:00,16.53,16.67,16.3,16.6,4390400.0,16.53,16.67,16.3,16.6,4390400.0
2010-06-22 10:30:00,16.61,16.82,16.4,16.79,2153200.0,16.61,16.82,16.4,16.79,2153200.0
2010-06-22 11:00:00,16.78,16.84,16.63,16.78,1455300.0,16.78,16.84,16.63,16.78,1455300.0
2010-06-22 11:30:00,16.8,17.12,16.79,16.98,2683100.0,16.8,17.12,16.79,16.98,2683100.0
2010-06-22 12:00:00,16.98,17.11,16.89,17.0,1144500.0,16.98,17.11,16.89,17.0,1144500.0
2010-06-22 12:30:00,17.01,17.04,16.93,16.98,831600.0,17.01,17.04,16.93,16.98,831600.0
2010-06-22 13:00:00,16.99,17.01,16.88,16.9,696500.0,16.99,17.01,16.88,16.9,696500.0
2010-06-22 13:30:00,16.91,16.96,16.76,16.84,1107400.0,16.91,16.96,16.76,16.84,1107400.0
2010-06-22 14:00:00,16.84,16.86,16.72,16.77,973000.0,16.84,16.86,16.72,16.77,973000.0
2010-06-22 14:30:00,16.77,16.78,16.62,16.67,1438500.0,16.77,16.78,16.62,16.67,1438500.0
2010-06-22 15:00:00,16.67,16.75,16.64,16.66,1673000.0,16.67,16.75,16.64,16.66,1673000.0
2010-06-22 15:30:00,16.67,16.69,16.58,16.66,2495500.0,16.67,16.69,16.58,16.66,2495500.0
2010-06-23 09:30:00,16.82,16.83,16.53,16.61,1499400.0,16.82,16.83,16.53,16.61,1499400.0
2010-06-23 10:00:00,16.6,16.6,16.29,16.48,2647400.0,16.6,16.6,16.29,16.48,2647400.0
2010-06-23 10:30:00,16.48,16.77,16.48,16.67,1029000.0,16.48,16.77,16.48,16.67,1029000.0
2010-06-23 11:00:00,16.66,16.68,16.56,16.66,609700.0,16.66,16.68,16.56,16.66,609700.0
2010-06-23 11:30:00,16.66,16.77,16.64,16.74,565600.0,16.66,16.77,16.64,16.74,565600.0
2010-06-23 12:00:00,16.74,16.8,16.68,16.79,399700.0,16.74,16.8,16.68,16.79,399700.0
2010-06-23 12:30:00,16.78,16.95,16.73,16.87,926100.0,16.78,16.95,16.73,16.87,926100.0
2010-06-23 13:00:00,16.89,17.0,16.88,16.97,919800.0,16.89,17.0,16.88,16.97,919800.0
2010-06-23 13:30:00,16.96,16.98,16.89,16.96,681100.0,16.96,16.98,16.89,16.96,681100.0
2010-06-23 14:00:00,16.95,16.99,16.73,16.82,954800.0,16.95,16.99,16.73,16.82,954800.0
2010-06-23 14:30:00,16.84,16.99,16.77,16.84,1122800.0,16.84,16.99,16.77,16.84,1122800.0
2010-06-23 15:00:00,16.85,16.9,16.72,16.79,1084300.0,16.85,16.9,16.72,16.79,1084300.0
2010-06-23 15:30:00,16.79,16.87,16.74,16.83,1759800.0,16.79,16.87,16.74,16.83,1759800.0
2010-06-24 09:30:00,16.7,16.84,16.37,16.44,1717100.0,16.7,16.84,16.37,16.44,1717100.0
2010-06-24 10:00:00,16.44,16.65,16.41,16.61,1512000.0,16.44,16.65,16.41,16.61,1512000.0
2010-06-24 10:30:00,16.6,16.6,16.47,16.54,660100.0,16.6,16.6,16.47,16.54,660100.0
2010-06-24 11:00:00,16.52,16.54,16.38,16.41,1197000.0,16.52,16.54,16.38,16.41,1197000.0
2010-06-24 11:30:00,16.41,16.52,16.38,16.51,1051400.0,16.41,16.52,16.38,16.51,1051400.0
2010-06-24 12:00:00,16.52,16.56,16.5,16.53,891800.0,16.52,16.56,16.5,16.53,891800.0
2010-06-24 12:30:00,16.53,16.56,16.48,16.54,550900.0,16.53,16.56,16.48,16.54,550900.0
2010-06-24 13:00:00,16.54,16.62,16.52,16.54,744100.0,16.54,16.62,16.52,16.54,744100.0
2010-06-24 13:30:00,16.55,16.63,16.52,16.61,972300.0,16.55,16.63,16.52,16.61,972300.0
2010-06-24 14:00:00,16.61,16.67,16.57,16.59,786800.0,16.61,16.67,16.57,16.59,786800.0
2010-06-24 14:30:00,16.6,16.61,16.45,16.5,737800.0,16.6,16.61,16.45,16.5,737800.0
2010-06-24 15:00:00,16.49,16.54,16.39,16.46,1008700.0,16.49,16.54,16.39,16.46,1008700.0
2010-06-24 15:30:00,16.46,16.52,16.42,16.45,1236900.0,16.46,16.52,16.42,16.45,1236900.0
2010-06-25 09:30:00,16.49,16.57,16.07,16.28,3607100.0,16.49,16.57,16.07,16.28,3607100.0
2010-06-25 10:00:00,16.28,16.46,16.21,16.34,1360100.0,16.28,16.46,16.21,16.34,1360100.0
2010-06-25 10:30:00,16.34,16.43,16.27,16.33,814800.0,16.34,16.43,16.27,16.33,814800.0
2010-06-25 11:00:00,16.33,16.51,16.33,16.49,836500.0,16.33,16.51,16.33,16.49,836500.0
2010-06-25 11:30:00,16.5,16.59,16.45,16.56,1036700.0,16.5,16.59,16.45,16.56,1036700.0
2010-06-25 12:00:00,16.56,16.61,16.49,16.6,628600.0,16.56,16.61,16.49,16.6,628600.0
2010-06-25 12:30:00,16.61,16.66,16.49,16.54,893900.0,16.61,16.66,16.49,16.54,893900.0
2010-06-25 13:00:00,16.54,16.66,16.52,16.64,852600.0,16.54,16.66,16.52,16.64,852600.0
2010-06-25 13:30:00,16.64,16.82,16.64,16.81,1010800.0,16.64,16.82,16.64,16.81,1010800.0
2010-06-25 14:00:00,16.81,16.91,16.79,16.83,1371300.0,16.81,16.91,16.79,16.83,1371300.0
2010-06-25 14:30:00,16.84,16.9,16.79,16.87,873600.0,16.84,16.9,16.79,16.87,873600.0
2010-06-25 15:00:00,16.86,16.89,16.75,16.87,911400.0,16.86,16.89,16.75,16.87,911400.0
2010-06-25 15:30:00,16.86,16.95,16.82,16.86,2175600.0,16.86,16.95,16.82,16.86,2175600.0
2010-06-28 09:30:00,16.95,16.99,16.64,16.79,1149400.0,16.95,16.99,16.64,16.79,1149400.0
2010-06-28 10:00:00,16.79,16.85,16.6,16.73,1273300.0,16.79,16.85,16.6,16.73,1273300.0
2010-06-28 10:30:00,16.75,16.98,16.75,16.96,1257200.0,16.75,16.98,16.75,16.96,1257200.0
2010-06-28 11:00:00,16.97,17.13,16.92,17.02,1199800.0,16.97,17.13,16.92,17.02,1199800.0
2010-06-28 11:30:00,17.03,17.1,16.92,16.93,518000.0,17.03,17.1,16.92,16.93,518000.0
2010-06-28 12:00:00,16.93,16.97,16.87,16.91,352800.0,16.93,16.97,16.87,16.91,352800.0
2010-06-28 12:30:00,16.92,16.97,16.86,16.9,326900.0,16.92,16.97,16.86,16.9,326900.0
2010-06-28 13:00:00,16.91,16.91,16.78,16.82,517300.0,16.91,16.91,16.78,16.82,517300.0
2010-06-28 13:30:00,16.81,16.89,16.76,16.86,420000.0,16.81,16.89,16.76,16.86,420000.0
2010-06-28 14:00:00,16.87,16.91,16.83,16.87,345800.0,16.87,16.91,16.83,16.87,345800.0
2010-06-28 14:30:00,16.86,16.99,16.84,16.98,829500.0,16.86,16.99,16.84,16.98,829500.0
2010-06-28 15:00:00,16.99,17.03,16.89,16.92,851200.0,16.99,17.03,16.89,16.92,851200.0
2010-06-28 15:30:00,16.92,16.95,16.77,16.79,2186800.0,16.92,16.95,16.77,16.79,2186800.0
2010-06-29 09:30:00,16.49,16.55,16.19,16.37,2925300.0,16.49,16.55,16.19,16.37,2925300.0
2010-06-29 10:00:00,16.37,16.39,16.16,16.16,1979600.0,16.37,16.39,16.16,16.16,1979600.0
2010-06-29 10:30:00,16.15,16.43,16.15,16.43,993300.0,16.15,16.43,16.15,16.43,993300.0
2010-06-29 11:00:00,16.43,16.49,16.33,16.36,949200.0,16.43,16.49,16.33,16.36,949200.0
2010-06-29 11:30:00,16.38,16.38,16.25,16.31,777000.0,16.38,16.38,16.25,16.31,777000.0
2010-06-29 12:00:00,16.3,16.38,16.25,16.31,721000.0,16.3,16.38,16.25,16.31,721000.0
2010-06-29 12:30:00,16.31,16.36,16.18,16.23,809200.0,16.31,16.36,16.18,16.23,809200.0
2010-06-29 13:00:00,16.23,16.28,16.18,16.2,499100.0,16.23,16.28,16.18,16.2,499100.0
2010-06-29 13:30:00,16.19,16.3,16.16,16.27,858200.0,16.19,16.3,16.16,16.27,858200.0
2010-06-29 14:00:00,16.27,16.35,16.23,16.31,761600.0,16.27,16.35,16.23,16.31,761600.0
2010-06-29 14:30:00,16.32,16.32,16.19,16.19,952700.0,16.32,16.32,16.19,16.19,952700.0
2010-06-29 15:00:00,16.19,16.23,16.01,16.07,2573900.0,16.19,16.23,16.01,16.07,2573900.0
2010-06-29 15:30:00,16.06,16.17,16.01,16.09,4748100.0,16.06,16.17,16.01,16.09,4748100.0
2010-06-30 09:30:00,15.71,16.09,15.5,15.76,5774300.0,15.71,16.09,15.5,15.76,5774300.0
2010-06-30 10:00:00,15.76,15.96,15.57,15.71,2941400.0,15.76,15.96,15.57,15.71,2941400.0
2010-06-30 10:30:00,15.71,15.98,15.71,15.86,2146900.0,15.71,15.98,15.71,15.86,2146900.0
2010-06-30 11:00:00,15.86,16.18,15.85,16.06,2129400.0,15.86,16.18,15.85,16.06,2129400.0
2010-06-30 11:30:00,16.05,16.13,16.0,16.07,1137500.0,16.05,16.13,16.0,16.07,1137500.0
2010-06-30 12:00:00,16.07,16.08,15.93,15.93,888300.0,16.07,16.08,15.93,15.93,888300.0
2010-06-30 12:30:00,15.95,15.99,15.85,15.96,794500.0,15.95,15.99,15.85,15.96,794500.0
2010-06-30 13:00:00,15.96,16.07,15.92,15.99,508900.0,15.96,16.07,15.92,15.99,508900.0
2010-06-30 13:30:00,15.99,16.01,15.87,15.88,584500.0,15.99,16.01,15.87,15.88,584500.0
2010-06-30 14:00:00,15.89,15.92,15.63,15.67,1425200.0,15.89,15.92,15.63,15.67,1425200.0
2010-06-30 14:30:00,15.67,15.8,15.67,15.74,950600.0,15.67,15.8,15.67,15.74,950600.0
2010-06-30 15:00:00,15.75,15.8,15.61,15.63,1558900.0,15.75,15.8,15.61,15.63,1558900.0
2010-06-30 15:30:00,15.63,15.69,15.43,15.52,4062800.0,15.63,15.69,15.43,15.52,4062800.0
2010-07-01 09:30:00,15.56,15.78,15.33,15.58,2533300.0,15.56,15.78,15.33,15.58,2533300.0
2010-07-01 10:00:00,15.57,15.61,15.23,15.38,2727200.0,15.57,15.61,15.23,15.38,2727200.0
2010-07-01 10:30:00,15.4,15.41,14.75,14.98,3970400.0,15.4,15.41,14.75,14.98,3970400.0
2010-07-01 11:00:00,14.98,15.31,14.86,15.31,2072700.0,14.98,15.31,14.86,15.31,2072700.0
2010-07-01 11:30:00,15.31,15.54,15.22,15.33,1761900.0,15.31,15.54,15.22,15.33,1761900.0
2010-07-01 12:00:00,15.31,15.34,15.21,15.28,645400.0,15.31,15.34,15.21,15.28,645400.0
2010-07-01 12:30:00,15.26,15.5,15.19,15.39,830200.0,15.26,15.5,15.19,15.39,830200.0
2010-07-01 13:00:00,15.4,15.51,15.38,15.44,684600.0,15.4,15.51,15.38,15.44,684600.0
2010-07-01 13:30:00,15.44,15.57,15.4,15.54,987700.0,15.44,15.57,15.4,15.54,987700.0
2010-07-01 14:00:00,15.54,15.69,15.52,15.57,1103900.0,15.54,15.69,15.52,15.57,1103900.0
2010-07-01 14:30:00,15.56,15.61,15.42,15.53,1589700.0,15.56,15.61,15.42,15.53,1589700.0
2010-07-01 15:00:00,15.54,15.64,15.53,15.62,1413300.0,15.54,15.64,15.53,15.62,1413300.0
2010-07-01 15:30:00,15.63,15.74,15.59,15.67,1746500.0,15.63,15.74,15.59,15.67,1746500.0
2010-07-02 09:30:00,15.81,15.92,15.48,15.59,1963500.0,15.81,15.92,15.48,15.59,1963500.0
2010-07-02 10:00:00,15.58,15.62,15.44,15.44,1180200.0,15.58,15.62,15.44,15.44,1180200.0
2010-07-02 10:30:00,15.44,15.56,15.39,15.42,754600.0,15.44,15.56,15.39,15.42,754600.0
2010-07-02 11:00:00,15.41,15.47,15.36,15.39,547400.0,15.41,15.47,15.36,15.39,547400.0
2010-07-02 11:30:00,15.39,15.42,15.32,15.37,697900.0,15.39,15.42,15.32,15.37,697900.0
2010-07-02 12:00:00,15.39,15.46,15.33,15.38,688800.0,15.39,15.46,15.33,15.38,688800.0
2010-07-02 12:30:00,15.37,15.42,15.23,15.25,605500.0,15.37,15.42,15.23,15.25,605500.0
2010-07-02 13:00:00,15.25,15.35,15.19,15.29,592900.0,15.25,15.35,15.19,15.29,592900.0
2010-07-02 13:30:00,15.29,15.39,15.26,15.37,419300.0,15.29,15.39,15.26,15.37,419300.0
2010-07-02 14:00:00,15.38,15.38,15.29,15.31,429800.0,15.38,15.38,15.29,15.31,429800.0
2010-07-02 14:30:00,15.31,15.31,15.23,15.28,371000.0,15.31,15.31,15.23,15.28,371000.0
2010-07-02 15:00:00,15.28,15.37,15.24,15.33,802200.0,15.28,15.37,15.24,15.33,802200.0
2010-07-02 15:30:00,15.32,15.45,15.29,15.3,1700300.0,15.32,15.45,15.29,15.3,1700300.0
2010-07-06 09:30:00,15.63,15.92,15.63,15.74,1920800.0,15.63,15.92,15.63,15.74,1920800.0
2010-07-06 10:00:00,15.73,15.88,15.61,15.88,1099000.0,15.73,15.88,15.61,15.88,1099000.0
2010-07-06 10:30:00,15.88,15.89,15.75,15.8,901600.0,15.88,15.89,15.75,15.8,901600.0
2010-07-06 11:00:00,15.79,15.84,15.65,15.67,740600.0,15.79,15.84,15.65,15.67,740600.0
2010-07-06 11:30:00,15.67,15.77,15.61,15.65,1281700.0,15.67,15.77,15.61,15.65,1281700.0
2010-07-06 12:00:00,15.66,15.82,15.58,15.64,840000.0,15.66,15.82,15.58,15.64,840000.0
2010-07-06 12:30:00,15.62,15.7,15.5,15.5,805700.0,15.62,15.7,15.5,15.5,805700.0
2010-07-06 13:00:00,15.51,15.58,15.43,15.55,781200.0,15.51,15.58,15.43,15.55,781200.0
2010-07-06 13:30:00,15.53,15.54,15.28,15.34,1335600.0,15.53,15.54,15.28,15.34,1335600.0
2010-07-06 14:00:00,15.34,15.4,15.19,15.28,1516900.0,15.34,15.4,15.19,15.28,1516900.0
2010-07-06 14:30:00,15.28,15.4,15.25,15.26,875700.0,15.28,15.4,15.25,15.26,875700.0
2010-07-06 15:00:00,15.26,15.36,15.18,15.25,1221500.0,15.26,15.36,15.18,15.25,1221500.0
2010-07-06 15:30:00,15.26,15.4,15.23,15.33,1934800.0,15.26,15.4,15.23,15.33,1934800.0
2010-07-07 09:30:00,15.55,15.66,15.33,15.62,1678600.0,15.55,15.66,15.33,15.62,1678600.0
2010-07-07 10:00:00,15.64,15.82,15.56,15.63,1838200.0,15.64,15.82,15.56,15.63,1838200.0
2010-07-07 10:30:00,15.63,15.82,15.6,15.75,1141000.0,15.63,15.82,15.6,15.75,1141000.0
2010-07-07 11:00:00,15.76,15.82,15.73,15.81,935200.0,15.76,15.82,15.73,15.81,935200.0
2010-07-07 11:30:00,15.81,15.88,15.77,15.84,1197700.0,15.81,15.88,15.77,15.84,1197700.0
2010-07-07 12:00:00,15.84,15.98,15.83,15.98,1171800.0,15.84,15.98,15.83,15.98,1171800.0
2010-07-07 12:30:00,15.98,16.03,15.88,15.98,1047200.0,15.98,16.03,15.88,15.98,1047200.0
2010-07-07 13:00:00,15.99,16.13,15.98,16.13,1170400.0,15.99,16.13,15.98,16.13,1170400.0
2010-07-07 13:30:00,16.12,16.13,16.04,16.09,751800.0,16.12,16.13,16.04,16.09,751800.0
2010-07-07 14:00:00,16.09,16.27,16.09,16.23,1473500.0,16.09,16.27,16.09,16.23,1473500.0
2010-07-07 14:30:00,16.23,16.37,16.16,16.36,1675100.0,16.23,16.37,16.16,16.36,1675100.0
2010-07-07 15:00:00,16.35,16.75,16.35,16.75,6175400.0,16.35,16.75,16.35,16.75,6175400.0
2010-07-07 15:30:00,16.74,16.93,16.69,16.92,7644000.0,16.74,16.93,16.69,16.92,7644000.0
2010-07-08 09:30:00,17.15,17.54,17.05,17.27,5663700.0,17.15,17.54,17.05,17.27,5663700.0
2010-07-08 10:00:00,17.26,17.31,16.97,17.15,3538500.0,17.26,17.31,16.97,17.15,3538500.0
2010-07-08 10:30:00,17.16,17.16,16.8,16.82,2365300.0,17.16,17.16,16.8,16.82,2365300.0
2010-07-08 11:00:00,16.81,16.82,16.65,16.67,1838200.0,16.81,16.82,16.65,16.67,1838200.0
2010-07-08 11:30:00,16.68,16.8,16.47,16.57,1850100.0,16.68,16.8,16.47,16.57,1850100.0
2010-07-08 12:00:00,16.57,16.78,16.52,16.74,1348900.0,16.57,16.78,16.52,16.74,1348900.0
2010-07-08 12:30:00,16.74,16.75,16.53,16.57,786100.0,16.74,16.75,16.53,16.57,786100.0
2010-07-08 13:00:00,16.56,16.81,16.54,16.68,1068900.0,16.56,16.81,16.54,16.68,1068900.0
2010-07-08 13:30:00,16.67,16.73,16.54,16.62,844200.0,16.67,16.73,16.54,16.62,844200.0
2010-07-08 14:00:00,16.62,16.64,16.46,16.57,1271900.0,16.62,16.64,16.46,16.57,1271900.0
2010-07-08 14:30:00,16.57,16.59,16.51,16.54,685300.0,16.57,16.59,16.51,16.54,685300.0
2010-07-08 15:00:00,16.54,16.66,16.46,16.64,1664600.0,16.54,16.66,16.46,16.64,1664600.0
2010-07-08 15:30:00,16.65,16.78,16.62,16.7,2561300.0,16.65,16.78,16.62,16.7,2561300.0
2010-07-09 09:30:00,16.59,16.67,16.33,16.43,2633400.0,16.59,16.67,16.33,16.43,2633400.0
2010-07-09 10:00:00,16.43,16.6,16.42,16.51,1371300.0,16.43,16.6,16.42,16.51,1371300.0
2010-07-09 10:30:00,16.52,16.59,16.47,16.5,1003800.0,16.52,16.59,16.47,16.5,1003800.0
2010-07-09 11:00:00,16.5,16.56,16.39,16.46,866600.0,16.5,16.56,16.39,16.46,866600.0
2010-07-09 11:30:00,16.46,16.71,16.46,16.66,1175300.0,16.46,16.71,16.46,16.66,1175300.0
2010-07-09 12:00:00,16.67,16.73,16.63,16.64,788200.0,16.67,16.73,16.63,16.64,788200.0
2010-07-09 12:30:00,16.64,16.76,16.57,16.71,540400.0,16.64,16.76,16.57,16.71,540400.0
2010-07-09 13:00:00,16.71,16.75,16.64,16.67,549500.0,16.71,16.75,16.64,16.67,549500.0
2010-07-09 13:30:00,16.67,16.76,16.66,16.75,475300.0,16.67,16.76,16.66,16.75,475300.0
2010-07-09 14:00:00,16.76,16.78,16.71,16.72,649600.0,16.76,16.78,16.71,16.72,649600.0
2010-07-09 14:30:00,16.72,16.82,16.67,16.81,602700.0,16.72,16.82,16.67,16.81,602700.0
2010-07-09 15:00:00,16.81,16.83,16.74,16.74,644700.0,16.81,16.83,16.74,16.74,644700.0
2010-07-09 15:30:00,16.74,16.79,16.72,16.78,1100400.0,16.74,16.79,16.72,16.78,1100400.0
2010-07-12 09:30:00,16.85,17.14,16.85,17.07,2043300.0,16.85,17.14,16.85,17.07,2043300.0
2010-07-12 10:00:00,17.08,17.21,16.93,16.97,2223200.0,17.08,17.21,16.93,16.97,2223200.0
2010-07-12 10:30:00,16.97,17.03,16.87,16.94,815500.0,16.97,17.03,16.87,16.94,815500.0
2010-07-12 11:00:00,16.94,16.94,16.81,16.84,719600.0,16.94,16.94,16.81,16.84,719600.0
2010-07-12 11:30:00,16.84,16.88,16.73,16.8,710500.0,16.84,16.88,16.73,16.8,710500.0
2010-07-12 12:00:00,16.79,16.99,16.79,16.93,806400.0,16.79,16.99,16.79,16.93,806400.0
2010-07-12 12:30:00,16.94,17.06,16.91,16.98,718900.0,16.94,17.06,16.91,16.98,718900.0
2010-07-12 13:00:00,16.98,17.14,16.95,17.13,798700.0,16.98,17.14,16.95,17.13,798700.0
2010-07-12 13:30:00,17.13,17.14,17.07,17.12,675500.0,17.13,17.14,17.07,17.12,675500.0
2010-07-12 14:00:00,17.13,17.13,17.03,17.07,365400.0,17.13,17.13,17.03,17.07,365400.0
2010-07-12 14:30:00,17.07,17.1,17.0,17.09,595700.0,17.07,17.1,17.0,17.09,595700.0
2010-07-12 15:00:00,17.09,17.13,17.01,17.08,850500.0,17.09,17.13,17.01,17.08,850500.0
2010-07-12 15:30:00,17.09,17.12,17.0,17.04,1785000.0,17.09,17.12,17.0,17.04,1785000.0
2010-07-13 09:30:00,17.34,17.39,17.0,17.1,2405900.0,17.34,17.39,17.0,17.1,2405900.0
2010-07-13 10:00:00,17.08,17.25,17.08,17.14,888300.0,17.08,17.25,17.08,17.14,888300.0
2010-07-13 10:30:00,17.14,17.14,16.84,17.05,1645000.0,17.14,17.14,16.84,17.05,1645000.0
2010-07-13 11:00:00,17.05,17.21,17.03,17.13,861700.0,17.05,17.21,17.03,17.13,861700.0
2010-07-13 11:30:00,17.13,17.24,17.06,17.09,942900.0,17.13,17.24,17.06,17.09,942900.0
2010-07-13 12:00:00,17.09,17.13,17.01,17.13,973000.0,17.09,17.13,17.01,17.13,973000.0
2010-07-13 12:30:00,17.13,17.17,17.06,17.06,756700.0,17.13,17.17,17.06,17.06,756700.0
2010-07-13 13:00:00,17.06,17.12,16.92,16.95,749000.0,17.06,17.12,16.92,16.95,749000.0
2010-07-13 13:30:00,16.95,17.01,16.87,17.0,971600.0,16.95,17.01,16.87,17.0,971600.0
2010-07-13 14:00:00,17.0,17.12,17.0,17.07,756000.0,17.0,17.12,17.0,17.07,756000.0
2010-07-13 14:30:00,17.08,17.14,17.08,17.14,1297100.0,17.08,17.14,17.08,17.14,1297100.0
2010-07-13 15:00:00,17.14,17.29,17.14,17.28,1841000.0,17.14,17.29,17.14,17.28,1841000.0
2010-07-13 15:30:00,17.28,17.37,17.26,17.27,2958200.0,17.28,17.37,17.26,17.27,2958200.0
2010-07-14 09:30:00,17.22,17.43,17.01,17.23,1988000.0,17.22,17.43,17.01,17.23,1988000.0
2010-07-14 10:00:00,17.23,17.48,17.15,17.36,1364300.0,17.23,17.48,17.15,17.36,1364300.0
2010-07-14 10:30:00,17.38,17.53,17.34,17.49,856800.0,17.38,17.53,17.34,17.49,856800.0
2010-07-14 11:00:00,17.51,17.65,17.47,17.58,1301300.0,17.51,17.65,17.47,17.58,1301300.0
2010-07-14 11:30:00,17.57,17.71,17.56,17.66,949900.0,17.57,17.71,17.56,17.66,949900.0
2010-07-14 12:00:00,17.66,17.67,17.57,17.58,734300.0,17.66,17.67,17.57,17.58,734300.0
2010-07-14 12:30:00,17.58,17.62,17.53,17.56,473200.0,17.58,17.62,17.53,17.56,473200.0
2010-07-14 13:00:00,17.56,17.64,17.49,17.59,598500.0,17.56,17.64,17.49,17.59,598500.0
2010-07-14 13:30:00,17.58,17.6,17.45,17.49,697900.0,17.58,17.6,17.45,17.49,697900.0
2010-07-14 14:00:00,17.49,17.5,17.32,17.39,1149400.0,17.49,17.5,17.32,17.39,1149400.0
2010-07-14 14:30:00,17.38,17.53,17.37,17.52,691600.0,17.38,17.53,17.37,17.52,691600.0
2010-07-14 15:00:00,17.53,17.57,17.45,17.55,823200.0,17.53,17.57,17.45,17.55,823200.0
2010-07-14 15:30:00,17.53,17.57,17.45,17.56,1351700.0,17.53,17.57,17.45,17.56,1351700.0
2010-07-15 09:30:00,17.4,17.46,17.03,17.33,3187100.0,17.4,17.46,17.03,17.33,3187100.0
2010-07-15 10:00:00,17.31,17.32,17.12,17.22,1538600.0,17.31,17.32,17.12,17.22,1538600.0
2010-07-15 10:30:00,17.22,17.36,17.2,17.29,1068200.0,17.22,17.36,17.2,17.29,1068200.0
2010-07-15 11:00:00,17.31,17.38,17.27,17.33,1091300.0,17.31,17.38,17.27,17.33,1091300.0
2010-07-15 11:30:00,17.33,17.36,17.14,17.19,1176700.0,17.33,17.36,17.14,17.19,1176700.0
2010-07-15 12:00:00,17.19,17.27,17.18,17.21,464800.0,17.19,17.27,17.18,17.21,464800.0
2010-07-15 12:30:00,17.19,17.31,17.19,17.28,303800.0,17.19,17.31,17.19,17.28,303800.0
2010-07-15 13:00:00,17.28,17.35,17.24,17.33,522900.0,17.28,17.35,17.24,17.33,522900.0
2010-07-15 13:30:00,17.31,17.34,17.24,17.26,468300.0,17.31,17.34,17.24,17.26,468300.0
2010-07-15 14:00:00,17.26,17.31,17.09,17.2,1382500.0,17.26,17.31,17.09,17.2,1382500.0
2010-07-15 14:30:00,17.2,17.27,17.18,17.2,646100.0,17.2,17.27,17.18,17.2,646100.0
2010-07-15 15:00:00,17.2,17.23,17.11,17.15,723100.0,17.2,17.23,17.11,17.15,723100.0
2010-07-15 15:30:00,17.18,17.37,17.18,17.29,2389100.0,17.18,17.37,17.18,17.29,2389100.0
2010-07-16 09:30:00,17.24,17.28,17.09,17.14,994700.0,17.24,17.28,17.09,17.14,994700.0
2010-07-16 10:00:00,17.13,17.14,16.99,17.08,1246000.0,17.13,17.14,16.99,17.08,1246000.0
2010-07-16 10:30:00,17.08,17.11,17.02,17.07,733600.0,17.08,17.11,17.02,17.07,733600.0
2010-07-16 11:00:00,17.07,17.08,16.99,17.05,675500.0,17.07,17.08,16.99,17.05,675500.0
2010-07-16 11:30:00,17.06,17.08,16.95,16.98,781900.0,17.06,17.08,16.95,16.98,781900.0
2010-07-16 12:00:00,16.97,17.06,16.89,16.92,1031100.0,16.97,17.06,16.89,16.92,1031100.0
2010-07-16 12:30:00,16.92,16.95,16.84,16.87,1612800.0,16.92,16.95,16.84,16.87,1612800.0
2010-07-16 13:00:00,16.87,17.06,16.86,16.99,1336300.0,16.87,17.06,16.86,16.99,1336300.0
2010-07-16 13:30:00,16.98,17.09,16.93,16.98,588700.0,16.98,17.09,16.93,16.98,588700.0
2010-07-16 14:00:00,16.97,17.06,16.94,17.0,904400.0,16.97,17.06,16.94,17.0,904400.0
2010-07-16 14:30:00,17.0,17.06,16.94,16.95,666400.0,17.0,17.06,16.94,16.95,666400.0
2010-07-16 15:00:00,16.95,16.97,16.83,16.89,1325800.0,16.95,16.97,16.83,16.89,1325800.0
2010-07-16 15:30:00,16.89,16.95,16.82,16.92,2153900.0,16.89,16.95,16.82,16.92,2153900.0
2010-07-19 09:30:00,16.82,17.08,16.78,16.95,1850800.0,16.82,17.08,16.78,16.95,1850800.0
2010-07-19 10:00:00,16.94,16.94,16.45,16.53,2546600.0,16.94,16.94,16.45,16.53,2546600.0
2010-07-19 10:30:00,16.5,16.76,16.5,16.73,1068200.0,16.5,16.76,16.5,16.73,1068200.0
2010-07-19 11:00:00,16.72,16.93,16.71,16.88,987000.0,16.72,16.93,16.71,16.88,987000.0
2010-07-19 11:30:00,16.87,16.96,16.84,16.94,444500.0,16.87,16.96,16.84,16.94,444500.0
2010-07-19 12:00:00,16.93,16.99,16.88,16.96,630000.0,16.93,16.99,16.88,16.96,630000.0
2010-07-19 12:30:00,16.95,17.08,16.91,17.0,714000.0,16.95,17.08,16.91,17.0,714000.0
2010-07-19 13:00:00,17.0,17.07,16.96,16.97,559300.0,17.0,17.07,16.96,16.97,559300.0
2010-07-19 13:30:00,16.98,17.05,16.93,16.95,289800.0,16.98,17.05,16.93,16.95,289800.0
2010-07-19 14:00:00,16.96,17.05,16.96,17.0,359800.0,16.96,17.05,16.96,17.0,359800.0
2010-07-19 14:30:00,17.0,17.13,17.0,17.04,704200.0,17.0,17.13,17.0,17.04,704200.0
2010-07-19 15:00:00,17.04,17.16,16.98,17.01,1260700.0,17.04,17.16,16.98,17.01,1260700.0
2010-07-19 15:30:00,17.01,17.04,16.89,16.99,1383200.0,17.01,17.04,16.89,16.99,1383200.0
2010-07-20 09:30:00,16.74,16.82,16.44,16.46,2689400.0,16.74,16.82,16.44,16.46,2689400.0
2010-07-20 10:00:00,16.46,16.58,16.36,16.54,2228100.0,16.46,16.58,16.36,16.54,2228100.0
2010-07-20 10:30:00,16.54,16.75,16.5,16.75,1917300.0,16.54,16.75,16.5,16.75,1917300.0
2010-07-20 11:00:00,16.75,16.94,16.71,16.87,1690500.0,16.75,16.94,16.71,16.87,1690500.0
2010-07-20 11:30:00,16.87,16.93,16.75,16.8,1134000.0,16.87,16.93,16.75,16.8,1134000.0
2010-07-20 12:00:00,16.8,16.92,16.78,16.82,479500.0,16.8,16.92,16.78,16.82,479500.0
2010-07-20 12:30:00,16.82,16.86,16.79,16.84,263900.0,16.82,16.86,16.79,16.84,263900.0
2010-07-20 13:00:00,16.85,16.89,16.81,16.85,410200.0,16.85,16.89,16.81,16.85,410200.0
2010-07-20 13:30:00,16.85,17.06,16.85,17.03,1147300.0,16.85,17.06,16.85,17.03,1147300.0
2010-07-20 14:00:00,17.03,17.04,16.93,17.0,504700.0,17.03,17.04,16.93,17.0,504700.0
2010-07-20 14:30:00,17.0,17.1,16.95,17.05,1346100.0,17.0,17.1,16.95,17.05,1346100.0
2010-07-20 15:00:00,17.05,17.19,17.01,17.19,1222900.0,17.05,17.19,17.01,17.19,1222900.0
2010-07-20 15:30:00,17.2,17.27,17.15,17.2,2110500.0,17.2,17.27,17.15,17.2,2110500.0
2010-07-21 09:30:00,17.44,17.66,17.24,17.43,3227000.0,17.44,17.66,17.24,17.43,3227000.0
2010-07-21 10:00:00,17.4,17.5,17.29,17.43,1650600.0,17.4,17.5,17.29,17.43,1650600.0
2010-07-21 10:30:00,17.43,17.47,17.31,17.37,919100.0,17.43,17.47,17.31,17.37,919100.0
2010-07-21 11:00:00,17.36,17.36,17.2,17.27,902300.0,17.36,17.36,17.2,17.27,902300.0
2010-07-21 11:30:00,17.27,17.28,17.12,17.25,1323700.0,17.27,17.28,17.12,17.25,1323700.0
2010-07-21 12:00:00,17.24,17.41,17.24,17.41,1038100.0,17.24,17.41,17.24,17.41,1038100.0
2010-07-21 12:30:00,17.41,17.48,17.34,17.44,1182300.0,17.41,17.48,17.34,17.44,1182300.0
2010-07-21 13:00:00,17.44,17.52,17.43,17.46,1234100.0,17.44,17.52,17.43,17.46,1234100.0
2010-07-21 13:30:00,17.47,17.57,17.44,17.49,1045100.0,17.47,17.57,17.44,17.49,1045100.0
2010-07-21 14:00:00,17.49,17.51,17.21,17.4,1870400.0,17.49,17.51,17.21,17.4,1870400.0
2010-07-21 14:30:00,17.41,17.41,17.18,17.26,1826300.0,17.41,17.41,17.18,17.26,1826300.0
2010-07-21 15:00:00,17.26,17.36,17.2,17.3,2033500.0,17.26,17.36,17.2,17.3,2033500.0
2010-07-21 15:30:00,17.3,17.4,16.98,17.11,5123300.0,17.3,17.4,16.98,17.11,5123300.0
2010-07-22 09:30:00,15.64,16.07,15.21,15.32,21019600.0,15.64,16.07,15.21,15.32,21019600.0
2010-07-22 10:00:00,15.34,15.39,15.17,15.38,8637300.0,15.34,15.39,15.17,15.38,8637300.0
2010-07-22 10:30:00,15.38,15.38,15.19,15.26,7320600.0,15.38,15.38,15.19,15.26,7320600.0
2010-07-22 11:00:00,15.26,15.31,15.13,15.26,4996600.0,15.26,15.31,15.13,15.26,4996600.0
2010-07-22 11:30:00,15.26,15.5,15.21,15.5,5098100.0,15.26,15.5,15.21,15.5,5098100.0
2010-07-22 12:00:00,15.5,15.57,15.42,15.48,3426500.0,15.5,15.57,15.42,15.48,3426500.0
2010-07-22 12:30:00,15.48,15.48,15.26,15.28,2940700.0,15.48,15.48,15.26,15.28,2940700.0
2010-07-22 13:00:00,15.28,15.33,15.2,15.22,2207800.0,15.28,15.33,15.2,15.22,2207800.0
2010-07-22 13:30:00,15.22,15.25,15.14,15.22,3509800.0,15.22,15.25,15.14,15.22,3509800.0
2010-07-22 14:00:00,15.22,15.4,15.21,15.27,3082100.0,15.22,15.4,15.21,15.27,3082100.0
2010-07-22 14:30:00,15.28,15.3,14.83,14.88,8461600.0,15.28,15.3,14.83,14.88,8461600.0
2010-07-22 15:00:00,14.88,14.89,14.54,14.71,13029800.0,14.88,14.89,14.54,14.71,13029800.0
2010-07-22 15:30:00,14.73,14.84,14.68,14.79,8888600.0,14.73,14.84,14.68,14.79,8888600.0
2010-07-23 09:30:00,14.99,15.0,14.6,14.76,4411400.0,14.99,15.0,14.6,14.76,4411400.0
2010-07-23 10:00:00,14.75,15.18,14.74,15.15,4051600.0,14.75,15.18,14.74,15.15,4051600.0
2010-07-23 10:30:00,15.15,15.26,15.02,15.09,2907800.0,15.15,15.26,15.02,15.09,2907800.0
2010-07-23 11:00:00,15.08,15.13,14.94,15.03,1982400.0,15.08,15.13,14.94,15.03,1982400.0
2010-07-23 11:30:00,15.04,15.14,15.01,15.14,1500800.0,15.04,15.14,15.01,15.14,1500800.0
2010-07-23 12:00:00,15.13,15.33,15.04,15.3,2535400.0,15.13,15.33,15.04,15.3,2535400.0
2010-07-23 12:30:00,15.3,15.35,15.15,15.35,1542100.0,15.3,15.35,15.15,15.35,1542100.0
2010-07-23 13:00:00,15.35,15.5,15.25,15.42,3078600.0,15.35,15.5,15.25,15.42,3078600.0
2010-07-23 13:30:00,15.43,15.54,15.43,15.47,2233700.0,15.43,15.54,15.43,15.47,2233700.0
2010-07-23 14:00:00,15.47,15.49,15.41,15.45,1378300.0,15.47,15.49,15.41,15.45,1378300.0
2010-07-23 14:30:00,15.45,15.49,15.41,15.46,1409800.0,15.45,15.49,15.41,15.46,1409800.0
2010-07-23 15:00:00,15.46,15.51,15.44,15.45,1458800.0,15.46,15.51,15.44,15.45,1458800.0
2010-07-23 15:30:00,15.45,15.45,15.33,15.38,3124100.0,15.45,15.45,15.33,15.38,3124100.0
2010-07-26 09:30:00,15.5,15.57,15.09,15.15,2715300.0,15.5,15.57,15.09,15.15,2715300.0
2010-07-26 10:00:00,15.16,15.33,14.89,14.98,3339700.0,15.16,15.33,14.89,14.98,3339700.0
2010-07-26 10:30:00,14.98,15.02,14.9,14.95,1649900.0,14.98,15.02,14.9,14.95,1649900.0
2010-07-26 11:00:00,14.98,15.0,14.79,14.8,2559900.0,14.98,15.0,14.79,14.8,2559900.0
2010-07-26 11:30:00,14.81,14.87,14.75,14.75,2163700.0,14.81,14.87,14.75,14.75,2163700.0
2010-07-26 12:00:00,14.75,14.77,14.59,14.6,2661400.0,14.75,14.77,14.59,14.6,2661400.0
2010-07-26 12:30:00,14.59,14.75,14.55,14.75,2357600.0,14.59,14.75,14.55,14.75,2357600.0
2010-07-26 13:00:00,14.75,14.8,14.69,14.78,1473500.0,14.75,14.8,14.69,14.78,1473500.0
2010-07-26 13:30:00,14.78,14.79,14.68,14.71,1056300.0,14.78,14.79,14.68,14.71,1056300.0
2010-07-26 14:00:00,14.71,14.76,14.63,14.65,1211700.0,14.71,14.76,14.63,14.65,1211700.0
2010-07-26 14:30:00,14.65,14.7,14.59,14.61,1651300.0,14.65,14.7,14.59,14.61,1651300.0
2010-07-26 15:00:00,14.61,14.68,14.51,14.62,4452000.0,14.61,14.68,14.51,14.62,4452000.0
2010-07-26 15:30:00,14.62,14.69,14.56,14.68,4624900.0,14.62,14.69,14.56,14.68,4624900.0
2010-07-27 09:30:00,15.0,15.07,14.73,14.96,5544000.0,15.0,15.07,14.73,14.96,5544000.0
2010-07-27 10:00:00,14.96,15.06,14.76,14.84,2399600.0,14.96,15.06,14.76,14.84,2399600.0
2010-07-27 10:30:00,14.84,14.9,14.76,14.76,1420300.0,14.84,14.9,14.76,14.76,1420300.0
2010-07-27 11:00:00,14.76,14.79,14.65,14.75,2087400.0,14.76,14.79,14.65,14.75,2087400.0
2010-07-27 11:30:00,14.75,14.87,14.74,14.81,1143100.0,14.75,14.87,14.74,14.81,1143100.0
2010-07-27 12:00:00,14.82,14.83,14.75,14.76,863100.0,14.82,14.83,14.75,14.76,863100.0
2010-07-27 12:30:00,14.76,14.83,14.71,14.81,1023400.0,14.76,14.83,14.71,14.81,1023400.0
2010-07-27 13:00:00,14.81,14.9,14.75,14.81,976500.0,14.81,14.9,14.75,14.81,976500.0
2010-07-27 13:30:00,14.81,14.93,14.8,14.87,1060500.0,14.81,14.93,14.8,14.87,1060500.0
2010-07-27 14:00:00,14.87,14.92,14.84,14.91,960400.0,14.87,14.92,14.84,14.91,960400.0
2010-07-27 14:30:00,14.91,14.92,14.81,14.83,1218000.0,14.91,14.92,14.81,14.83,1218000.0
2010-07-27 15:00:00,14.84,14.92,14.83,14.91,877800.0,14.84,14.92,14.83,14.91,877800.0
2010-07-27 15:30:00,14.91,14.91,14.82,14.87,1983800.0,14.91,14.91,14.82,14.87,1983800.0
2010-07-28 09:30:00,14.83,14.91,14.55,14.59,2665600.0,14.83,14.91,14.55,14.59,2665600.0
2010-07-28 10:00:00,14.6,14.65,14.33,14.53,4992400.0,14.6,14.65,14.33,14.53,4992400.0
2010-07-28 10:30:00,14.52,14.75,14.48,14.73,3116400.0,14.52,14.75,14.48,14.73,3116400.0
2010-07-28 11:00:00,14.73,14.74,14.56,14.64,1356600.0,14.73,14.74,14.56,14.64,1356600.0
2010-07-28 11:30:00,14.64,14.69,14.5,14.53,1437100.0,14.64,14.69,14.5,14.53,1437100.0
2010-07-28 12:00:00,14.53,14.56,14.39,14.4,1527400.0,14.53,14.56,14.39,14.4,1527400.0
2010-07-28 12:30:00,14.39,14.46,14.3,14.44,3298400.0,14.39,14.46,14.3,14.44,3298400.0
2010-07-28 13:00:00,14.44,14.48,14.29,14.3,2107700.0,14.44,14.48,14.29,14.3,2107700.0
2010-07-28 13:30:00,14.31,14.39,14.24,14.39,3399200.0,14.31,14.39,14.24,14.39,3399200.0
2010-07-28 14:00:00,14.39,14.45,14.34,14.39,1976100.0,14.39,14.45,14.34,14.39,1976100.0
2010-07-28 14:30:00,14.39,14.4,14.3,14.32,1799700.0,14.39,14.4,14.3,14.32,1799700.0
2010-07-28 15:00:00,14.32,14.34,14.26,14.3,2270800.0,14.32,14.34,14.26,14.3,2270800.0
2010-07-28 15:30:00,14.3,14.38,14.3,14.33,3822000.0,14.3,14.38,14.3,14.33,3822000.0
2010-07-29 09:30:00,14.36,14.45,14.14,14.23,4151000.0,14.36,14.45,14.14,14.23,4151000.0
2010-07-29 10:00:00,14.24,14.24,14.05,14.15,3550400.0,14.24,14.24,14.05,14.15,3550400.0
2010-07-29 10:30:00,14.14,14.16,13.85,13.93,3999100.0,14.14,14.16,13.85,13.93,3999100.0
2010-07-29 11:00:00,13.94,13.96,13.74,13.78,3184300.0,13.94,13.96,13.74,13.78,3184300.0
2010-07-29 11:30:00,13.77,13.88,13.73,13.76,1976100.0,13.77,13.88,13.73,13.76,1976100.0
2010-07-29 12:00:00,13.76,13.82,13.62,13.8,3521000.0,13.76,13.82,13.62,13.8,3521000.0
2010-07-29 12:30:00,13.79,13.9,13.77,13.9,1285900.0,13.79,13.9,13.77,13.9,1285900.0
2010-07-29 13:00:00,13.9,13.9,13.79,13.83,1377600.0,13.9,13.9,13.79,13.83,1377600.0
2010-07-29 13:30:00,13.84,13.9,13.83,13.84,1644300.0,13.84,13.9,13.83,13.84,1644300.0
2010-07-29 14:00:00,13.85,13.93,13.78,13.93,1543500.0,13.85,13.93,13.78,13.93,1543500.0
2010-07-29 14:30:00,13.93,14.15,13.91,14.06,2776900.0,13.93,14.15,13.91,14.06,2776900.0
2010-07-29 15:00:00,14.06,14.21,13.99,14.16,2697800.0,14.06,14.21,13.99,14.16,2697800.0
2010-07-29 15:30:00,14.16,14.17,13.99,14.0,2893100.0,14.16,14.17,13.99,14.0,2893100.0
2010-07-30 09:30:00,14.24,14.74,14.08,14.67,9673300.0,14.24,14.74,14.08,14.67,9673300.0
2010-07-30 10:00:00,14.68,14.71,14.43,14.53,3741500.0,14.68,14.71,14.43,14.53,3741500.0
2010-07-30 10:30:00,14.53,14.68,14.51,14.63,2354100.0,14.53,14.68,14.51,14.63,2354100.0
2010-07-30 11:00:00,14.64,14.69,14.56,14.56,1996400.0,14.64,14.69,14.56,14.56,1996400.0
2010-07-30 11:30:00,14.58,14.64,14.54,14.63,1465100.0,14.58,14.64,14.54,14.63,1465100.0
2010-07-30 12:00:00,14.64,14.66,14.54,14.62,781200.0,14.64,14.66,14.54,14.62,781200.0
2010-07-30 12:30:00,14.61,14.63,14.57,14.61,481600.0,14.61,14.63,14.57,14.61,481600.0
2010-07-30 13:00:00,14.61,14.63,14.5,14.56,669200.0,14.61,14.63,14.5,14.56,669200.0
2010-07-30 13:30:00,14.55,14.59,14.48,14.5,852600.0,14.55,14.59,14.48,14.5,852600.0
2010-07-30 14:00:00,14.5,14.61,14.48,14.59,964600.0,14.5,14.61,14.48,14.59,964600.0
2010-07-30 14:30:00,14.58,14.61,14.53,14.55,987000.0,14.58,14.61,14.53,14.55,987000.0
2010-07-30 15:00:00,14.56,14.69,14.54,14.66,1962100.0,14.56,14.69,14.54,14.66,1962100.0
2010-07-30 15:30:00,14.66,14.69,14.64,14.64,2939300.0,14.66,14.69,14.64,14.64,2939300.0
2010-08-02 09:30:00,14.89,15.0,14.76,14.89,3878700.0,14.89,15.0,14.76,14.89,3878700.0
2010-08-02 10:00:00,14.89,14.92,14.59,14.59,3051300.0,14.89,14.92,14.59,14.59,3051300.0
2010-08-02 10:30:00,14.59,14.64,14.49,14.59,2724400.0,14.59,14.64,14.49,14.59,2724400.0
2010-08-02 11:00:00,14.6,14.72,14.59,14.72,1068900.0,14.6,14.72,14.59,14.72,1068900.0
2010-08-02 11:30:00,14.71,14.72,14.58,14.67,972300.0,14.71,14.72,14.58,14.67,972300.0
2010-08-02 12:00:00,14.68,14.74,14.64,14.64,991200.0,14.68,14.74,14.64,14.64,991200.0
2010-08-02 12:30:00,14.65,14.68,14.61,14.64,712600.0,14.65,14.68,14.61,14.64,712600.0
2010-08-02 13:00:00,14.64,14.68,14.57,14.57,918400.0,14.64,14.68,14.57,14.57,918400.0
2010-08-02 13:30:00,14.57,14.61,14.51,14.52,984900.0,14.57,14.61,14.51,14.52,984900.0
2010-08-02 14:00:00,14.52,14.55,14.46,14.47,1325100.0,14.52,14.55,14.46,14.47,1325100.0
2010-08-02 14:30:00,14.48,14.5,14.42,14.48,1693300.0,14.48,14.5,14.42,14.48,1693300.0
2010-08-02 15:00:00,14.48,14.55,14.43,14.54,1808800.0,14.48,14.55,14.43,14.54,1808800.0
2010-08-02 15:30:00,14.53,14.57,14.49,14.55,3168900.0,14.53,14.57,14.49,14.55,3168900.0
2010-08-03 09:30:00,14.44,14.48,14.14,14.18,3584700.0,14.44,14.48,14.14,14.18,3584700.0
2010-08-03 10:00:00,14.17,14.28,14.1,14.2,2333800.0,14.17,14.28,14.1,14.2,2333800.0
2010-08-03 10:30:00,14.21,14.32,14.2,14.29,1681400.0,14.21,14.32,14.2,14.29,1681400.0
2010-08-03 11:00:00,14.29,14.39,14.29,14.33,1463700.0,14.29,14.39,14.29,14.33,1463700.0
2010-08-03 11:30:00,14.33,14.67,14.33,14.63,3608500.0,14.33,14.67,14.33,14.63,3608500.0
2010-08-03 12:00:00,14.63,14.92,14.6,14.81,4693500.0,14.63,14.92,14.6,14.81,4693500.0
2010-08-03 12:30:00,14.82,14.88,14.8,14.84,1624000.0,14.82,14.88,14.8,14.84,1624000.0
2010-08-03 13:00:00,14.84,14.89,14.81,14.84,1401400.0,14.84,14.89,14.81,14.84,1401400.0
2010-08-03 13:30:00,14.84,14.91,14.84,14.86,872900.0,14.84,14.91,14.84,14.86,872900.0
2010-08-03 14:00:00,14.86,14.93,14.84,14.92,1185100.0,14.86,14.93,14.84,14.92,1185100.0
2010-08-03 14:30:00,14.92,14.96,14.85,14.87,1717100.0,14.92,14.96,14.85,14.87,1717100.0
2010-08-03 15:00:00,14.86,14.91,14.83,14.86,1637300.0,14.86,14.91,14.83,14.86,1637300.0
2010-08-03 15:30:00,14.85,14.94,14.85,14.92,3626700.0,14.85,14.94,14.85,14.92,3626700.0
2010-08-04 09:30:00,15.0,15.28,14.96,15.27,4589200.0,15.0,15.28,14.96,15.27,4589200.0
2010-08-04 10:00:00,15.28,15.43,15.13,15.24,3096100.0,15.28,15.43,15.13,15.24,3096100.0
2010-08-04 10:30:00,15.25,15.32,15.09,15.32,1551900.0,15.25,15.32,15.09,15.32,1551900.0
2010-08-04 11:00:00,15.32,15.43,15.3,15.4,1766100.0,15.32,15.43,15.3,15.4,1766100.0
2010-08-04 11:30:00,15.39,15.41,15.28,15.38,1180200.0,15.39,15.41,15.28,15.38,1180200.0
2010-08-04 12:00:00,15.39,15.5,15.38,15.42,1388800.0,15.39,15.5,15.38,15.42,1388800.0
2010-08-04 12:30:00,15.41,15.46,15.34,15.44,1751400.0,15.41,15.46,15.34,15.44,1751400.0
2010-08-04 13:00:00,15.45,15.49,15.35,15.4,1454600.0,15.45,15.49,15.35,15.4,1454600.0
2010-08-04 13:30:00,15.38,15.44,15.37,15.41,678300.0,15.38,15.44,15.37,15.41,678300.0
2010-08-04 14:00:00,15.41,15.46,15.36,15.41,887600.0,15.41,15.46,15.36,15.41,887600.0
2010-08-04 14:30:00,15.41,15.45,15.36,15.39,702100.0,15.41,15.45,15.36,15.39,702100.0
2010-08-04 15:00:00,15.39,15.45,15.34,15.42,1783600.0,15.39,15.45,15.34,15.42,1783600.0
2010-08-04 15:30:00,15.42,15.46,15.39,15.45,2665600.0,15.42,15.46,15.39,15.45,2665600.0
2010-08-05 09:30:00,15.32,15.53,15.07,15.35,2989000.0,15.32,15.53,15.07,15.35,2989000.0
2010-08-05 10:00:00,15.35,15.45,15.33,15.45,1188600.0,15.35,15.45,15.33,15.45,1188600.0
2010-08-05 10:30:00,15.45,15.47,15.34,15.38,964600.0,15.45,15.47,15.34,15.38,964600.0
2010-08-05 11:00:00,15.37,15.44,15.34,15.44,1223600.0,15.37,15.44,15.34,15.44,1223600.0
2010-08-05 11:30:00,15.43,15.48,15.39,15.45,1425200.0,15.43,15.48,15.39,15.45,1425200.0
2010-08-05 12:00:00,15.44,15.47,15.42,15.42,694400.0,15.44,15.47,15.42,15.42,694400.0
2010-08-05 12:30:00,15.42,15.46,15.41,15.45,550900.0,15.42,15.46,15.41,15.45,550900.0
2010-08-05 13:00:00,15.45,15.47,15.43,15.46,487900.0,15.45,15.47,15.43,15.46,487900.0
2010-08-05 13:30:00,15.46,15.51,15.43,15.5,702800.0,15.46,15.51,15.43,15.5,702800.0
2010-08-05 14:00:00,15.5,15.63,15.48,15.53,3404100.0,15.5,15.63,15.48,15.53,3404100.0
2010-08-05 14:30:00,15.53,15.55,15.43,15.51,1170400.0,15.53,15.55,15.43,15.51,1170400.0
2010-08-05 15:00:00,15.52,15.67,15.51,15.64,2840600.0,15.52,15.67,15.51,15.64,2840600.0
2010-08-05 15:30:00,15.64,15.81,15.63,15.79,5892600.0,15.64,15.81,15.63,15.79,5892600.0
2010-08-06 09:30:00,15.53,16.24,15.41,16.24,4800600.0,15.53,16.24,15.41,16.24,4800600.0
2010-08-06 10:00:00,16.23,16.28,15.97,16.09,3665900.0,16.23,16.28,15.97,16.09,3665900.0
2010-08-06 10:30:00,16.09,16.17,15.87,15.9,3775800.0,16.09,16.17,15.87,15.9,3775800.0
2010-08-06 11:00:00,15.87,16.04,15.84,15.98,1778000.0,15.87,16.04,15.84,15.98,1778000.0
2010-08-06 11:30:00,15.98,16.08,15.94,16.02,1099000.0,15.98,16.08,15.94,16.02,1099000.0
2010-08-06 12:00:00,16.02,16.05,15.96,16.02,1193500.0,16.02,16.05,15.96,16.02,1193500.0
2010-08-06 12:30:00,16.02,16.1,16.0,16.06,1364300.0,16.02,16.1,16.0,16.06,1364300.0
2010-08-06 13:00:00,16.06,16.21,16.06,16.21,2055900.0,16.06,16.21,16.06,16.21,2055900.0
2010-08-06 13:30:00,16.2,16.39,16.19,16.35,3511200.0,16.2,16.39,16.19,16.35,3511200.0
2010-08-06 14:00:00,16.35,16.35,16.2,16.26,1704500.0,16.35,16.35,16.2,16.26,1704500.0
2010-08-06 14:30:00,16.26,16.53,16.24,16.52,2797900.0,16.26,16.53,16.24,16.52,2797900.0
2010-08-06 15:00:00,16.53,16.82,16.41,16.82,7378700.0,16.53,16.82,16.41,16.82,7378700.0
2010-08-06 15:30:00,16.82,16.96,16.76,16.89,12188400.0,16.82,16.96,16.76,16.89,12188400.0
2010-08-09 09:30:00,16.85,16.99,16.37,16.43,5324200.0,16.85,16.99,16.37,16.43,5324200.0
2010-08-09 10:00:00,16.43,16.57,16.4,16.51,2536800.0,16.43,16.57,16.4,16.51,2536800.0
2010-08-09 10:30:00,16.51,16.58,16.44,16.48,1332800.0,16.51,16.58,16.44,16.48,1332800.0
2010-08-09 11:00:00,16.49,16.67,16.48,16.59,1451800.0,16.49,16.67,16.48,16.59,1451800.0
2010-08-09 11:30:00,16.59,16.66,16.55,16.57,1400700.0,16.59,16.66,16.55,16.57,1400700.0
2010-08-09 12:00:00,16.58,16.64,16.57,16.58,625800.0,16.58,16.64,16.57,16.58,625800.0
2010-08-09 12:30:00,16.58,16.66,16.58,16.64,781900.0,16.58,16.66,16.58,16.64,781900.0
2010-08-09 13:00:00,16.65,16.75,16.65,16.71,1124200.0,16.65,16.75,16.65,16.71,1124200.0
2010-08-09 13:30:00,16.7,16.78,16.68,16.69,1012900.0,16.7,16.78,16.68,16.69,1012900.0
2010-08-09 14:00:00,16.7,16.73,16.62,16.62,766500.0,16.7,16.73,16.62,16.62,766500.0
2010-08-09 14:30:00,16.63,16.75,16.62,16.75,1474200.0,16.63,16.75,16.62,16.75,1474200.0
2010-08-09 15:00:00,16.75,16.75,16.66,16.7,880600.0,16.75,16.75,16.66,16.7,880600.0
2010-08-09 15:30:00,16.69,16.73,16.68,16.7,1640100.0,16.69,16.73,16.68,16.7,1640100.0
2010-08-10 09:30:00,16.2,17.04,16.17,16.97,11939200.0,16.2,17.04,16.17,16.97,11939200.0
2010-08-10 10:00:00,16.99,17.9,16.94,17.87,20289500.0,16.99,17.9,16.94,17.87,20289500.0
2010-08-10 10:30:00,17.87,18.03,17.51,17.57,14188300.0,17.87,18.03,17.51,17.57,14188300.0
2010-08-10 11:00:00,17.57,17.71,17.51,17.62,4629100.0,17.57,17.71,17.51,17.62,4629100.0
2010-08-10 11:30:00,17.63,17.78,17.6,17.73,3623900.0,17.63,17.78,17.6,17.73,3623900.0
2010-08-10 12:00:00,17.74,17.81,17.68,17.79,2812600.0,17.74,17.81,17.68,17.79,2812600.0
2010-08-10 12:30:00,17.79,17.93,17.71,17.92,3543400.0,17.79,17.93,17.71,17.92,3543400.0
2010-08-10 13:00:00,17.92,18.07,17.78,17.82,6479200.0,17.92,18.07,17.78,17.82,6479200.0
2010-08-10 13:30:00,17.82,17.85,17.61,17.74,4863600.0,17.82,17.85,17.61,17.74,4863600.0
2010-08-10 14:00:00,17.73,17.86,17.72,17.84,2905000.0,17.73,17.86,17.72,17.84,2905000.0
2010-08-10 14:30:00,17.84,18.04,17.82,17.92,4987500.0,17.84,18.04,17.82,17.92,4987500.0
2010-08-10 15:00:00,17.9,18.0,17.82,17.91,3026100.0,17.9,18.0,17.82,17.91,3026100.0
2010-08-10 15:30:00,17.9,17.94,17.83,17.85,5549600.0,17.9,17.94,17.83,17.85,5549600.0
2010-08-11 09:30:00,17.44,18.15,17.34,18.07,12793900.0,17.44,18.15,17.34,18.07,12793900.0
2010-08-11 10:00:00,18.06,18.35,18.03,18.06,13497400.0,18.06,18.35,18.03,18.06,13497400.0
2010-08-11 10:30:00,18.06,18.08,17.5,17.66,9648100.0,18.06,18.08,17.5,17.66,9648100.0
2010-08-11 11:00:00,17.66,17.84,17.52,17.76,4645200.0,17.66,17.84,17.52,17.76,4645200.0
2010-08-11 11:30:00,17.76,17.83,17.65,17.77,2741200.0,17.76,17.83,17.65,17.77,2741200.0
2010-08-11 12:00:00,17.76,17.81,17.72,17.78,2051700.0,17.76,17.81,17.72,17.78,2051700.0
2010-08-11 12:30:00,17.78,17.8,17.64,17.71,2177000.0,17.78,17.8,17.64,17.71,2177000.0
2010-08-11 13:00:00,17.71,17.78,17.69,17.73,1339800.0,17.71,17.78,17.69,17.73,1339800.0
2010-08-11 13:30:00,17.74,17.74,17.66,17.73,1618400.0,17.74,17.74,17.66,17.73,1618400.0
2010-08-11 14:00:00,17.73,18.14,17.73,18.12,4865700.0,17.73,18.14,17.73,18.12,4865700.0
2010-08-11 14:30:00,18.12,18.15,17.93,17.98,4356100.0,18.12,18.15,17.93,17.98,4356100.0
2010-08-11 15:00:00,17.97,18.14,17.88,18.12,4009600.0,17.97,18.14,17.88,18.12,4009600.0
2010-08-11 15:30:00,18.13,18.16,18.03,18.06,5487300.0,18.13,18.16,18.03,18.06,5487300.0
2010-08-12 09:30:00,17.77,18.53,17.72,18.29,13088600.0,17.77,18.53,17.72,18.29,13088600.0
2010-08-12 10:00:00,18.29,18.47,18.2,18.39,4905600.0,18.29,18.47,18.2,18.39,4905600.0
2010-08-12 10:30:00,18.36,18.52,18.32,18.45,4754400.0,18.36,18.52,18.32,18.45,4754400.0
2010-08-12 11:00:00,18.45,18.5,18.36,18.48,2832200.0,18.45,18.5,18.36,18.48,2832200.0
2010-08-12 11:30:00,18.49,18.65,18.48,18.6,5499200.0,18.49,18.65,18.48,18.6,5499200.0
2010-08-12 12:00:00,18.59,18.76,18.57,18.71,4655700.0,18.59,18.76,18.57,18.71,4655700.0
2010-08-12 12:30:00,18.71,18.89,18.69,18.89,4280500.0,18.71,18.89,18.69,18.89,4280500.0
2010-08-12 13:00:00,18.88,18.9,18.69,18.76,4244800.0,18.88,18.9,18.69,18.76,4244800.0
2010-08-12 13:30:00,18.76,18.79,18.58,18.65,3533600.0,18.76,18.79,18.58,18.65,3533600.0
2010-08-12 14:00:00,18.64,18.75,18.6,18.71,2445100.0,18.64,18.75,18.6,18.71,2445100.0
2010-08-12 14:30:00,18.7,18.81,18.63,18.8,2212700.0,18.7,18.81,18.63,18.8,2212700.0
2010-08-12 15:00:00,18.8,18.97,18.79,18.93,7858200.0,18.8,18.97,18.79,18.93,7858200.0
2010-08-12 15:30:00,18.93,19.11,18.92,19.0,10327800.0,18.93,19.11,18.92,19.0,10327800.0
2010-08-13 09:30:00,18.92,19.2,18.61,19.03,11441500.0,18.92,19.2,18.61,19.03,11441500.0
2010-08-13 10:00:00,19.03,19.05,18.71,18.86,6084400.0,19.03,19.05,18.71,18.86,6084400.0
2010-08-13 10:30:00,18.85,18.94,18.81,18.89,4207000.0,18.85,18.94,18.81,18.89,4207000.0
2010-08-13 11:00:00,18.88,18.96,18.79,18.83,2054500.0,18.88,18.96,18.79,18.83,2054500.0
2010-08-13 11:30:00,18.83,18.88,18.76,18.85,2793000.0,18.83,18.88,18.76,18.85,2793000.0
2010-08-13 12:00:00,18.85,18.91,18.83,18.89,1440600.0,18.85,18.91,18.83,18.89,1440600.0
2010-08-13 12:30:00,18.89,18.89,18.81,18.88,1292200.0,18.89,18.89,18.81,18.88,1292200.0
2010-08-13 13:00:00,18.88,18.88,18.76,18.79,2144100.0,18.88,18.88,18.76,18.79,2144100.0
2010-08-13 13:30:00,18.8,18.8,18.71,18.75,2974300.0,18.8,18.8,18.71,18.75,2974300.0
2010-08-13 14:00:00,18.74,18.84,18.73,18.81,2373000.0,18.74,18.84,18.73,18.81,2373000.0
2010-08-13 14:30:00,18.81,18.95,18.8,18.91,3236100.0,18.81,18.95,18.8,18.91,3236100.0
2010-08-13 15:00:00,18.92,19.04,18.81,18.99,2544500.0,18.92,19.04,18.81,18.99,2544500.0
2010-08-13 15:30:00,18.99,19.02,18.89,18.89,3648400.0,18.99,19.02,18.89,18.89,3648400.0
2010-08-16 09:30:00,18.81,19.26,18.67,19.13,6538700.0,18.81,19.26,18.67,19.13,6538700.0
2010-08-16 10:00:00,19.12,19.42,19.08,19.34,4960200.0,19.12,19.42,19.08,19.34,4960200.0
2010-08-16 10:30:00,19.34,19.4,19.26,19.38,2800700.0,19.34,19.4,19.26,19.38,2800700.0
2010-08-16 11:00:00,19.38,19.4,19.3,19.32,1700300.0,19.38,19.4,19.3,19.32,1700300.0
2010-08-16 11:30:00,19.34,19.39,19.33,19.34,1286600.0,19.34,19.39,19.33,19.34,1286600.0
2010-08-16 12:00:00,19.35,19.59,19.33,19.57,3325000.0,19.35,19.59,19.33,19.57,3325000.0
2010-08-16 12:30:00,19.57,19.64,19.54,19.6,2594200.0,19.57,19.64,19.54,19.6,2594200.0
2010-08-16 13:00:00,19.6,19.62,19.53,19.6,1420300.0,19.6,19.62,19.53,19.6,1420300.0
2010-08-16 13:30:00,19.59,19.6,19.48,19.51,1535800.0,19.59,19.6,19.48,19.51,1535800.0
2010-08-16 14:00:00,19.53,19.7,19.5,19.66,3643500.0,19.53,19.7,19.5,19.66,3643500.0
2010-08-16 14:30:00,19.67,19.7,19.55,19.59,3549700.0,19.67,19.7,19.55,19.59,3549700.0
2010-08-16 15:00:00,19.59,19.59,19.32,19.46,4534600.0,19.59,19.59,19.32,19.46,4534600.0
2010-08-16 15:30:00,19.46,19.64,19.41,19.6,3925600.0,19.46,19.64,19.41,19.6,3925600.0
2010-08-17 09:30:00,19.93,20.13,19.71,19.86,8598100.0,19.93,20.13,19.71,19.86,8598100.0
2010-08-17 10:00:00,19.86,19.96,19.66,19.82,4722900.0,19.86,19.96,19.66,19.82,4722900.0
2010-08-17 10:30:00,19.82,19.95,19.75,19.87,1782200.0,19.82,19.95,19.75,19.87,1782200.0
2010-08-17 11:00:00,19.86,19.9,19.62,19.63,2900800.0,19.86,19.9,19.62,19.63,2900800.0
2010-08-17 11:30:00,19.62,19.67,19.36,19.54,6231400.0,19.62,19.67,19.36,19.54,6231400.0
2010-08-17 12:00:00,19.54,19.55,19.1,19.17,6226500.0,19.54,19.55,19.1,19.17,6226500.0
2010-08-17 12:30:00,19.16,19.38,19.08,19.36,4319700.0,19.16,19.38,19.08,19.36,4319700.0
2010-08-17 13:00:00,19.36,19.45,19.31,19.42,2661400.0,19.36,19.45,19.31,19.42,2661400.0
2010-08-17 13:30:00,19.42,19.43,19.25,19.33,2520000.0,19.42,19.43,19.25,19.33,2520000.0
2010-08-17 14:00:00,19.34,19.43,19.12,19.14,2195200.0,19.34,19.43,19.12,19.14,2195200.0
2010-08-17 14:30:00,19.14,19.25,19.08,19.16,4657100.0,19.14,19.25,19.08,19.16,4657100.0
2010-08-17 15:00:00,19.16,19.24,19.01,19.16,4454800.0,19.16,19.24,19.01,19.16,4454800.0
2010-08-17 15:30:00,19.16,19.16,18.94,18.99,6250300.0,19.16,19.16,18.94,18.99,6250300.0
2010-08-18 09:30:00,18.43,18.57,18.08,18.2,13495300.0,18.43,18.57,18.08,18.2,13495300.0
2010-08-18 10:00:00,18.19,18.36,18.01,18.24,5408200.0,18.19,18.36,18.01,18.24,5408200.0
2010-08-18 10:30:00,18.25,18.29,18.05,18.13,4093600.0,18.25,18.29,18.05,18.13,4093600.0
2010-08-18 11:00:00,18.14,18.21,18.07,18.13,2888200.0,18.14,18.21,18.07,18.13,2888200.0
2010-08-18 11:30:00,18.14,18.25,18.13,18.23,2335200.0,18.14,18.25,18.13,18.23,2335200.0
2010-08-18 12:00:00,18.23,18.56,18.23,18.54,3638600.0,18.23,18.56,18.23,18.54,3638600.0
2010-08-18 12:30:00,18.52,18.59,18.44,18.54,2774800.0,18.52,18.59,18.44,18.54,2774800.0
2010-08-18 13:00:00,18.53,18.53,18.29,18.31,2872800.0,18.53,18.53,18.29,18.31,2872800.0
2010-08-18 13:30:00,18.32,18.41,18.23,18.27,1891400.0,18.32,18.41,18.23,18.27,1891400.0
2010-08-18 14:00:00,18.27,18.36,18.21,18.25,1877400.0,18.27,18.36,18.21,18.25,1877400.0
2010-08-18 14:30:00,18.26,18.27,17.95,17.98,5573400.0,18.26,18.27,17.95,17.98,5573400.0
2010-08-18 15:00:00,17.97,18.09,17.93,18.02,4059300.0,17.97,18.09,17.93,18.02,4059300.0
2010-08-18 15:30:00,18.01,18.08,17.91,17.96,6017900.0,18.01,18.08,17.91,17.96,6017900.0
2010-08-19 09:30:00,17.68,18.46,17.66,18.26,9861600.0,17.68,18.46,17.66,18.26,9861600.0
2010-08-19 10:00:00,18.27,18.28,17.89,18.2,5617500.0,18.27,18.28,17.89,18.2,5617500.0
2010-08-19 10:30:00,18.2,18.21,17.96,18.09,3663100.0,18.2,18.21,17.96,18.09,3663100.0
2010-08-19 11:00:00,18.09,18.17,18.06,18.12,2333800.0,18.09,18.17,18.06,18.12,2333800.0
2010-08-19 11:30:00,18.12,18.14,17.98,18.05,2456300.0,18.12,18.14,17.98,18.05,2456300.0
2010-08-19 12:00:00,18.06,18.25,18.02,18.24,2242800.0,18.06,18.25,18.02,18.24,2242800.0
2010-08-19 12:30:00,18.23,18.34,18.19,18.3,2352000.0,18.23,18.34,18.19,18.3,2352000.0
2010-08-19 13:00:00,18.3,18.33,18.22,18.26,1621200.0,18.3,18.33,18.22,18.26,1621200.0
2010-08-19 13:30:00,18.26,18.27,18.17,18.17,1389500.0,18.26,18.27,18.17,18.17,1389500.0
2010-08-19 14:00:00,18.18,18.26,18.15,18.23,1198400.0,18.18,18.26,18.15,18.23,1198400.0
2010-08-19 14:30:00,18.23,18.33,18.22,18.29,3833200.0,18.23,18.33,18.22,18.29,3833200.0
2010-08-19 15:00:00,18.29,18.54,18.23,18.47,4188100.0,18.29,18.54,18.23,18.47,4188100.0
2010-08-19 15:30:00,18.49,18.49,18.31,18.32,4607400.0,18.49,18.49,18.31,18.32,4607400.0
2010-08-20 09:30:00,18.24,18.54,18.22,18.44,3350900.0,18.24,18.54,18.22,18.44,3350900.0
2010-08-20 10:00:00,18.45,18.64,18.36,18.38,3180800.0,18.45,18.64,18.36,18.38,3180800.0
2010-08-20 10:30:00,18.38,18.49,18.37,18.38,1003100.0,18.38,18.49,18.37,18.38,1003100.0
2010-08-20 11:00:00,18.38,18.53,18.32,18.46,1635200.0,18.38,18.53,18.32,18.46,1635200.0
2010-08-20 11:30:00,18.46,18.51,18.42,18.45,932400.0,18.46,18.51,18.42,18.45,932400.0
2010-08-20 12:00:00,18.44,18.49,18.37,18.42,1059100.0,18.44,18.49,18.37,18.42,1059100.0
2010-08-20 12:30:00,18.43,18.44,18.39,18.42,692300.0,18.43,18.44,18.39,18.42,692300.0
2010-08-20 13:00:00,18.42,18.56,18.42,18.56,1335600.0,18.42,18.56,18.42,18.56,1335600.0
2010-08-20 13:30:00,18.55,18.56,18.5,18.53,734300.0,18.55,18.56,18.5,18.53,734300.0
2010-08-20 14:00:00,18.54,18.63,18.53,18.59,1526700.0,18.54,18.63,18.53,18.59,1526700.0
2010-08-20 14:30:00,18.59,18.68,18.54,18.58,2741200.0,18.59,18.68,18.54,18.58,2741200.0
2010-08-20 15:00:00,18.58,18.64,18.55,18.6,1772400.0,18.58,18.64,18.55,18.6,1772400.0
2010-08-20 15:30:00,18.61,18.65,18.53,18.56,3717700.0,18.61,18.65,18.53,18.56,3717700.0
2010-08-23 09:30:00,18.64,18.93,18.36,18.37,6345500.0,18.64,18.93,18.36,18.37,6345500.0
2010-08-23 10:00:00,18.39,18.39,18.14,18.27,4349800.0,18.39,18.39,18.14,18.27,4349800.0
2010-08-23 10:30:00,18.26,18.35,18.18,18.3,2688700.0,18.26,18.35,18.18,18.3,2688700.0
2010-08-23 11:00:00,18.3,18.41,18.16,18.22,2240000.0,18.3,18.41,18.16,18.22,2240000.0
2010-08-23 11:30:00,18.22,18.46,18.21,18.36,1821400.0,18.22,18.46,18.21,18.36,1821400.0
2010-08-23 12:00:00,18.34,18.44,18.31,18.4,532000.0,18.34,18.44,18.31,18.4,532000.0
2010-08-23 12:30:00,18.39,18.4,18.27,18.31,963900.0,18.39,18.4,18.27,18.31,963900.0
2010-08-23 13:00:00,18.31,18.33,18.22,18.3,1157100.0,18.31,18.33,18.22,18.3,1157100.0
2010-08-23 13:30:00,18.31,18.37,18.24,18.34,595700.0,18.31,18.37,18.24,18.34,595700.0
2010-08-23 14:00:00,18.34,18.4,18.29,18.32,758100.0,18.34,18.4,18.29,18.32,758100.0
2010-08-23 14:30:00,18.33,18.35,18.25,18.26,727300.0,18.33,18.35,18.25,18.26,727300.0
2010-08-23 15:00:00,18.25,18.31,18.19,18.22,1105300.0,18.25,18.31,18.19,18.22,1105300.0
2010-08-23 15:30:00,18.22,18.24,18.07,18.12,2963800.0,18.22,18.24,18.07,18.12,2963800.0
2010-08-24 09:30:00,17.94,17.95,17.57,17.61,5474700.0,17.94,17.95,17.57,17.61,5474700.0
2010-08-24 10:00:00,17.6,17.6,17.34,17.55,6428800.0,17.6,17.6,17.34,17.55,6428800.0
2010-08-24 10:30:00,17.55,17.67,17.46,17.66,2121000.0,17.55,17.67,17.46,17.66,2121000.0
2010-08-24 11:00:00,17.67,17.9,17.61,17.71,3220700.0,17.67,17.9,17.61,17.71,3220700.0
2010-08-24 11:30:00,17.71,17.8,17.65,17.73,1564500.0,17.71,17.8,17.65,17.73,1564500.0
2010-08-24 12:00:00,17.74,17.78,17.6,17.62,1160600.0,17.74,17.78,17.6,17.62,1160600.0
2010-08-24 12:30:00,17.62,17.66,17.57,17.61,932400.0,17.62,17.66,17.57,17.61,932400.0
2010-08-24 13:00:00,17.6,17.69,17.58,17.62,1068900.0,17.6,17.69,17.58,17.62,1068900.0
2010-08-24 13:30:00,17.62,17.62,17.41,17.49,2009000.0,17.62,17.62,17.41,17.49,2009000.0
2010-08-24 14:00:00,17.48,17.55,17.38,17.44,2799300.0,17.48,17.55,17.38,17.44,2799300.0
2010-08-24 14:30:00,17.43,17.52,17.39,17.52,1855700.0,17.43,17.52,17.39,17.52,1855700.0
2010-08-24 15:00:00,17.52,17.57,17.45,17.51,2110500.0,17.52,17.57,17.45,17.51,2110500.0
2010-08-24 15:30:00,17.51,17.52,17.29,17.33,4288900.0,17.51,17.52,17.29,17.33,4288900.0
2010-08-25 09:30:00,17.14,17.64,17.09,17.59,4697000.0,17.14,17.64,17.09,17.59,4697000.0
2010-08-25 10:00:00,17.57,17.68,17.29,17.38,2720900.0,17.57,17.68,17.29,17.38,2720900.0
2010-08-25 10:30:00,17.39,17.52,17.36,17.48,1129800.0,17.39,17.52,17.36,17.48,1129800.0
2010-08-25 11:00:00,17.48,17.59,17.46,17.53,1051400.0,17.48,17.59,17.46,17.53,1051400.0
2010-08-25 11:30:00,17.52,17.54,17.46,17.48,502600.0,17.52,17.54,17.46,17.48,502600.0
2010-08-25 12:00:00,17.49,17.55,17.46,17.47,566300.0,17.49,17.55,17.46,17.47,566300.0
2010-08-25 12:30:00,17.47,17.49,17.36,17.42,690200.0,17.47,17.49,17.36,17.42,690200.0
2010-08-25 13:00:00,17.41,17.48,17.39,17.42,614600.0,17.41,17.48,17.39,17.42,614600.0
2010-08-25 13:30:00,17.42,17.49,17.4,17.41,462700.0,17.42,17.49,17.4,17.41,462700.0
2010-08-25 14:00:00,17.4,17.53,17.38,17.51,913500.0,17.4,17.53,17.38,17.51,913500.0
2010-08-25 14:30:00,17.5,17.71,17.47,17.68,1916600.0,17.5,17.71,17.47,17.68,1916600.0
2010-08-25 15:00:00,17.68,17.84,17.68,17.71,2177000.0,17.68,17.84,17.68,17.71,2177000.0
2010-08-25 15:30:00,17.72,17.83,17.67,17.74,1752100.0,17.72,17.83,17.67,17.74,1752100.0
2010-08-26 09:30:00,18.0,18.14,17.77,17.9,4915400.0,18.0,18.14,17.77,17.9,4915400.0
2010-08-26 10:00:00,17.86,18.07,17.86,18.0,2569000.0,17.86,18.07,17.86,18.0,2569000.0
2010-08-26 10:30:00,18.01,18.09,17.97,18.06,1485400.0,18.01,18.09,17.97,18.06,1485400.0
2010-08-26 11:00:00,18.06,18.06,17.93,18.03,2290400.0,18.06,18.06,17.93,18.03,2290400.0
2010-08-26 11:30:00,18.03,18.05,17.95,18.04,1246700.0,18.03,18.05,17.95,18.04,1246700.0
2010-08-26 12:00:00,18.04,18.1,17.99,18.06,907900.0,18.04,18.1,17.99,18.06,907900.0
2010-08-26 12:30:00,18.07,18.21,18.05,18.21,1984500.0,18.07,18.21,18.05,18.21,1984500.0
2010-08-26 13:00:00,18.2,18.23,18.15,18.16,1244600.0,18.2,18.23,18.15,18.16,1244600.0
2010-08-26 13:30:00,18.17,18.24,18.15,18.17,1591100.0,18.17,18.24,18.15,18.17,1591100.0
2010-08-26 14:00:00,18.16,18.2,18.02,18.08,2102800.0,18.16,18.2,18.02,18.08,2102800.0
2010-08-26 14:30:00,18.05,18.1,18.02,18.04,1416800.0,18.05,18.1,18.02,18.04,1416800.0
2010-08-26 15:00:00,18.05,18.14,18.03,18.09,1567300.0,18.05,18.14,18.03,18.09,1567300.0
2010-08-26 15:30:00,18.09,18.14,17.98,17.98,3269000.0,18.09,18.14,17.98,17.98,3269000.0
2010-08-27 09:30:00,18.05,18.18,17.57,17.61,3182200.0,18.05,18.18,17.57,17.61,3182200.0
2010-08-27 10:00:00,17.63,18.13,17.55,18.08,3817800.0,17.63,18.13,17.55,18.08,3817800.0
2010-08-27 10:30:00,18.1,18.16,17.93,18.01,2279900.0,18.1,18.16,17.93,18.01,2279900.0
2010-08-27 11:00:00,18.02,18.14,18.0,18.12,1127000.0,18.02,18.14,18.0,18.12,1127000.0
2010-08-27 11:30:00,18.11,18.23,18.1,18.14,1491700.0,18.11,18.23,18.1,18.14,1491700.0
2010-08-27 12:00:00,18.14,18.21,18.11,18.12,825300.0,18.14,18.21,18.11,18.12,825300.0
2010-08-27 12:30:00,18.12,18.17,18.01,18.04,767900.0,18.12,18.17,18.01,18.04,767900.0
2010-08-27 13:00:00,18.05,18.11,18.03,18.1,495600.0,18.05,18.11,18.03,18.1,495600.0
2010-08-27 13:30:00,18.09,18.1,17.97,18.02,1255100.0,18.09,18.1,17.97,18.02,1255100.0
2010-08-27 14:00:00,18.02,18.05,17.97,17.98,1204000.0,18.02,18.05,17.97,17.98,1204000.0
2010-08-27 14:30:00,17.99,18.08,17.95,18.05,961100.0,17.99,18.08,17.95,18.05,961100.0
2010-08-27 15:00:00,18.04,18.07,17.99,18.06,1077300.0,18.04,18.07,17.99,18.06,1077300.0
2010-08-27 15:30:00,18.05,18.08,18.0,18.03,2102100.0,18.05,18.08,18.0,18.03,2102100.0
2010-08-30 09:30:00,17.89,17.96,17.65,17.74,2583700.0,17.89,17.96,17.65,17.74,2583700.0
2010-08-30 10:00:00,17.74,17.8,17.58,17.63,2013900.0,17.74,17.8,17.58,17.63,2013900.0
2010-08-30 10:30:00,17.62,17.7,17.55,17.58,1770300.0,17.62,17.7,17.55,17.58,1770300.0
2010-08-30 11:00:00,17.58,17.67,17.52,17.58,2228100.0,17.58,17.67,17.52,17.58,2228100.0
2010-08-30 11:30:00,17.57,17.62,17.51,17.59,733600.0,17.57,17.62,17.51,17.59,733600.0
2010-08-30 12:00:00,17.58,17.7,17.57,17.67,788200.0,17.58,17.7,17.57,17.67,788200.0
2010-08-30 12:30:00,17.67,17.73,17.59,17.6,1123500.0,17.67,17.73,17.59,17.6,1123500.0
2010-08-30 13:00:00,17.6,17.7,17.57,17.59,1018500.0,17.6,17.7,17.57,17.59,1018500.0
2010-08-30 13:30:00,17.59,17.68,17.57,17.63,1060500.0,17.59,17.68,17.57,17.63,1060500.0
2010-08-30 14:00:00,17.62,17.65,17.52,17.57,807800.0,17.62,17.65,17.52,17.57,807800.0
2010-08-30 14:30:00,17.57,17.65,17.55,17.62,917000.0,17.57,17.65,17.55,17.62,917000.0
2010-08-30 15:00:00,17.62,17.67,17.58,17.61,1086400.0,17.62,17.67,17.58,17.61,1086400.0
2010-08-30 15:30:00,17.61,17.66,17.58,17.58,1932700.0,17.61,17.66,17.58,17.58,1932700.0
2010-08-31 09:30:00,17.41,17.88,17.4,17.72,3278100.0,17.41,17.88,17.4,17.72,3278100.0
2010-08-31 10:00:00,17.73,18.03,17.73,17.99,2933000.0,17.73,18.03,17.73,17.99,2933000.0
2010-08-31 10:30:00,18.0,18.08,17.9,17.94,1651300.0,18.0,18.08,17.9,17.94,1651300.0
2010-08-31 11:00:00,17.93,18.06,17.92,18.02,1150800.0,17.93,18.06,17.92,18.02,1150800.0
2010-08-31 11:30:00,18.01,18.14,18.0,18.09,1474900.0,18.01,18.14,18.0,18.09,1474900.0
2010-08-31 12:00:00,18.09,18.12,18.04,18.06,582400.0,18.09,18.12,18.04,18.06,582400.0
2010-08-31 12:30:00,18.06,18.09,17.96,17.98,838600.0,18.06,18.09,17.96,17.98,838600.0
2010-08-31 13:00:00,17.97,18.06,17.95,18.05,802900.0,17.97,18.06,17.95,18.05,802900.0
2010-08-31 13:30:00,18.05,18.1,18.02,18.03,879900.0,18.05,18.1,18.02,18.03,879900.0
2010-08-31 14:00:00,18.03,18.08,17.97,17.98,1714300.0,18.03,18.08,17.97,17.98,1714300.0
2010-08-31 14:30:00,17.99,17.99,17.8,17.82,2172100.0,17.99,17.99,17.8,17.82,2172100.0
2010-08-31 15:00:00,17.82,17.92,17.81,17.86,1352400.0,17.82,17.92,17.81,17.86,1352400.0
2010-08-31 15:30:00,17.86,17.96,17.86,17.93,2335900.0,17.86,17.96,17.86,17.93,2335900.0
2010-09-01 09:30:00,18.68,18.85,18.44,18.57,6545700.0,18.68,18.85,18.44,18.57,6545700.0
2010-09-01 10:00:00,18.55,18.89,18.53,18.81,5077100.0,18.55,18.89,18.53,18.81,5077100.0
2010-09-01 10:30:00,18.82,18.86,18.69,18.84,2864400.0,18.82,18.86,18.69,18.84,2864400.0
2010-09-01 11:00:00,18.83,18.93,18.75,18.82,2369500.0,18.83,18.93,18.75,18.82,2369500.0
2010-09-01 11:30:00,18.82,18.88,18.8,18.85,980700.0,18.82,18.88,18.8,18.85,980700.0
2010-09-01 12:00:00,18.85,18.96,18.85,18.93,1803900.0,18.85,18.96,18.85,18.93,1803900.0
2010-09-01 12:30:00,18.93,19.0,18.88,18.92,2117500.0,18.93,19.0,18.88,18.92,2117500.0
2010-09-01 13:00:00,18.92,18.97,18.82,18.97,3049900.0,18.92,18.97,18.82,18.97,3049900.0
2010-09-01 13:30:00,18.96,19.29,18.45,19.14,9326100.0,18.96,19.29,18.45,19.14,9326100.0
2010-09-01 14:00:00,19.14,19.26,18.95,19.03,7700700.0,19.14,19.26,18.95,19.03,7700700.0
2010-09-01 14:30:00,19.03,19.3,19.0,19.24,4120200.0,19.03,19.3,19.0,19.24,4120200.0
2010-09-01 15:00:00,19.25,19.46,19.24,19.36,6065500.0,19.25,19.46,19.24,19.36,6065500.0
2010-09-01 15:30:00,19.35,19.36,19.23,19.27,4566100.0,19.35,19.36,19.23,19.27,4566100.0
2010-09-02 09:30:00,19.19,19.4,19.03,19.16,6870500.0,19.19,19.4,19.03,19.16,6870500.0
2010-09-02 10:00:00,19.15,19.29,18.94,19.23,4524100.0,19.15,19.29,18.94,19.23,4524100.0
2010-09-02 10:30:00,19.25,19.61,19.18,19.52,5003600.0,19.25,19.61,19.18,19.52,5003600.0
2010-09-02 11:00:00,19.53,19.58,19.39,19.42,1873200.0,19.53,19.58,19.39,19.42,1873200.0
2010-09-02 11:30:00,19.42,19.5,19.37,19.49,1101800.0,19.42,19.5,19.37,19.49,1101800.0
2010-09-02 12:00:00,19.48,19.62,19.48,19.61,1506400.0,19.48,19.62,19.48,19.61,1506400.0
2010-09-02 12:30:00,19.61,19.68,19.51,19.56,2471700.0,19.61,19.68,19.51,19.56,2471700.0
2010-09-02 13:00:00,19.56,19.69,19.54,19.62,1633800.0,19.56,19.69,19.54,19.62,1633800.0
2010-09-02 13:30:00,19.63,19.66,19.59,19.59,767900.0,19.63,19.66,19.59,19.59,767900.0
2010-09-02 14:00:00,19.59,19.71,19.56,19.7,2220400.0,19.59,19.71,19.56,19.7,2220400.0
2010-09-02 14:30:00,19.7,19.8,19.68,19.74,2844100.0,19.7,19.8,19.68,19.74,2844100.0
2010-09-02 15:00:00,19.74,19.77,19.64,19.67,2083900.0,19.74,19.77,19.64,19.67,2083900.0
2010-09-02 15:30:00,19.67,19.75,19.66,19.71,3000900.0,19.67,19.75,19.66,19.71,3000900.0
2010-09-03 09:30:00,19.99,20.36,19.82,20.21,8504300.0,19.99,20.36,19.82,20.21,8504300.0
2010-09-03 10:00:00,20.21,20.21,20.01,20.07,3907400.0,20.21,20.21,20.01,20.07,3907400.0
2010-09-03 10:30:00,20.08,20.18,19.79,19.92,3183600.0,20.08,20.18,19.79,19.92,3183600.0
2010-09-03 11:00:00,19.92,20.0,19.72,19.95,2574600.0,19.92,20.0,19.72,19.95,2574600.0
2010-09-03 11:30:00,19.95,19.97,19.89,19.92,1092000.0,19.95,19.97,19.89,19.92,1092000.0
2010-09-03 12:00:00,19.93,20.09,19.92,20.04,1543500.0,19.93,20.09,19.92,20.04,1543500.0
2010-09-03 12:30:00,20.04,20.11,20.0,20.08,1232000.0,20.04,20.11,20.0,20.08,1232000.0
2010-09-03 13:00:00,20.09,20.12,20.01,20.02,849100.0,20.09,20.12,20.01,20.02,849100.0
2010-09-03 13:30:00,20.03,20.11,20.01,20.07,782600.0,20.03,20.11,20.01,20.07,782600.0
2010-09-03 14:00:00,20.07,20.07,20.0,20.02,1036000.0,20.07,20.07,20.0,20.02,1036000.0
2010-09-03 14:30:00,20.02,20.02,19.75,19.83,3425100.0,20.02,20.02,19.75,19.83,3425100.0
2010-09-03 15:00:00,19.84,19.88,19.73,19.82,2146200.0,19.84,19.88,19.73,19.82,2146200.0
2010-09-03 15:30:00,19.81,19.9,19.76,19.81,3352300.0,19.81,19.9,19.76,19.81,3352300.0
2010-09-07 09:30:00,19.59,20.09,19.59,19.92,4529700.0,19.59,20.09,19.59,19.92,4529700.0
2010-09-07 10:00:00,19.92,20.11,19.91,20.03,3646300.0,19.92,20.11,19.91,20.03,3646300.0
2010-09-07 10:30:00,20.01,20.23,19.97,20.21,3948700.0,20.01,20.23,19.97,20.21,3948700.0
2010-09-07 11:00:00,20.2,20.28,20.16,20.25,2821700.0,20.2,20.28,20.16,20.25,2821700.0
2010-09-07 11:30:00,20.25,20.41,20.23,20.33,4216100.0,20.25,20.41,20.23,20.33,4216100.0
2010-09-07 12:00:00,20.32,20.33,20.17,20.21,1387400.0,20.32,20.33,20.17,20.21,1387400.0
2010-09-07 12:30:00,20.21,20.36,20.19,20.35,1392300.0,20.21,20.36,20.19,20.35,1392300.0
2010-09-07 13:00:00,20.36,20.38,20.24,20.24,933100.0,20.36,20.38,20.24,20.24,933100.0
2010-09-07 13:30:00,20.23,20.37,20.23,20.34,1167600.0,20.23,20.37,20.23,20.34,1167600.0
2010-09-07 14:00:00,20.34,20.42,20.3,20.39,1330000.0,20.34,20.42,20.3,20.39,1330000.0
2010-09-07 14:30:00,20.4,20.41,20.25,20.28,1645700.0,20.4,20.41,20.25,20.28,1645700.0
2010-09-07 15:00:00,20.27,20.3,20.19,20.27,1635900.0,20.27,20.3,20.19,20.27,1635900.0
2010-09-07 15:30:00,20.27,20.34,20.23,20.25,2847600.0,20.27,20.34,20.23,20.25,2847600.0
2010-09-08 09:30:00,20.51,20.89,20.48,20.81,7273700.0,20.51,20.89,20.48,20.81,7273700.0
2010-09-08 10:00:00,20.82,20.89,20.74,20.83,3614800.0,20.82,20.89,20.74,20.83,3614800.0
2010-09-08 10:30:00,20.84,20.84,20.77,20.82,2158800.0,20.84,20.84,20.77,20.82,2158800.0
2010-09-08 11:00:00,20.82,21.02,20.82,20.91,3733100.0,20.82,21.02,20.82,20.91,3733100.0
2010-09-08 11:30:00,20.92,20.94,20.8,20.83,1297100.0,20.92,20.94,20.8,20.83,1297100.0
2010-09-08 12:00:00,20.82,21.08,20.82,20.99,2878400.0,20.82,21.08,20.82,20.99,2878400.0
2010-09-08 12:30:00,20.99,21.11,20.98,21.06,2002000.0,20.99,21.11,20.98,21.06,2002000.0
2010-09-08 13:00:00,21.06,21.07,20.83,20.88,2728600.0,21.06,21.07,20.83,20.88,2728600.0
2010-09-08 13:30:00,20.9,21.05,20.76,20.81,2345000.0,20.9,21.05,20.76,20.81,2345000.0
2010-09-08 14:00:00,20.81,20.95,20.75,20.91,2711100.0,20.81,20.95,20.75,20.91,2711100.0
2010-09-08 14:30:00,20.91,20.94,20.83,20.84,1235500.0,20.91,20.94,20.83,20.84,1235500.0
2010-09-08 15:00:00,20.84,20.9,20.8,20.8,2190300.0,20.84,20.9,20.8,20.8,2190300.0
2010-09-08 15:30:00,20.8,20.9,20.79,20.86,3187100.0,20.8,20.9,20.79,20.86,3187100.0
2010-09-09 09:30:00,21.21,21.39,21.11,21.33,5927600.0,21.21,21.39,21.11,21.33,5927600.0
2010-09-09 10:00:00,21.34,21.34,20.99,21.02,3341100.0,21.34,21.34,20.99,21.02,3341100.0
2010-09-09 10:30:00,21.02,21.06,20.77,20.8,3262000.0,21.02,21.06,20.77,20.8,3262000.0
2010-09-09 11:00:00,20.8,21.13,20.8,21.12,2023000.0,20.8,21.13,20.8,21.12,2023000.0
2010-09-09 11:30:00,21.12,21.13,20.89,20.93,1864800.0,21.12,21.13,20.89,20.93,1864800.0
2010-09-09 12:00:00,20.93,21.06,20.93,21.01,678300.0,20.93,21.06,20.93,21.01,678300.0
2010-09-09 12:30:00,21.01,21.04,20.83,20.83,924000.0,21.01,21.04,20.83,20.83,924000.0
2010-09-09 13:00:00,20.83,20.99,20.69,20.71,2023700.0,20.83,20.99,20.69,20.71,2023700.0
2010-09-09 13:30:00,20.71,20.85,20.69,20.76,1246000.0,20.71,20.85,20.69,20.76,1246000.0
2010-09-09 14:00:00,20.76,20.86,20.69,20.81,1218000.0,20.76,20.86,20.69,20.81,1218000.0
2010-09-09 14:30:00,20.81,20.97,20.77,20.96,1050000.0,20.81,20.97,20.77,20.96,1050000.0
2010-09-09 15:00:00,20.97,20.97,20.86,20.91,942200.0,20.97,20.97,20.86,20.91,942200.0
2010-09-09 15:30:00,20.9,20.96,20.8,20.81,2394000.0,20.9,20.96,20.8,20.81,2394000.0
2010-09-10 09:30:00,20.95,20.98,20.66,20.74,3352300.0,20.95,20.98,20.66,20.74,3352300.0
2010-09-10 10:00:00,20.74,20.92,20.63,20.87,3141600.0,20.74,20.92,20.63,20.87,3141600.0
2010-09-10 10:30:00,20.88,20.95,20.84,20.91,1562400.0,20.88,20.95,20.84,20.91,1562400.0
2010-09-10 11:00:00,20.9,20.9,20.73,20.85,1183000.0,20.9,20.9,20.73,20.85,1183000.0
2010-09-10 11:30:00,20.85,20.87,20.69,20.76,938000.0,20.85,20.87,20.69,20.76,938000.0
2010-09-10 12:00:00,20.76,20.85,20.7,20.83,754600.0,20.76,20.85,20.7,20.83,754600.0
2010-09-10 12:30:00,20.82,20.89,20.77,20.87,807800.0,20.82,20.89,20.77,20.87,807800.0
2010-09-10 13:00:00,20.87,20.91,20.8,20.85,580300.0,20.87,20.91,20.8,20.85,580300.0
2010-09-10 13:30:00,20.85,20.87,20.77,20.84,523600.0,20.85,20.87,20.77,20.84,523600.0
2010-09-10 14:00:00,20.83,20.87,20.79,20.83,603400.0,20.83,20.87,20.79,20.83,603400.0
2010-09-10 14:30:00,20.83,20.89,20.79,20.83,917700.0,20.83,20.89,20.79,20.83,917700.0
2010-09-10 15:00:00,20.83,20.84,20.79,20.83,1068200.0,20.83,20.84,20.79,20.83,1068200.0
2010-09-10 15:30:00,20.83,20.88,20.79,20.88,2383500.0,20.83,20.88,20.79,20.88,2383500.0
2010-09-13 09:30:00,21.34,21.42,21.16,21.35,4279100.0,21.34,21.42,21.16,21.35,4279100.0
2010-09-13 10:00:00,21.35,21.41,21.25,21.29,2318400.0,21.35,21.41,21.25,21.29,2318400.0
2010-09-13 10:30:00,21.28,21.3,21.07,21.09,1952300.0,21.28,21.3,21.07,21.09,1952300.0
2010-09-13 11:00:00,21.1,21.18,21.03,21.16,1706600.0,21.1,21.18,21.03,21.16,1706600.0
2010-09-13 11:30:00,21.15,21.24,21.1,21.22,1005900.0,21.15,21.24,21.1,21.22,1005900.0
2010-09-13 12:00:00,21.22,21.23,21.07,21.11,1232700.0,21.22,21.23,21.07,21.11,1232700.0
2010-09-13 12:30:00,21.11,21.12,21.0,21.08,1750000.0,21.11,21.12,21.0,21.08,1750000.0
2010-09-13 13:00:00,21.09,21.16,21.04,21.14,852600.0,21.09,21.16,21.04,21.14,852600.0
2010-09-13 13:30:00,21.14,21.18,21.09,21.12,763700.0,21.14,21.18,21.09,21.12,763700.0
2010-09-13 14:00:00,21.13,21.2,21.06,21.17,835100.0,21.13,21.2,21.06,21.17,835100.0
2010-09-13 14:30:00,21.17,21.17,21.0,21.11,1738100.0,21.17,21.17,21.0,21.11,1738100.0
2010-09-13 15:00:00,21.11,21.16,21.04,21.11,1532300.0,21.11,21.16,21.04,21.11,1532300.0
2010-09-13 15:30:00,21.1,21.17,21.06,21.13,2107000.0,21.1,21.17,21.06,21.13,2107000.0
2010-09-14 09:30:00,21.1,21.15,20.87,20.94,2548700.0,21.1,21.15,20.87,20.94,2548700.0
2010-09-14 10:00:00,20.96,21.12,20.89,21.09,1466500.0,20.96,21.12,20.89,21.09,1466500.0
2010-09-14 10:30:00,21.09,21.16,20.99,21.09,1698900.0,21.09,21.16,20.99,21.09,1698900.0
2010-09-14 11:00:00,21.09,21.27,21.08,21.15,2076200.0,21.09,21.27,21.08,21.15,2076200.0
2010-09-14 11:30:00,21.15,21.16,21.08,21.13,923300.0,21.15,21.16,21.08,21.13,923300.0
2010-09-14 12:00:00,21.13,21.15,20.95,20.96,1692600.0,21.13,21.15,20.95,20.96,1692600.0
2010-09-14 12:30:00,20.96,21.03,20.9,20.93,1360100.0,20.96,21.03,20.9,20.93,1360100.0
2010-09-14 13:00:00,20.93,21.0,20.92,20.95,1078000.0,20.93,21.0,20.92,20.95,1078000.0
2010-09-14 13:30:00,20.96,20.97,20.89,20.95,928200.0,20.96,20.97,20.89,20.95,928200.0
2010-09-14 14:00:00,20.95,21.04,20.94,21.01,807800.0,20.95,21.04,20.94,21.01,807800.0
2010-09-14 14:30:00,21.01,21.08,20.95,20.96,1026200.0,21.01,21.08,20.95,20.96,1026200.0
2010-09-14 15:00:00,20.96,21.03,20.95,21.0,1344000.0,20.96,21.03,20.95,21.0,1344000.0
2010-09-14 15:30:00,21.0,21.03,20.91,20.95,2550800.0,21.0,21.03,20.91,20.95,2550800.0
2010-09-15 09:30:00,20.93,20.94,20.68,20.84,3408300.0,20.93,20.94,20.68,20.84,3408300.0
2010-09-15 10:00:00,20.84,20.9,20.75,20.75,1745800.0,20.84,20.9,20.75,20.75,1745800.0
2010-09-15 10:30:00,20.76,20.81,20.72,20.77,1589000.0,20.76,20.81,20.72,20.77,1589000.0
2010-09-15 11:00:00,20.77,20.77,20.59,20.65,2039100.0,20.77,20.77,20.59,20.65,2039100.0
2010-09-15 11:30:00,20.66,20.75,20.65,20.71,1146600.0,20.66,20.75,20.65,20.71,1146600.0
2010-09-15 12:00:00,20.71,20.78,20.64,20.68,970900.0,20.71,20.78,20.64,20.68,970900.0
2010-09-15 12:30:00,20.67,20.69,20.6,20.6,1375500.0,20.67,20.69,20.6,20.6,1375500.0
2010-09-15 13:00:00,20.61,20.61,20.5,20.52,1974000.0,20.61,20.61,20.5,20.52,1974000.0
2010-09-15 13:30:00,20.51,20.59,20.46,20.55,1361500.0,20.51,20.59,20.46,20.55,1361500.0
2010-09-15 14:00:00,20.56,20.57,20.43,20.47,1461600.0,20.56,20.57,20.43,20.47,1461600.0
2010-09-15 14:30:00,20.47,20.53,20.37,20.49,1786400.0,20.47,20.53,20.37,20.49,1786400.0
2010-09-15 15:00:00,20.48,20.52,20.45,20.51,1280300.0,20.48,20.52,20.45,20.51,1280300.0
2010-09-15 15:30:00,20.5,20.52,20.41,20.46,3090500.0,20.5,20.52,20.41,20.46,3090500.0
2010-09-16 09:30:00,20.39,20.5,20.17,20.26,5797400.0,20.39,20.5,20.17,20.26,5797400.0
2010-09-16 10:00:00,20.26,20.27,20.1,20.15,3046400.0,20.26,20.27,20.1,20.15,3046400.0
2010-09-16 10:30:00,20.14,20.3,20.12,20.29,2028600.0,20.14,20.3,20.12,20.29,2028600.0
2010-09-16 11:00:00,20.28,20.38,20.15,20.21,1955800.0,20.28,20.38,20.15,20.21,1955800.0
2010-09-16 11:30:00,20.21,20.25,20.17,20.2,711200.0,20.21,20.25,20.17,20.2,711200.0
2010-09-16 12:00:00,20.22,20.26,20.12,20.19,1723400.0,20.22,20.26,20.12,20.19,1723400.0
2010-09-16 12:30:00,20.2,20.24,20.16,20.18,751800.0,20.2,20.24,20.16,20.18,751800.0
2010-09-16 13:00:00,20.18,20.19,20.11,20.15,1303400.0,20.18,20.19,20.11,20.15,1303400.0
2010-09-16 13:30:00,20.15,20.18,20.11,20.17,1080800.0,20.15,20.18,20.11,20.17,1080800.0
2010-09-16 14:00:00,20.17,20.23,20.16,20.19,1663200.0,20.17,20.23,20.16,20.19,1663200.0
2010-09-16 14:30:00,20.18,20.22,20.1,20.11,1135400.0,20.18,20.22,20.1,20.11,1135400.0
2010-09-16 15:00:00,20.11,20.15,20.09,20.14,1604400.0,20.11,20.15,20.09,20.14,1604400.0
2010-09-16 15:30:00,20.14,20.16,20.02,20.07,4742500.0,20.14,20.16,20.02,20.07,4742500.0
2010-09-17 09:30:00,20.33,20.35,20.02,20.05,3610600.0,20.33,20.35,20.02,20.05,3610600.0
2010-09-17 10:00:00,20.06,20.24,20.0,20.17,3295600.0,20.06,20.24,20.0,20.17,3295600.0
2010-09-17 10:30:00,20.19,20.21,20.13,20.17,1013600.0,20.19,20.21,20.13,20.17,1013600.0
2010-09-17 11:00:00,20.16,20.24,20.16,20.16,1955100.0,20.16,20.24,20.16,20.16,1955100.0
2010-09-17 11:30:00,20.17,20.19,20.12,20.16,706300.0,20.17,20.19,20.12,20.16,706300.0
2010-09-17 12:00:00,20.16,20.21,20.14,20.19,999600.0,20.16,20.21,20.14,20.19,999600.0
2010-09-17 12:30:00,20.19,20.2,20.02,20.08,1393000.0,20.19,20.2,20.02,20.08,1393000.0
2010-09-17 13:00:00,20.08,20.1,20.02,20.09,753200.0,20.08,20.1,20.02,20.09,753200.0
2010-09-17 13:30:00,20.08,20.14,20.06,20.14,667800.0,20.08,20.14,20.06,20.14,667800.0
2010-09-17 14:00:00,20.14,20.17,20.11,20.14,597100.0,20.14,20.17,20.11,20.14,597100.0
2010-09-17 14:30:00,20.14,20.16,20.07,20.08,875700.0,20.14,20.16,20.07,20.08,875700.0
2010-09-17 15:00:00,20.08,20.1,20.05,20.05,859600.0,20.08,20.1,20.05,20.05,859600.0
2010-09-17 15:30:00,20.05,20.12,20.02,20.04,3740800.0,20.05,20.12,20.02,20.04,3740800.0
2010-09-20 09:30:00,20.29,20.39,20.04,20.06,3565100.0,20.29,20.39,20.04,20.06,3565100.0
2010-09-20 10:00:00,20.06,20.43,20.0,20.35,10557400.0,20.06,20.43,20.0,20.35,10557400.0
2010-09-20 10:30:00,20.35,20.57,20.34,20.52,4695600.0,20.35,20.57,20.34,20.52,4695600.0
2010-09-20 11:00:00,20.52,20.53,20.35,20.43,2392600.0,20.52,20.53,20.35,20.43,2392600.0
2010-09-20 11:30:00,20.43,20.44,20.29,20.32,1324400.0,20.43,20.44,20.29,20.32,1324400.0
2010-09-20 12:00:00,20.32,20.36,20.26,20.29,1434300.0,20.32,20.36,20.26,20.29,1434300.0
2010-09-20 12:30:00,20.29,20.34,20.22,20.23,967400.0,20.29,20.34,20.22,20.23,967400.0
2010-09-20 13:00:00,20.23,20.24,20.15,20.18,1669500.0,20.23,20.24,20.15,20.18,1669500.0
2010-09-20 13:30:00,20.19,20.36,20.19,20.31,1349600.0,20.19,20.36,20.19,20.31,1349600.0
2010-09-20 14:00:00,20.31,20.34,20.29,20.32,921900.0,20.31,20.34,20.29,20.32,921900.0
2010-09-20 14:30:00,20.32,20.43,20.31,20.38,2582300.0,20.32,20.43,20.31,20.38,2582300.0
2010-09-20 15:00:00,20.38,20.39,20.34,20.36,1425900.0,20.38,20.39,20.34,20.36,1425900.0
2010-09-20 15:30:00,20.36,20.45,20.35,20.4,3299800.0,20.36,20.45,20.35,20.4,3299800.0
2010-09-21 09:30:00,20.5,21.05,20.44,21.01,6289500.0,20.5,21.05,20.44,21.01,6289500.0
2010-09-21 10:00:00,21.01,21.13,20.86,21.07,3825500.0,21.01,21.13,20.86,21.07,3825500.0
2010-09-21 10:30:00,21.08,21.19,21.0,21.14,3076500.0,21.08,21.19,21.0,21.14,3076500.0
2010-09-21 11:00:00,21.14,21.14,20.89,20.89,1849400.0,21.14,21.14,20.89,20.89,1849400.0
2010-09-21 11:30:00,20.9,20.99,20.87,20.98,1276100.0,20.9,20.99,20.87,20.98,1276100.0
2010-09-21 12:00:00,20.97,21.09,20.95,21.07,1159200.0,20.97,21.09,20.95,21.07,1159200.0
2010-09-21 12:30:00,21.07,21.1,21.03,21.1,517300.0,21.07,21.1,21.03,21.1,517300.0
2010-09-21 13:00:00,21.1,21.16,21.06,21.16,1337000.0,21.1,21.16,21.06,21.16,1337000.0
2010-09-21 13:30:00,21.16,21.16,21.07,21.12,1011500.0,21.16,21.16,21.07,21.12,1011500.0
2010-09-21 14:00:00,21.12,21.18,21.04,21.13,1813700.0,21.12,21.18,21.04,21.13,1813700.0
2010-09-21 14:30:00,21.14,21.23,21.04,21.07,2996700.0,21.14,21.23,21.04,21.07,2996700.0
2010-09-21 15:00:00,21.07,21.12,20.93,21.01,1879500.0,21.07,21.12,20.93,21.01,1879500.0
2010-09-21 15:30:00,21.01,21.05,20.75,21.05,4441500.0,21.01,21.05,20.75,21.05,4441500.0
2010-09-22 09:30:00,21.44,21.87,21.33,21.85,10011400.0,21.44,21.87,21.33,21.85,10011400.0
2010-09-22 10:00:00,21.85,21.92,21.65,21.72,6149500.0,21.85,21.92,21.65,21.72,6149500.0
2010-09-22 10:30:00,21.72,21.99,21.65,21.93,4118100.0,21.72,21.99,21.65,21.93,4118100.0
2010-09-22 11:00:00,21.93,21.99,21.77,21.86,3787700.0,21.93,21.99,21.77,21.86,3787700.0
2010-09-22 11:30:00,21.88,22.03,21.79,22.02,2508100.0,21.88,22.03,21.79,22.02,2508100.0
2010-09-22 12:00:00,22.02,22.38,21.98,22.28,6691300.0,22.02,22.38,21.98,22.28,6691300.0
2010-09-22 12:30:00,22.28,22.34,22.15,22.21,2603300.0,22.28,22.34,22.15,22.21,2603300.0
2010-09-22 13:00:00,22.2,22.29,22.12,22.26,2744000.0,22.2,22.29,22.12,22.26,2744000.0
2010-09-22 13:30:00,22.25,22.36,22.23,22.23,2926700.0,22.25,22.36,22.23,22.23,2926700.0
2010-09-22 14:00:00,22.23,22.26,22.01,22.13,4730600.0,22.23,22.26,22.01,22.13,4730600.0
2010-09-22 14:30:00,22.13,22.42,22.12,22.36,4300800.0,22.13,22.42,22.12,22.36,4300800.0
2010-09-22 15:00:00,22.38,22.41,22.1,22.22,3642800.0,22.38,22.41,22.1,22.22,3642800.0
2010-09-22 15:30:00,22.23,22.42,22.21,22.42,5308800.0,22.23,22.42,22.21,22.42,5308800.0
2010-09-23 09:30:00,22.68,23.24,22.63,23.01,18802700.0,22.68,23.24,22.63,23.01,18802700.0
2010-09-23 10:00:00,23.01,23.1,22.65,22.96,10854900.0,23.01,23.1,22.65,22.96,10854900.0
2010-09-23 10:30:00,22.97,23.06,22.86,23.02,4848200.0,22.97,23.06,22.86,23.02,4848200.0
2010-09-23 11:00:00,23.03,23.39,22.99,23.3,8171800.0,23.03,23.39,22.99,23.3,8171800.0
2010-09-23 11:30:00,23.3,23.32,23.07,23.16,4022900.0,23.3,23.32,23.07,23.16,4022900.0
2010-09-23 12:00:00,23.14,23.24,23.03,23.12,2774100.0,23.14,23.24,23.03,23.12,2774100.0
2010-09-23 12:30:00,23.13,23.24,23.07,23.21,1862700.0,23.13,23.24,23.07,23.21,1862700.0
2010-09-23 13:00:00,23.23,23.31,23.14,23.21,1827700.0,23.23,23.31,23.14,23.21,1827700.0
2010-09-23 13:30:00,23.2,23.27,23.19,23.22,2083900.0,23.2,23.27,23.19,23.22,2083900.0
2010-09-23 14:00:00,23.22,23.27,23.19,23.23,2518600.0,23.22,23.27,23.19,23.23,2518600.0
2010-09-23 14:30:00,23.22,23.28,22.89,22.92,5714100.0,23.22,23.28,22.89,22.92,5714100.0
2010-09-23 15:00:00,22.93,23.04,22.79,22.79,6568800.0,22.93,23.04,22.79,22.79,6568800.0
2010-09-23 15:30:00,22.79,22.96,22.73,22.92,8148000.0,22.79,22.96,22.73,22.92,8148000.0
2010-09-24 09:30:00,23.45,23.87,23.43,23.71,12435500.0,23.45,23.87,23.43,23.71,12435500.0
2010-09-24 10:00:00,23.7,23.84,23.52,23.75,8010800.0,23.7,23.84,23.52,23.75,8010800.0
2010-09-24 10:30:00,23.75,23.77,23.51,23.71,4816700.0,23.75,23.77,23.51,23.71,4816700.0
2010-09-24 11:00:00,23.71,23.76,23.6,23.64,2790200.0,23.71,23.76,23.6,23.64,2790200.0
2010-09-24 11:30:00,23.64,23.68,23.47,23.53,2690100.0,23.64,23.68,23.47,23.53,2690100.0
2010-09-24 12:00:00,23.53,23.54,23.39,23.52,3120600.0,23.53,23.54,23.39,23.52,3120600.0
2010-09-24 12:30:00,23.5,23.55,23.39,23.4,2363200.0,23.5,23.55,23.39,23.4,2363200.0
2010-09-24 13:00:00,23.41,23.47,23.29,23.44,3201800.0,23.41,23.47,23.29,23.44,3201800.0
2010-09-24 13:30:00,23.46,23.53,23.37,23.42,2146900.0,23.46,23.53,23.37,23.42,2146900.0
2010-09-24 14:00:00,23.43,23.45,23.33,23.38,2741900.0,23.43,23.45,23.33,23.38,2741900.0
2010-09-24 14:30:00,23.37,23.5,23.17,23.24,4848200.0,23.37,23.5,23.17,23.24,4848200.0
2010-09-24 15:00:00,23.24,23.29,23.02,23.03,5693800.0,23.24,23.29,23.02,23.03,5693800.0
2010-09-24 15:30:00,23.04,23.19,23.0,23.18,6978300.0,23.04,23.19,23.0,23.18,6978300.0
2010-09-27 09:30:00,22.94,23.39,22.77,23.32,9148300.0,22.94,23.39,22.77,23.32,9148300.0
2010-09-27 10:00:00,23.32,23.62,23.22,23.61,6293000.0,23.32,23.62,23.22,23.61,6293000.0
2010-09-27 10:30:00,23.59,23.61,23.3,23.35,3082100.0,23.59,23.61,23.3,23.35,3082100.0
2010-09-27 11:00:00,23.35,23.37,23.18,23.36,2419900.0,23.35,23.37,23.18,23.36,2419900.0
2010-09-27 11:30:00,23.36,23.46,23.3,23.37,1743000.0,23.36,23.46,23.3,23.37,1743000.0
2010-09-27 12:00:00,23.37,23.4,23.29,23.31,1012900.0,23.37,23.4,23.29,23.31,1012900.0
2010-09-27 12:30:00,23.31,23.42,23.3,23.41,797300.0,23.31,23.42,23.3,23.41,797300.0
2010-09-27 13:00:00,23.41,23.55,23.39,23.55,1638700.0,23.41,23.55,23.39,23.55,1638700.0
2010-09-27 13:30:00,23.55,23.6,23.5,23.54,1764000.0,23.55,23.6,23.5,23.54,1764000.0
2010-09-27 14:00:00,23.54,23.74,23.53,23.69,2760100.0,23.54,23.74,23.53,23.69,2760100.0
2010-09-27 14:30:00,23.7,23.73,23.64,23.66,2074800.0,23.7,23.73,23.64,23.66,2074800.0
2010-09-27 15:00:00,23.65,23.69,23.57,23.64,1707300.0,23.65,23.69,23.57,23.64,1707300.0
2010-09-27 15:30:00,23.64,23.65,23.45,23.57,5266800.0,23.64,23.65,23.45,23.57,5266800.0
2010-09-28 09:30:00,23.55,23.57,22.78,23.17,8958600.0,23.55,23.57,22.78,23.17,8958600.0
2010-09-28 10:00:00,23.17,23.38,22.98,23.24,4876200.0,23.17,23.38,22.98,23.24,4876200.0
2010-09-28 10:30:00,23.23,23.39,23.18,23.38,2835700.0,23.23,23.39,23.18,23.38,2835700.0
2010-09-28 11:00:00,23.38,23.41,23.23,23.36,2338700.0,23.38,23.41,23.23,23.36,2338700.0
2010-09-28 11:30:00,23.37,23.41,23.15,23.19,2531900.0,23.37,23.41,23.15,23.19,2531900.0
2010-09-28 12:00:00,23.19,23.25,23.05,23.16,1892100.0,23.19,23.25,23.05,23.16,1892100.0
2010-09-28 12:30:00,23.16,23.25,23.12,23.21,931000.0,23.16,23.25,23.12,23.21,931000.0
2010-09-28 13:00:00,23.2,23.24,23.12,23.15,931000.0,23.2,23.24,23.12,23.15,931000.0
2010-09-28 13:30:00,23.16,23.32,23.16,23.3,1397900.0,23.16,23.32,23.16,23.3,1397900.0
2010-09-28 14:00:00,23.31,23.31,23.06,23.06,1255100.0,23.31,23.31,23.06,23.06,1255100.0
2010-09-28 14:30:00,23.07,23.19,22.96,23.06,2188200.0,23.07,23.19,22.96,23.06,2188200.0
2010-09-28 15:00:00,23.05,23.07,22.94,22.99,1850800.0,23.05,23.07,22.94,22.99,1850800.0
2010-09-28 15:30:00,22.99,23.17,22.96,23.12,4118800.0,22.99,23.17,22.96,23.12,4118800.0
2010-09-29 09:30:00,22.91,23.41,22.89,23.34,4680900.0,22.91,23.41,22.89,23.34,4680900.0
2010-09-29 10:00:00,23.32,23.53,23.32,23.51,3801000.0,23.32,23.53,23.32,23.51,3801000.0
2010-09-29 10:30:00,23.52,23.66,23.47,23.62,3589600.0,23.52,23.66,23.47,23.62,3589600.0
2010-09-29 11:00:00,23.61,23.62,23.33,23.5,2069900.0,23.61,23.62,23.33,23.5,2069900.0
2010-09-29 11:30:00,23.49,23.64,23.47,23.58,1738100.0,23.49,23.64,23.47,23.58,1738100.0
2010-09-29 12:00:00,23.58,23.84,23.56,23.81,3403400.0,23.58,23.84,23.56,23.81,3403400.0
2010-09-29 12:30:00,23.82,23.83,23.64,23.66,2436700.0,23.82,23.83,23.64,23.66,2436700.0
2010-09-29 13:00:00,23.66,23.68,23.54,23.61,2273600.0,23.66,23.68,23.54,23.61,2273600.0
2010-09-29 13:30:00,23.6,23.67,23.55,23.56,1719200.0,23.6,23.67,23.55,23.56,1719200.0
2010-09-29 14:00:00,23.55,23.67,23.55,23.64,1858500.0,23.55,23.67,23.55,23.64,1858500.0
2010-09-29 14:30:00,23.64,23.82,23.64,23.8,3074400.0,23.64,23.82,23.64,23.8,3074400.0
2010-09-29 15:00:00,23.79,24.06,23.65,24.02,9088800.0,23.79,24.06,23.65,24.02,9088800.0
2010-09-29 15:30:00,24.03,24.39,23.97,24.38,12848500.0,24.03,24.39,23.97,24.38,12848500.0
2010-09-30 09:30:00,24.52,24.91,24.07,24.1,12434800.0,24.52,24.91,24.07,24.1,12434800.0
2010-09-30 10:00:00,24.11,24.14,23.8,23.94,8492400.0,24.11,24.14,23.8,23.94,8492400.0
2010-09-30 10:30:00,23.95,24.01,23.72,23.74,4676000.0,23.95,24.01,23.72,23.74,4676000.0
2010-09-30 11:00:00,23.75,23.76,23.3,23.38,7765100.0,23.75,23.76,23.3,23.38,7765100.0
2010-09-30 11:30:00,23.38,23.69,23.38,23.57,4032000.0,23.38,23.69,23.38,23.57,4032000.0
2010-09-30 12:00:00,23.58,23.67,23.46,23.46,2944200.0,23.58,23.67,23.46,23.46,2944200.0
2010-09-30 12:30:00,23.46,23.47,23.33,23.4,3949400.0,23.46,23.47,23.33,23.4,3949400.0
2010-09-30 13:00:00,23.39,23.54,23.39,23.49,3129000.0,23.39,23.54,23.39,23.49,3129000.0
2010-09-30 13:30:00,23.49,23.49,23.34,23.35,2909200.0,23.49,23.49,23.34,23.35,2909200.0
2010-09-30 14:00:00,23.35,23.4,23.15,23.29,5112800.0,23.35,23.4,23.15,23.29,5112800.0
2010-09-30 14:30:00,23.29,23.38,23.21,23.25,3891300.0,23.29,23.38,23.21,23.25,3891300.0
2010-09-30 15:00:00,23.26,23.3,23.17,23.29,3667300.0,23.26,23.3,23.17,23.29,3667300.0
2010-09-30 15:30:00,23.29,23.33,23.13,23.17,6173300.0,23.29,23.33,23.13,23.17,6173300.0
2010-10-01 09:30:00,22.93,22.96,22.24,22.37,15241800.0,22.93,22.96,22.24,22.37,15241800.0
2010-10-01 10:00:00,22.36,22.42,21.97,22.12,8839600.0,22.36,22.42,21.97,22.12,8839600.0
2010-10-01 10:30:00,22.11,22.35,22.01,22.29,5687500.0,22.11,22.35,22.01,22.29,5687500.0
2010-10-01 11:00:00,22.3,22.33,22.15,22.2,3096100.0,22.3,22.33,22.15,22.2,3096100.0
2010-10-01 11:30:00,22.2,22.32,22.17,22.24,2503900.0,22.2,22.32,22.17,22.24,2503900.0
2010-10-01 12:00:00,22.24,22.26,22.07,22.13,2850400.0,22.24,22.26,22.07,22.13,2850400.0
2010-10-01 12:30:00,22.14,22.26,22.1,22.24,1763300.0,22.14,22.26,22.1,22.24,1763300.0
2010-10-01 13:00:00,22.24,22.31,22.15,22.21,1800400.0,22.24,22.31,22.15,22.21,1800400.0
2010-10-01 13:30:00,22.21,22.21,22.07,22.1,1491000.0,22.21,22.21,22.07,22.1,1491000.0
2010-10-01 14:00:00,22.11,22.17,22.06,22.08,1754900.0,22.11,22.17,22.06,22.08,1754900.0
2010-10-01 14:30:00,22.08,22.15,21.97,22.12,3143000.0,22.08,22.15,21.97,22.12,3143000.0
2010-10-01 15:00:00,22.12,22.19,22.11,22.11,2344300.0,22.12,22.19,22.11,22.11,2344300.0
2010-10-01 15:30:00,22.12,22.13,22.07,22.1,5345900.0,22.12,22.13,22.07,22.1,5345900.0
2010-10-04 09:30:00,21.86,22.66,21.65,22.52,10803100.0,21.86,22.66,21.65,22.52,10803100.0
2010-10-04 10:00:00,22.52,22.68,22.33,22.5,4902800.0,22.52,22.68,22.33,22.5,4902800.0
2010-10-04 10:30:00,22.48,22.53,22.2,22.43,3330600.0,22.48,22.53,22.2,22.43,3330600.0
2010-10-04 11:00:00,22.42,22.48,22.0,22.14,3649100.0,22.42,22.48,22.0,22.14,3649100.0
2010-10-04 11:30:00,22.14,22.31,22.09,22.1,2608900.0,22.14,22.31,22.09,22.1,2608900.0
2010-10-04 12:00:00,22.1,22.18,21.94,22.1,4178300.0,22.1,22.18,21.94,22.1,4178300.0
2010-10-04 12:30:00,22.09,22.24,22.08,22.14,1544200.0,22.09,22.24,22.08,22.14,1544200.0
2010-10-04 13:00:00,22.14,22.16,22.11,22.14,1883000.0,22.14,22.16,22.11,22.14,1883000.0
2010-10-04 13:30:00,22.14,22.16,22.06,22.15,1939700.0,22.14,22.16,22.06,22.15,1939700.0
2010-10-04 14:00:00,22.14,22.15,22.04,22.12,2642500.0,22.14,22.15,22.04,22.12,2642500.0
2010-10-04 14:30:00,22.12,22.36,22.11,22.27,3625300.0,22.12,22.36,22.11,22.27,3625300.0
2010-10-04 15:00:00,22.27,22.42,22.24,22.31,2027200.0,22.27,22.42,22.24,22.31,2027200.0
2010-10-04 15:30:00,22.3,22.34,22.22,22.34,3026100.0,22.3,22.34,22.22,22.34,3026100.0
2010-10-05 09:30:00,22.79,22.86,22.37,22.41,8211000.0,22.79,22.86,22.37,22.41,8211000.0
2010-10-05 10:00:00,22.4,22.5,22.03,22.38,9709700.0,22.4,22.5,22.03,22.38,9709700.0
2010-10-05 10:30:00,22.38,22.41,22.11,22.19,3093300.0,22.38,22.41,22.11,22.19,3093300.0
2010-10-05 11:00:00,22.18,22.47,22.18,22.4,2358300.0,22.18,22.47,22.18,22.4,2358300.0
2010-10-05 11:30:00,22.41,22.61,22.36,22.41,3184300.0,22.41,22.61,22.36,22.41,3184300.0
2010-10-05 12:00:00,22.41,22.53,22.39,22.45,872900.0,22.41,22.53,22.39,22.45,872900.0
2010-10-05 12:30:00,22.46,22.52,22.38,22.43,821100.0,22.46,22.52,22.38,22.43,821100.0
2010-10-05 13:00:00,22.43,22.46,22.24,22.32,1729700.0,22.43,22.46,22.24,22.32,1729700.0
2010-10-05 13:30:00,22.33,22.41,22.3,22.38,1220100.0,22.33,22.41,22.3,22.38,1220100.0
2010-10-05 14:00:00,22.38,22.43,22.32,22.37,1098300.0,22.38,22.43,22.32,22.37,1098300.0
2010-10-05 14:30:00,22.37,22.48,22.37,22.43,1891400.0,22.37,22.48,22.37,22.43,1891400.0
2010-10-05 15:00:00,22.44,22.46,22.33,22.38,1587600.0,22.44,22.46,22.33,22.38,1587600.0
2010-10-05 15:30:00,22.38,22.39,22.25,22.31,3971800.0,22.38,22.39,22.25,22.31,3971800.0
2010-10-06 09:30:00,22.07,22.6,22.01,22.49,7207900.0,22.07,22.6,22.01,22.49,7207900.0
2010-10-06 10:00:00,22.46,22.68,22.16,22.27,5056100.0,22.46,22.68,22.16,22.27,5056100.0
2010-10-06 10:30:00,22.28,22.35,22.19,22.33,1860600.0,22.28,22.35,22.19,22.33,1860600.0
2010-10-06 11:00:00,22.36,22.36,22.22,22.26,935900.0,22.36,22.36,22.22,22.26,935900.0
2010-10-06 11:30:00,22.28,22.31,21.86,21.92,3888500.0,22.28,22.31,21.86,21.92,3888500.0
2010-10-06 12:00:00,21.92,22.04,21.73,21.75,2052400.0,21.92,22.04,21.73,21.75,2052400.0
2010-10-06 12:30:00,21.76,21.76,21.33,21.38,6073900.0,21.76,21.76,21.33,21.38,6073900.0
2010-10-06 13:00:00,21.39,21.39,21.21,21.35,4405100.0,21.39,21.39,21.21,21.35,4405100.0
2010-10-06 13:30:00,21.35,21.56,21.34,21.47,2607500.0,21.35,21.56,21.34,21.47,2607500.0
2010-10-06 14:00:00,21.47,21.55,21.31,21.36,2088100.0,21.47,21.55,21.31,21.36,2088100.0
2010-10-06 14:30:00,21.36,21.53,21.25,21.46,2506000.0,21.36,21.53,21.25,21.46,2506000.0
2010-10-06 15:00:00,21.45,21.51,21.36,21.4,2762200.0,21.45,21.51,21.36,21.4,2762200.0
2010-10-06 15:30:00,21.4,21.49,21.36,21.46,4645900.0,21.4,21.49,21.36,21.46,4645900.0
2010-10-07 09:30:00,21.53,21.8,21.26,21.45,7341600.0,21.53,21.8,21.26,21.45,7341600.0
2010-10-07 10:00:00,21.44,21.99,21.39,21.97,4831400.0,21.44,21.99,21.39,21.97,4831400.0
2010-10-07 10:30:00,21.96,22.01,21.72,21.77,2605400.0,21.96,22.01,21.72,21.77,2605400.0
2010-10-07 11:00:00,21.77,21.79,21.6,21.71,1219400.0,21.77,21.79,21.6,21.71,1219400.0
2010-10-07 11:30:00,21.71,21.76,21.46,21.56,1789900.0,21.71,21.76,21.46,21.56,1789900.0
2010-10-07 12:00:00,21.56,21.56,21.34,21.39,1540000.0,21.56,21.56,21.34,21.39,1540000.0
2010-10-07 12:30:00,21.38,21.48,21.34,21.48,1219400.0,21.38,21.48,21.34,21.48,1219400.0
2010-10-07 13:00:00,21.48,21.63,21.46,21.49,1178100.0,21.48,21.63,21.46,21.49,1178100.0
2010-10-07 13:30:00,21.49,21.63,21.43,21.57,801500.0,21.49,21.63,21.43,21.57,801500.0
2010-10-07 14:00:00,21.56,21.66,21.5,21.6,893900.0,21.56,21.66,21.5,21.6,893900.0
2010-10-07 14:30:00,21.6,21.64,21.55,21.58,927500.0,21.6,21.64,21.55,21.58,927500.0
2010-10-07 15:00:00,21.58,21.7,21.56,21.6,1416800.0,21.58,21.7,21.56,21.6,1416800.0
2010-10-07 15:30:00,21.6,21.68,21.58,21.64,2110500.0,21.6,21.68,21.58,21.64,2110500.0
2010-10-08 09:30:00,21.72,21.86,21.51,21.69,3094700.0,21.72,21.86,21.51,21.69,3094700.0
2010-10-08 10:00:00,21.68,21.7,21.32,21.37,3508400.0,21.68,21.7,21.32,21.37,3508400.0
2010-10-08 10:30:00,21.36,21.49,21.31,21.47,1701000.0,21.36,21.49,21.31,21.47,1701000.0
2010-10-08 11:00:00,21.48,21.54,21.39,21.41,1607200.0,21.48,21.54,21.39,21.41,1607200.0
2010-10-08 11:30:00,21.4,21.46,21.25,21.29,1964200.0,21.4,21.46,21.25,21.29,1964200.0
2010-10-08 12:00:00,21.28,21.34,21.15,21.26,1618400.0,21.28,21.34,21.15,21.26,1618400.0
2010-10-08 12:30:00,21.25,21.4,21.21,21.37,1344700.0,21.25,21.4,21.21,21.37,1344700.0
2010-10-08 13:00:00,21.37,21.47,21.34,21.45,1215900.0,21.37,21.47,21.34,21.45,1215900.0
2010-10-08 13:30:00,21.45,21.46,21.25,21.28,1148000.0,21.45,21.46,21.25,21.28,1148000.0
2010-10-08 14:00:00,21.29,21.38,21.26,21.36,1350300.0,21.29,21.38,21.26,21.36,1350300.0
2010-10-08 14:30:00,21.36,21.39,21.3,21.34,689500.0,21.36,21.39,21.3,21.34,689500.0
2010-10-08 15:00:00,21.34,21.43,21.33,21.39,1246000.0,21.34,21.43,21.33,21.39,1246000.0
2010-10-08 15:30:00,21.39,21.44,21.37,21.37,3021900.0,21.39,21.44,21.37,21.37,3021900.0
2010-10-11 09:30:00,21.53,22.14,21.46,22.01,6100500.0,21.53,22.14,21.46,22.01,6100500.0
2010-10-11 10:00:00,22.02,22.17,21.96,22.09,3113600.0,22.02,22.17,21.96,22.09,3113600.0
2010-10-11 10:30:00,22.09,22.13,21.97,22.01,1607200.0,22.09,22.13,21.97,22.01,1607200.0
2010-10-11 11:00:00,22.01,22.08,21.98,22.05,989800.0,22.01,22.08,21.98,22.05,989800.0
2010-10-11 11:30:00,22.05,22.16,22.01,22.12,1505700.0,22.05,22.16,22.01,22.12,1505700.0
2010-10-11 12:00:00,22.12,22.23,22.12,22.18,1721300.0,22.12,22.23,22.12,22.18,1721300.0
2010-10-11 12:30:00,22.18,22.34,22.18,22.24,2198700.0,22.18,22.34,22.18,22.24,2198700.0
2010-10-11 13:00:00,22.24,22.35,22.22,22.33,865200.0,22.24,22.35,22.22,22.33,865200.0
2010-10-11 13:30:00,22.34,22.34,22.23,22.31,910000.0,22.34,22.34,22.23,22.31,910000.0
2010-10-11 14:00:00,22.3,22.31,22.06,22.14,1673000.0,22.3,22.31,22.06,22.14,1673000.0
2010-10-11 14:30:00,22.15,22.17,22.04,22.05,961800.0,22.15,22.17,22.04,22.05,961800.0
2010-10-11 15:00:00,22.05,22.09,21.9,21.94,1847300.0,22.05,22.09,21.9,21.94,1847300.0
2010-10-11 15:30:00,21.93,21.97,21.75,21.95,3917900.0,21.93,21.97,21.75,21.95,3917900.0
2010-10-12 09:30:00,21.96,22.0,21.64,21.71,4238500.0,21.96,22.0,21.64,21.71,4238500.0
2010-10-12 10:00:00,21.71,21.94,21.67,21.94,2685900.0,21.71,21.94,21.67,21.94,2685900.0
2010-10-12 10:30:00,21.93,22.12,21.92,22.0,2510900.0,21.93,22.12,21.92,22.0,2510900.0
2010-10-12 11:00:00,22.0,22.02,21.89,21.96,1208900.0,22.0,22.02,21.89,21.96,1208900.0
2010-10-12 11:30:00,21.96,22.02,21.89,21.92,1074500.0,21.96,22.02,21.89,21.92,1074500.0
2010-10-12 12:00:00,21.92,21.95,21.86,21.86,888300.0,21.92,21.95,21.86,21.86,888300.0
2010-10-12 12:30:00,21.86,21.93,21.85,21.89,638400.0,21.86,21.93,21.85,21.89,638400.0
2010-10-12 13:00:00,21.9,22.07,21.89,22.05,1213800.0,21.9,22.07,21.89,22.05,1213800.0
2010-10-12 13:30:00,22.06,22.06,22.02,22.06,530600.0,22.06,22.06,22.02,22.06,530600.0
2010-10-12 14:00:00,22.05,22.21,21.89,21.96,3051300.0,22.05,22.21,21.89,21.96,3051300.0
2010-10-12 14:30:00,21.96,22.07,21.89,22.07,1121400.0,21.96,22.07,21.89,22.07,1121400.0
2010-10-12 15:00:00,22.07,22.26,22.02,22.25,2452100.0,22.07,22.26,22.02,22.25,2452100.0
2010-10-12 15:30:00,22.25,22.26,22.14,22.2,2841300.0,22.25,22.26,22.14,22.2,2841300.0
2010-10-13 09:30:00,22.59,22.79,22.43,22.46,4618600.0,22.59,22.79,22.43,22.46,4618600.0
2010-10-13 10:00:00,22.45,22.48,22.24,22.24,2677500.0,22.45,22.48,22.24,22.24,2677500.0
2010-10-13 10:30:00,22.23,22.39,22.1,22.36,2673300.0,22.23,22.39,22.1,22.36,2673300.0
2010-10-13 11:00:00,22.36,22.38,22.04,22.09,2153200.0,22.36,22.38,22.04,22.09,2153200.0
2010-10-13 11:30:00,22.07,22.22,22.05,22.19,1114400.0,22.07,22.22,22.05,22.19,1114400.0
2010-10-13 12:00:00,22.19,22.2,22.08,22.2,1059100.0,22.19,22.2,22.08,22.2,1059100.0
2010-10-13 12:30:00,22.2,22.29,22.16,22.17,1096900.0,22.2,22.29,22.16,22.17,1096900.0
2010-10-13 13:00:00,22.16,22.19,22.12,22.16,629300.0,22.16,22.19,22.12,22.16,629300.0
2010-10-13 13:30:00,22.18,22.24,22.15,22.18,490000.0,22.18,22.24,22.15,22.18,490000.0
2010-10-13 14:00:00,22.17,22.23,22.13,22.14,641900.0,22.17,22.23,22.13,22.14,641900.0
2010-10-13 14:30:00,22.14,22.18,22.0,22.12,1617700.0,22.14,22.18,22.0,22.12,1617700.0
2010-10-13 15:00:00,22.12,22.18,22.02,22.09,1348900.0,22.12,22.18,22.02,22.09,1348900.0
2010-10-13 15:30:00,22.1,22.14,22.04,22.09,2026500.0,22.1,22.14,22.04,22.09,2026500.0
2010-10-14 09:30:00,21.99,22.12,21.8,22.07,2648800.0,21.99,22.12,21.8,22.07,2648800.0
2010-10-14 10:00:00,22.06,22.39,22.06,22.18,2803500.0,22.06,22.39,22.06,22.18,2803500.0
2010-10-14 10:30:00,22.18,22.19,21.93,22.0,3259200.0,22.18,22.19,21.93,22.0,3259200.0
2010-10-14 11:00:00,22.02,22.13,21.95,22.07,965300.0,22.02,22.13,21.95,22.07,965300.0
2010-10-14 11:30:00,22.06,22.08,21.86,21.9,1413300.0,22.06,22.08,21.86,21.9,1413300.0
2010-10-14 12:00:00,21.9,21.94,21.73,21.75,1564500.0,21.9,21.94,21.73,21.75,1564500.0
2010-10-14 12:30:00,21.75,21.82,21.73,21.79,880600.0,21.75,21.82,21.73,21.79,880600.0
2010-10-14 13:00:00,21.79,21.82,21.68,21.75,1322300.0,21.79,21.82,21.68,21.75,1322300.0
2010-10-14 13:30:00,21.74,21.89,21.7,21.81,1050700.0,21.74,21.89,21.7,21.81,1050700.0
2010-10-14 14:00:00,21.8,21.8,21.69,21.72,840000.0,21.8,21.8,21.69,21.72,840000.0
2010-10-14 14:30:00,21.73,21.74,21.65,21.7,1083600.0,21.73,21.74,21.65,21.7,1083600.0
2010-10-14 15:00:00,21.7,21.84,21.68,21.82,1321600.0,21.7,21.84,21.68,21.82,1321600.0
2010-10-14 15:30:00,21.79,21.86,21.75,21.84,1890700.0,21.79,21.86,21.75,21.84,1890700.0
2010-10-15 09:30:00,21.94,22.06,21.72,21.79,2883300.0,21.94,22.06,21.72,21.79,2883300.0
2010-10-15 10:00:00,21.8,21.96,21.76,21.81,1584100.0,21.8,21.96,21.76,21.81,1584100.0
2010-10-15 10:30:00,21.82,22.0,21.76,21.96,1533000.0,21.82,22.0,21.76,21.96,1533000.0
2010-10-15 11:00:00,21.97,22.24,21.96,22.15,3022600.0,21.97,22.24,21.96,22.15,3022600.0
2010-10-15 11:30:00,22.15,22.25,22.04,22.1,2267300.0,22.15,22.25,22.04,22.1,2267300.0
2010-10-15 12:00:00,22.08,22.14,22.0,22.12,1278200.0,22.08,22.14,22.0,22.12,1278200.0
2010-10-15 12:30:00,22.13,22.17,22.06,22.06,760200.0,22.13,22.17,22.06,22.06,760200.0
2010-10-15 13:00:00,22.06,22.17,22.04,22.17,690200.0,22.06,22.17,22.04,22.17,690200.0
2010-10-15 13:30:00,22.17,22.21,22.08,22.12,1121400.0,22.17,22.21,22.08,22.12,1121400.0
2010-10-15 14:00:00,22.11,22.26,22.09,22.23,1330700.0,22.11,22.26,22.09,22.23,1330700.0
2010-10-15 14:30:00,22.23,22.25,22.17,22.2,872200.0,22.23,22.25,22.17,22.2,872200.0
2010-10-15 15:00:00,22.19,22.21,22.11,22.15,1204700.0,22.19,22.21,22.11,22.15,1204700.0
2010-10-15 15:30:00,22.16,22.25,22.14,22.24,4310600.0,22.16,22.25,22.14,22.24,4310600.0
2010-10-18 09:30:00,22.33,22.38,21.93,21.98,3385200.0,22.33,22.38,21.93,21.98,3385200.0
2010-10-18 10:00:00,21.98,22.01,21.79,21.93,2655800.0,21.98,22.01,21.79,21.93,2655800.0
2010-10-18 10:30:00,21.92,22.02,21.91,21.99,1026900.0,21.92,22.02,21.91,21.99,1026900.0
2010-10-18 11:00:00,21.99,21.99,21.81,21.93,1024800.0,21.99,21.99,21.81,21.93,1024800.0
2010-10-18 11:30:00,21.94,21.98,21.88,21.91,655200.0,21.94,21.98,21.88,21.91,655200.0
2010-10-18 12:00:00,21.91,21.93,21.85,21.89,683200.0,21.91,21.93,21.85,21.89,683200.0
2010-10-18 12:30:00,21.89,21.89,21.8,21.8,668500.0,21.89,21.89,21.8,21.8,668500.0
2010-10-18 13:00:00,21.81,21.88,21.8,21.84,746900.0,21.81,21.88,21.8,21.84,746900.0
2010-10-18 13:30:00,21.83,21.86,21.8,21.8,765100.0,21.83,21.86,21.8,21.8,765100.0
2010-10-18 14:00:00,21.81,21.84,21.72,21.74,1758400.0,21.81,21.84,21.72,21.74,1758400.0
2010-10-18 14:30:00,21.74,21.91,21.72,21.88,1875300.0,21.74,21.91,21.72,21.88,1875300.0
2010-10-18 15:00:00,21.88,21.92,21.83,21.86,1550500.0,21.88,21.92,21.83,21.86,1550500.0
2010-10-18 15:30:00,21.86,21.86,21.78,21.86,2349200.0,21.86,21.86,21.78,21.86,2349200.0
2010-10-19 09:30:00,21.47,21.66,21.33,21.54,3469200.0,21.47,21.66,21.33,21.54,3469200.0
2010-10-19 10:00:00,21.54,21.56,21.38,21.43,2704100.0,21.54,21.56,21.38,21.43,2704100.0
2010-10-19 10:30:00,21.45,21.61,21.36,21.56,2944200.0,21.45,21.61,21.36,21.56,2944200.0
2010-10-19 11:00:00,21.56,21.61,21.43,21.48,1096900.0,21.56,21.61,21.43,21.48,1096900.0
2010-10-19 11:30:00,21.47,21.51,21.39,21.48,1292900.0,21.47,21.51,21.39,21.48,1292900.0
2010-10-19 12:00:00,21.48,21.78,21.48,21.68,1701700.0,21.48,21.78,21.48,21.68,1701700.0
2010-10-19 12:30:00,21.67,21.67,21.53,21.61,646100.0,21.67,21.67,21.53,21.61,646100.0
2010-10-19 13:00:00,21.61,21.61,21.45,21.46,780500.0,21.61,21.61,21.45,21.46,780500.0
2010-10-19 13:30:00,21.46,21.48,21.34,21.36,1666000.0,21.46,21.48,21.34,21.36,1666000.0
2010-10-19 14:00:00,21.35,21.36,21.14,21.27,2183300.0,21.35,21.36,21.14,21.27,2183300.0
2010-10-19 14:30:00,21.27,21.42,21.24,21.27,1544200.0,21.27,21.42,21.24,21.27,1544200.0
2010-10-19 15:00:00,21.25,21.29,21.06,21.08,2441600.0,21.25,21.29,21.06,21.08,2441600.0
2010-10-19 15:30:00,21.08,21.34,21.05,21.33,2524200.0,21.08,21.34,21.05,21.33,2524200.0
2010-10-20 09:30:00,21.44,21.61,21.14,21.18,3264100.0,21.44,21.61,21.14,21.18,3264100.0
2010-10-20 10:00:00,21.2,21.42,21.19,21.34,1976100.0,21.2,21.42,21.19,21.34,1976100.0
2010-10-20 10:30:00,21.36,21.54,21.36,21.46,1808800.0,21.36,21.54,21.36,21.46,1808800.0
2010-10-20 11:00:00,21.46,21.47,21.39,21.44,1530900.0,21.46,21.47,21.39,21.44,1530900.0
2010-10-20 11:30:00,21.44,21.57,21.4,21.5,1551200.0,21.44,21.57,21.4,21.5,1551200.0
2010-10-20 12:00:00,21.49,21.64,21.41,21.42,1766100.0,21.49,21.64,21.41,21.42,1766100.0
2010-10-20 12:30:00,21.43,21.51,21.41,21.46,1316000.0,21.43,21.51,21.41,21.46,1316000.0
2010-10-20 13:00:00,21.46,21.72,21.45,21.66,2418500.0,21.46,21.72,21.45,21.66,2418500.0
2010-10-20 13:30:00,21.66,21.76,21.59,21.67,1649200.0,21.66,21.76,21.59,21.67,1649200.0
2010-10-20 14:00:00,21.68,21.92,21.64,21.87,2646700.0,21.68,21.92,21.64,21.87,2646700.0
2010-10-20 14:30:00,21.88,21.96,21.77,21.79,2846200.0,21.88,21.96,21.77,21.79,2846200.0
2010-10-20 15:00:00,21.8,22.23,21.75,22.23,5415200.0,21.8,22.23,21.75,22.23,5415200.0
2010-10-20 15:30:00,22.23,22.25,21.76,21.87,9690100.0,22.23,22.25,21.76,21.87,9690100.0
2010-10-21 09:30:00,24.27,24.77,23.8,24.39,26726000.0,24.27,24.77,23.8,24.39,26726000.0
2010-10-21 10:00:00,24.39,24.86,24.37,24.66,15061200.0,24.39,24.86,24.37,24.66,15061200.0
2010-10-21 10:30:00,24.67,24.99,24.67,24.95,9424800.0,24.67,24.99,24.67,24.95,9424800.0
2010-10-21 11:00:00,24.95,24.96,24.41,24.53,9016700.0,24.95,24.96,24.41,24.53,9016700.0
2010-10-21 11:30:00,24.53,24.73,24.2,24.67,9046800.0,24.53,24.73,24.2,24.67,9046800.0
2010-10-21 12:00:00,24.68,24.73,24.43,24.53,4084500.0,24.68,24.73,24.43,24.53,4084500.0
2010-10-21 12:30:00,24.54,24.54,24.32,24.47,3787700.0,24.54,24.54,24.32,24.47,3787700.0
2010-10-21 13:00:00,24.46,24.62,24.46,24.6,2275700.0,24.46,24.62,24.46,24.6,2275700.0
2010-10-21 13:30:00,24.6,24.6,24.21,24.31,4889500.0,24.6,24.6,24.21,24.31,4889500.0
2010-10-21 14:00:00,24.31,24.59,24.24,24.56,3396400.0,24.31,24.59,24.24,24.56,3396400.0
2010-10-21 14:30:00,24.57,24.67,24.38,24.61,3418100.0,24.57,24.67,24.38,24.61,3418100.0
2010-10-21 15:00:00,24.62,24.87,24.61,24.75,6510700.0,24.62,24.87,24.61,24.75,6510700.0
2010-10-21 15:30:00,24.75,24.76,24.56,24.67,7614600.0,24.75,24.76,24.56,24.67,7614600.0
2010-10-22 09:30:00,23.87,24.27,23.71,24.06,14546700.0,23.87,24.27,23.71,24.06,14546700.0
2010-10-22 10:00:00,24.05,24.16,23.86,24.11,5403300.0,24.05,24.16,23.86,24.11,5403300.0
2010-10-22 10:30:00,24.11,24.5,24.05,24.4,5861800.0,24.11,24.5,24.05,24.4,5861800.0
2010-10-22 11:00:00,24.4,24.46,24.19,24.26,3039400.0,24.4,24.46,24.19,24.26,3039400.0
2010-10-22 11:30:00,24.26,24.31,24.08,24.08,2969400.0,24.26,24.31,24.08,24.08,2969400.0
2010-10-22 12:00:00,24.08,24.27,24.04,24.26,2347100.0,24.08,24.27,24.04,24.26,2347100.0
2010-10-22 12:30:00,24.25,24.29,24.13,24.19,1215200.0,24.25,24.29,24.13,24.19,1215200.0
2010-10-22 13:00:00,24.2,24.26,24.16,24.23,675500.0,24.2,24.26,24.16,24.23,675500.0
2010-10-22 13:30:00,24.23,24.25,24.11,24.13,978600.0,24.23,24.25,24.11,24.13,978600.0
2010-10-22 14:00:00,24.13,24.2,24.12,24.2,1053500.0,24.13,24.2,24.12,24.2,1053500.0
2010-10-22 14:30:00,24.19,24.21,24.15,24.17,1305500.0,24.19,24.21,24.15,24.17,1305500.0
2010-10-22 15:00:00,24.16,24.18,24.1,24.12,2032100.0,24.16,24.18,24.1,24.12,2032100.0
2010-10-22 15:30:00,24.12,24.13,23.9,24.01,5864600.0,24.12,24.13,23.9,24.01,5864600.0
2010-10-25 09:30:00,24.18,24.29,23.88,24.01,4466000.0,24.18,24.29,23.88,24.01,4466000.0
2010-10-25 10:00:00,24.01,24.05,23.76,23.78,3152100.0,24.01,24.05,23.76,23.78,3152100.0
2010-10-25 10:30:00,23.79,23.84,23.58,23.78,3331300.0,23.79,23.84,23.58,23.78,3331300.0
2010-10-25 11:00:00,23.76,23.8,23.64,23.76,1404900.0,23.76,23.8,23.64,23.76,1404900.0
2010-10-25 11:30:00,23.76,23.86,23.72,23.81,931700.0,23.76,23.86,23.72,23.81,931700.0
2010-10-25 12:00:00,23.79,23.84,23.71,23.71,900900.0,23.79,23.84,23.71,23.71,900900.0
2010-10-25 12:30:00,23.71,23.76,23.66,23.71,851200.0,23.71,23.76,23.66,23.71,851200.0
2010-10-25 13:00:00,23.71,23.76,23.62,23.75,1235500.0,23.71,23.76,23.62,23.75,1235500.0
2010-10-25 13:30:00,23.75,23.82,23.7,23.76,1004500.0,23.75,23.82,23.7,23.76,1004500.0
2010-10-25 14:00:00,23.75,23.8,23.75,23.78,512400.0,23.75,23.8,23.75,23.78,512400.0
2010-10-25 14:30:00,23.78,23.88,23.68,23.85,1677200.0,23.78,23.88,23.68,23.85,1677200.0
2010-10-25 15:00:00,23.85,23.89,23.75,23.87,1383200.0,23.85,23.89,23.75,23.87,1383200.0
2010-10-25 15:30:00,23.87,23.89,23.75,23.84,3980900.0,23.87,23.89,23.75,23.84,3980900.0
2010-10-26 09:30:00,23.87,24.62,23.86,24.49,11313400.0,23.87,24.62,23.86,24.49,11313400.0
2010-10-26 10:00:00,24.49,24.61,24.4,24.46,4578000.0,24.49,24.61,24.4,24.46,4578000.0
2010-10-26 10:30:00,24.46,24.63,24.44,24.6,2578100.0,24.46,24.63,24.44,24.6,2578100.0
2010-10-26 11:00:00,24.61,24.64,24.41,24.53,3101000.0,24.61,24.64,24.41,24.53,3101000.0
2010-10-26 11:30:00,24.53,24.68,24.53,24.68,2980600.0,24.53,24.68,24.53,24.68,2980600.0
2010-10-26 12:00:00,24.68,25.1,24.67,24.98,7833700.0,24.68,25.1,24.67,24.98,7833700.0
2010-10-26 12:30:00,24.99,25.39,24.89,25.35,7130900.0,24.99,25.39,24.89,25.35,7130900.0
2010-10-26 13:00:00,25.35,25.61,25.18,25.47,7928900.0,25.35,25.61,25.18,25.47,7928900.0
2010-10-26 13:30:00,25.45,25.54,25.28,25.33,4115300.0,25.45,25.54,25.28,25.33,4115300.0
2010-10-26 14:00:00,25.32,25.48,25.19,25.45,3732400.0,25.32,25.48,25.19,25.45,3732400.0
2010-10-26 14:30:00,25.45,25.65,25.41,25.56,4661300.0,25.45,25.65,25.41,25.56,4661300.0
2010-10-26 15:00:00,25.55,25.63,25.47,25.49,4224500.0,25.55,25.63,25.47,25.49,4224500.0
2010-10-26 15:30:00,25.5,25.54,25.26,25.38,5772200.0,25.5,25.54,25.26,25.38,5772200.0
2010-10-27 09:30:00,25.61,26.39,25.33,25.95,16192400.0,25.61,26.39,25.33,25.95,16192400.0
2010-10-27 10:00:00,25.95,26.03,25.29,25.51,10061100.0,25.95,26.03,25.29,25.51,10061100.0
2010-10-27 10:30:00,25.5,25.7,25.38,25.39,5233200.0,25.5,25.7,25.38,25.39,5233200.0
2010-10-27 11:00:00,25.39,25.43,25.08,25.19,7073500.0,25.39,25.43,25.08,25.19,7073500.0
2010-10-27 11:30:00,25.19,25.62,25.15,25.58,5196800.0,25.19,25.62,25.15,25.58,5196800.0
2010-10-27 12:00:00,25.57,25.62,25.44,25.55,1900500.0,25.57,25.62,25.44,25.55,1900500.0
2010-10-27 12:30:00,25.55,25.61,25.4,25.43,1517600.0,25.55,25.61,25.4,25.43,1517600.0
2010-10-27 13:00:00,25.43,25.48,25.23,25.37,2286900.0,25.43,25.48,25.23,25.37,2286900.0
2010-10-27 13:30:00,25.37,25.41,25.3,25.38,2455600.0,25.37,25.41,25.3,25.38,2455600.0
2010-10-27 14:00:00,25.38,25.57,25.38,25.49,2934400.0,25.38,25.57,25.38,25.49,2934400.0
2010-10-27 14:30:00,25.5,25.57,25.39,25.43,1860600.0,25.5,25.57,25.39,25.43,1860600.0
2010-10-27 15:00:00,25.44,25.46,25.32,25.41,1897700.0,25.44,25.46,25.32,25.41,1897700.0
2010-10-27 15:30:00,25.4,25.54,25.39,25.5,4299400.0,25.4,25.54,25.39,25.5,4299400.0
2010-10-28 09:30:00,25.57,25.6,25.16,25.2,3826200.0,25.57,25.6,25.16,25.2,3826200.0
2010-10-28 10:00:00,25.19,25.33,24.96,24.96,3255700.0,25.19,25.33,24.96,24.96,3255700.0
2010-10-28 10:30:00,24.97,25.1,24.72,25.01,4685100.0,24.97,25.1,24.72,25.01,4685100.0
2010-10-28 11:00:00,24.99,25.1,24.91,24.95,2489200.0,24.99,25.1,24.91,24.95,2489200.0
2010-10-28 11:30:00,24.94,25.0,24.9,24.91,876400.0,24.94,25.0,24.9,24.91,876400.0
2010-10-28 12:00:00,24.9,24.97,24.83,24.91,1054200.0,24.9,24.97,24.83,24.91,1054200.0
2010-10-28 12:30:00,24.9,25.06,24.88,25.01,1211700.0,24.9,25.06,24.88,25.01,1211700.0
2010-10-28 13:00:00,25.01,25.16,24.94,25.1,1375500.0,25.01,25.16,24.94,25.1,1375500.0
2010-10-28 13:30:00,25.11,25.14,25.05,25.1,648200.0,25.11,25.14,25.05,25.1,648200.0
2010-10-28 14:00:00,25.08,25.14,25.04,25.09,969500.0,25.08,25.14,25.04,25.09,969500.0
2010-10-28 14:30:00,25.09,25.21,25.06,25.14,1077300.0,25.09,25.21,25.06,25.14,1077300.0
2010-10-28 15:00:00,25.13,25.17,25.08,25.16,1045800.0,25.13,25.17,25.08,25.16,1045800.0
2010-10-28 15:30:00,25.15,25.18,25.06,25.1,2455600.0,25.15,25.18,25.06,25.1,2455600.0
2010-10-29 09:30:00,24.99,25.05,24.57,24.8,5571300.0,24.99,25.05,24.57,24.8,5571300.0
2010-10-29 10:00:00,24.81,25.11,24.79,24.98,3783500.0,24.81,25.11,24.79,24.98,3783500.0
2010-10-29 10:30:00,24.98,24.99,24.62,24.76,4027800.0,24.98,24.99,24.62,24.76,4027800.0
2010-10-29 11:00:00,24.76,24.81,24.67,24.7,1485400.0,24.76,24.81,24.67,24.7,1485400.0
2010-10-29 11:30:00,24.73,24.73,24.58,24.64,1556800.0,24.73,24.73,24.58,24.64,1556800.0
2010-10-29 12:00:00,24.66,24.78,24.65,24.73,727300.0,24.66,24.78,24.65,24.73,727300.0
2010-10-29 12:30:00,24.73,24.79,24.52,24.53,1789200.0,24.73,24.79,24.52,24.53,1789200.0
2010-10-29 13:00:00,24.52,24.57,24.44,24.44,2934400.0,24.52,24.57,24.44,24.44,2934400.0
2010-10-29 13:30:00,24.45,24.47,24.19,24.41,4672500.0,24.45,24.47,24.19,24.41,4672500.0
2010-10-29 14:00:00,24.4,24.41,24.27,24.3,1772400.0,24.4,24.41,24.27,24.3,1772400.0
2010-10-29 14:30:00,24.32,24.38,24.26,24.32,1675800.0,24.32,24.38,24.26,24.32,1675800.0
2010-10-29 15:00:00,24.3,24.36,24.25,24.31,1946000.0,24.3,24.36,24.25,24.31,1946000.0
2010-10-29 15:30:00,24.32,24.95,24.3,24.8,7837900.0,24.32,24.95,24.3,24.8,7837900.0
2010-11-01 09:30:00,24.8,24.86,24.38,24.39,3847900.0,24.8,24.86,24.38,24.39,3847900.0
2010-11-01 10:00:00,24.42,24.52,24.16,24.21,3471300.0,24.42,24.52,24.16,24.21,3471300.0
2010-11-01 10:30:00,24.23,24.25,23.81,23.98,5719700.0,24.23,24.25,23.81,23.98,5719700.0
2010-11-01 11:00:00,23.98,24.04,23.84,23.96,2660700.0,23.98,24.04,23.84,23.96,2660700.0
2010-11-01 11:30:00,23.96,23.96,23.67,23.95,3723300.0,23.96,23.96,23.67,23.95,3723300.0
2010-11-01 12:00:00,23.94,24.13,23.82,24.07,2209900.0,23.94,24.13,23.82,24.07,2209900.0
2010-11-01 12:30:00,24.04,24.05,23.86,23.92,1133300.0,24.04,24.05,23.86,23.92,1133300.0
2010-11-01 13:00:00,23.91,23.98,23.86,23.91,957600.0,23.91,23.98,23.86,23.91,957600.0
2010-11-01 13:30:00,23.91,24.03,23.87,23.95,1172500.0,23.91,24.03,23.87,23.95,1172500.0
2010-11-01 14:00:00,23.94,23.96,23.87,23.9,788900.0,23.94,23.96,23.87,23.9,788900.0
2010-11-01 14:30:00,23.89,23.93,23.79,23.89,1323000.0,23.89,23.93,23.79,23.89,1323000.0
2010-11-01 15:00:00,23.89,23.9,23.72,23.8,2351300.0,23.89,23.9,23.72,23.8,2351300.0
2010-11-01 15:30:00,23.81,23.98,23.75,23.91,3959200.0,23.81,23.98,23.75,23.91,3959200.0
2010-11-02 09:30:00,23.81,24.33,23.79,24.04,5009200.0,23.81,24.33,23.79,24.04,5009200.0
2010-11-02 10:00:00,24.04,24.23,23.99,24.19,2107000.0,24.04,24.23,23.99,24.19,2107000.0
2010-11-02 10:30:00,24.19,24.29,24.06,24.24,1911000.0,24.19,24.29,24.06,24.24,1911000.0
2010-11-02 11:00:00,24.25,24.56,24.25,24.51,4465300.0,24.25,24.56,24.25,24.51,4465300.0
2010-11-02 11:30:00,24.51,24.58,24.45,24.56,1760500.0,24.51,24.58,24.45,24.56,1760500.0
2010-11-02 12:00:00,24.56,24.77,24.55,24.71,5178600.0,24.56,24.77,24.55,24.71,5178600.0
2010-11-02 12:30:00,24.71,24.71,24.59,24.61,1286600.0,24.71,24.71,24.59,24.61,1286600.0
2010-11-02 13:00:00,24.62,24.74,24.61,24.66,1648500.0,24.62,24.74,24.61,24.66,1648500.0
2010-11-02 13:30:00,24.65,24.73,24.59,24.59,1073800.0,24.65,24.73,24.59,24.59,1073800.0
2010-11-02 14:00:00,24.6,24.62,24.29,24.47,3949400.0,24.6,24.62,24.29,24.47,3949400.0
2010-11-02 14:30:00,24.48,24.5,24.41,24.43,1869000.0,24.48,24.5,24.41,24.43,1869000.0
2010-11-02 15:00:00,24.45,24.48,24.37,24.44,1719200.0,24.45,24.48,24.37,24.44,1719200.0
2010-11-02 15:30:00,24.45,24.57,24.22,24.52,5132400.0,24.45,24.57,24.22,24.52,5132400.0
2010-11-03 09:30:00,24.66,24.86,24.53,24.64,4535300.0,24.66,24.86,24.53,24.64,4535300.0
2010-11-03 10:00:00,24.65,24.71,24.38,24.4,1993600.0,24.65,24.71,24.38,24.4,1993600.0
2010-11-03 10:30:00,24.4,24.48,24.15,24.17,2727200.0,24.4,24.48,24.15,24.17,2727200.0
2010-11-03 11:00:00,24.19,24.37,24.15,24.19,1898400.0,24.19,24.37,24.15,24.19,1898400.0
2010-11-03 11:30:00,24.17,24.36,24.17,24.29,1428000.0,24.17,24.36,24.17,24.29,1428000.0
2010-11-03 12:00:00,24.3,24.32,24.22,24.26,939400.0,24.3,24.32,24.22,24.26,939400.0
2010-11-03 12:30:00,24.27,24.36,24.27,24.31,814100.0,24.27,24.36,24.27,24.31,814100.0
2010-11-03 13:00:00,24.31,24.48,24.31,24.38,1098300.0,24.31,24.48,24.31,24.38,1098300.0
2010-11-03 13:30:00,24.38,24.39,24.25,24.33,942900.0,24.38,24.39,24.25,24.33,942900.0
2010-11-03 14:00:00,24.33,24.51,24.16,24.18,2450700.0,24.33,24.51,24.16,24.18,2450700.0
2010-11-03 14:30:00,24.2,24.61,24.15,24.53,2586500.0,24.2,24.61,24.15,24.53,2586500.0
2010-11-03 15:00:00,24.54,24.64,24.45,24.51,2300200.0,24.54,24.64,24.45,24.51,2300200.0
2010-11-03 15:30:00,24.51,24.52,24.37,24.49,2775500.0,24.51,24.52,24.37,24.49,2775500.0
2010-11-04 09:30:00,24.76,24.77,24.35,24.41,7225400.0,24.76,24.77,24.35,24.41,7225400.0
2010-11-04 10:00:00,24.41,24.47,24.26,24.31,4144700.0,24.41,24.47,24.26,24.31,4144700.0
2010-11-04 10:30:00,24.31,24.33,23.95,24.16,4963700.0,24.31,24.33,23.95,24.16,4963700.0
2010-11-04 11:00:00,24.16,24.17,23.8,23.81,3728900.0,24.16,24.17,23.8,23.81,3728900.0
2010-11-04 11:30:00,23.81,24.0,23.8,23.91,3297000.0,23.81,24.0,23.8,23.91,3297000.0
2010-11-04 12:00:00,23.92,24.12,23.88,24.0,1588300.0,23.92,24.12,23.88,24.0,1588300.0
2010-11-04 12:30:00,24.0,24.06,23.95,24.01,1117900.0,24.0,24.06,23.95,24.01,1117900.0
2010-11-04 13:00:00,24.02,24.06,23.96,24.03,1158500.0,24.02,24.06,23.96,24.03,1158500.0
2010-11-04 13:30:00,24.03,24.05,23.93,23.97,1303400.0,24.03,24.05,23.93,23.97,1303400.0
2010-11-04 14:00:00,23.97,24.05,23.94,24.05,1171100.0,23.97,24.05,23.94,24.05,1171100.0
2010-11-04 14:30:00,24.05,24.05,23.97,24.03,1269100.0,24.05,24.05,23.97,24.03,1269100.0
2010-11-04 15:00:00,24.03,24.1,23.98,24.05,2592800.0,24.03,24.1,23.98,24.05,2592800.0
2010-11-04 15:30:00,24.07,24.07,23.97,23.97,5250000.0,24.07,24.07,23.97,23.97,5250000.0
2010-11-05 09:30:00,24.41,24.42,24.0,24.05,4148200.0,24.41,24.42,24.0,24.05,4148200.0
2010-11-05 10:00:00,24.07,24.23,24.03,24.19,1399300.0,24.07,24.23,24.03,24.19,1399300.0
2010-11-05 10:30:00,24.19,24.21,24.08,24.09,1294300.0,24.19,24.21,24.08,24.09,1294300.0
2010-11-05 11:00:00,24.09,24.11,23.84,23.94,2924600.0,24.09,24.11,23.84,23.94,2924600.0
2010-11-05 11:30:00,23.95,24.12,23.91,23.95,1728300.0,23.95,24.12,23.91,23.95,1728300.0
2010-11-05 12:00:00,23.95,24.04,23.93,23.99,879200.0,23.95,24.04,23.93,23.99,879200.0
2010-11-05 12:30:00,23.98,24.06,23.97,23.97,597100.0,23.98,24.06,23.97,23.97,597100.0
2010-11-05 13:00:00,23.99,24.07,23.99,24.03,480200.0,23.99,24.07,23.99,24.03,480200.0
2010-11-05 13:30:00,24.03,24.05,23.96,24.0,684600.0,24.03,24.05,23.96,24.0,684600.0
2010-11-05 14:00:00,23.99,24.01,23.89,23.95,992600.0,23.99,24.01,23.89,23.95,992600.0
2010-11-05 14:30:00,23.92,24.0,23.89,23.98,1127700.0,23.92,24.0,23.89,23.98,1127700.0
2010-11-05 15:00:00,23.98,24.06,23.93,23.99,1442000.0,23.98,24.06,23.93,23.99,1442000.0
2010-11-05 15:30:00,24.0,24.03,23.91,24.01,3277400.0,24.0,24.03,23.91,24.01,3277400.0
2010-11-08 09:30:00,23.86,23.98,23.61,23.94,5276600.0,23.86,23.98,23.61,23.94,5276600.0
2010-11-08 10:00:00,23.94,24.29,23.91,24.24,4515000.0,23.94,24.29,23.91,24.24,4515000.0
2010-11-08 10:30:00,24.25,24.36,24.22,24.26,2930200.0,24.25,24.36,24.22,24.26,2930200.0
2010-11-08 11:00:00,24.27,24.33,24.15,24.26,1283800.0,24.27,24.33,24.15,24.26,1283800.0
2010-11-08 11:30:00,24.28,24.34,24.0,24.04,3726800.0,24.28,24.34,24.0,24.04,3726800.0
2010-11-08 12:00:00,24.05,24.18,23.95,24.14,3101700.0,24.05,24.18,23.95,24.14,3101700.0
2010-11-08 12:30:00,24.13,24.16,24.06,24.13,933800.0,24.13,24.16,24.06,24.13,933800.0
2010-11-08 13:00:00,24.13,24.23,24.11,24.18,769300.0,24.13,24.23,24.11,24.18,769300.0
2010-11-08 13:30:00,24.19,24.2,24.07,24.14,646800.0,24.19,24.2,24.07,24.14,646800.0
2010-11-08 14:00:00,24.12,24.19,24.11,24.13,556500.0,24.12,24.19,24.11,24.13,556500.0
2010-11-08 14:30:00,24.13,24.14,24.03,24.08,998900.0,24.13,24.14,24.03,24.08,998900.0
2010-11-08 15:00:00,24.08,24.11,24.03,24.06,995400.0,24.08,24.11,24.03,24.06,995400.0
2010-11-08 15:30:00,24.06,24.17,24.06,24.16,2312800.0,24.06,24.17,24.06,24.16,2312800.0
2010-11-09 09:30:00,24.25,24.99,24.25,24.85,10938900.0,24.25,24.99,24.25,24.85,10938900.0
2010-11-09 10:00:00,24.84,24.89,24.59,24.66,5786200.0,24.84,24.89,24.59,24.66,5786200.0
2010-11-09 10:30:00,24.66,24.76,24.59,24.67,2239300.0,24.66,24.76,24.59,24.67,2239300.0
2010-11-09 11:00:00,24.68,24.7,24.42,24.51,2914100.0,24.68,24.7,24.42,24.51,2914100.0
2010-11-09 11:30:00,24.5,24.7,24.48,24.51,1920100.0,24.5,24.7,24.48,24.51,1920100.0
2010-11-09 12:00:00,24.51,24.57,24.46,24.53,819700.0,24.51,24.57,24.46,24.53,819700.0
2010-11-09 12:30:00,24.54,24.66,24.53,24.63,1017800.0,24.54,24.66,24.53,24.63,1017800.0
2010-11-09 13:00:00,24.64,24.69,24.45,24.48,1544900.0,24.64,24.69,24.45,24.48,1544900.0
2010-11-09 13:30:00,24.48,24.51,24.26,24.43,2681700.0,24.48,24.51,24.26,24.43,2681700.0
2010-11-09 14:00:00,24.42,24.44,24.37,24.4,969500.0,24.42,24.44,24.37,24.4,969500.0
2010-11-09 14:30:00,24.4,24.45,24.29,24.35,1774500.0,24.4,24.45,24.29,24.35,1774500.0
2010-11-09 15:00:00,24.34,24.35,24.2,24.32,2513700.0,24.34,24.35,24.2,24.32,2513700.0
2010-11-09 15:30:00,24.31,24.38,24.23,24.35,4164300.0,24.31,24.38,24.23,24.35,4164300.0
2010-11-10 09:30:00,24.29,24.63,24.09,24.61,4132100.0,24.29,24.63,24.09,24.61,4132100.0
2010-11-10 10:00:00,24.63,24.82,24.51,24.58,4792900.0,24.63,24.82,24.51,24.58,4792900.0
2010-11-10 10:30:00,24.6,24.69,24.46,24.61,1778700.0,24.6,24.69,24.46,24.61,1778700.0
2010-11-10 11:00:00,24.61,24.71,24.56,24.7,1230600.0,24.61,24.71,24.56,24.7,1230600.0
2010-11-10 11:30:00,24.71,24.79,24.66,24.74,1342600.0,24.71,24.79,24.66,24.74,1342600.0
2010-11-10 12:00:00,24.74,24.89,24.74,24.82,2884000.0,24.74,24.89,24.74,24.82,2884000.0
2010-11-10 12:30:00,24.83,24.97,24.81,24.92,2576000.0,24.83,24.97,24.81,24.92,2576000.0
2010-11-10 13:00:00,24.91,24.93,24.83,24.87,1483300.0,24.91,24.93,24.83,24.87,1483300.0
2010-11-10 13:30:00,24.87,25.13,24.86,25.02,3202500.0,24.87,25.13,24.86,25.02,3202500.0
2010-11-10 14:00:00,25.02,25.19,24.95,25.17,4009600.0,25.02,25.19,24.95,25.17,4009600.0
2010-11-10 14:30:00,25.15,25.17,25.04,25.12,1799700.0,25.15,25.17,25.04,25.12,1799700.0
2010-11-10 15:00:00,25.14,25.2,25.03,25.18,2439500.0,25.14,25.2,25.03,25.18,2439500.0
2010-11-10 15:30:00,25.18,25.32,25.1,25.28,5350800.0,25.18,25.32,25.1,25.28,5350800.0
2010-11-11 09:30:00,24.99,25.53,24.79,25.51,8100400.0,24.99,25.53,24.79,25.51,8100400.0
2010-11-11 10:00:00,25.5,25.52,25.1,25.34,4260900.0,25.5,25.52,25.1,25.34,4260900.0
2010-11-11 10:30:00,25.35,25.36,25.05,25.12,2171400.0,25.35,25.36,25.05,25.12,2171400.0
2010-11-11 11:00:00,25.12,25.15,24.86,24.88,2168600.0,25.12,25.15,24.86,24.88,2168600.0
2010-11-11 11:30:00,24.87,25.11,24.86,25.05,2044700.0,24.87,25.11,24.86,25.05,2044700.0
2010-11-11 12:00:00,25.04,25.2,25.03,25.11,1365700.0,25.04,25.2,25.03,25.11,1365700.0
2010-11-11 12:30:00,25.11,25.16,25.02,25.12,861700.0,25.11,25.16,25.02,25.12,861700.0
2010-11-11 13:00:00,25.14,25.17,25.07,25.1,917700.0,25.14,25.17,25.07,25.1,917700.0
2010-11-11 13:30:00,25.11,25.24,25.08,25.16,851200.0,25.11,25.24,25.08,25.16,851200.0
2010-11-11 14:00:00,25.17,25.2,25.1,25.12,807100.0,25.17,25.2,25.1,25.12,807100.0
2010-11-11 14:30:00,25.12,25.14,25.0,25.05,1047900.0,25.12,25.14,25.0,25.05,1047900.0
2010-11-11 15:00:00,25.05,25.11,25.0,25.03,1049300.0,25.05,25.11,25.0,25.03,1049300.0
2010-11-11 15:30:00,25.03,25.04,24.92,25.02,2570400.0,25.03,25.04,24.92,25.02,2570400.0
2010-11-12 09:30:00,24.94,25.21,24.89,25.05,3035200.0,24.94,25.21,24.89,25.05,3035200.0
2010-11-12 10:00:00,25.06,25.27,25.02,25.11,2572500.0,25.06,25.27,25.02,25.11,2572500.0
2010-11-12 10:30:00,25.13,25.15,24.8,24.86,2794400.0,25.13,25.15,24.8,24.86,2794400.0
2010-11-12 11:00:00,24.86,24.98,24.8,24.95,1409100.0,24.86,24.98,24.8,24.95,1409100.0
2010-11-12 11:30:00,24.94,24.97,24.81,24.84,1283100.0,24.94,24.97,24.81,24.84,1283100.0
2010-11-12 12:00:00,24.83,24.84,24.45,24.52,3195500.0,24.83,24.84,24.45,24.52,3195500.0
2010-11-12 12:30:00,24.52,24.55,24.3,24.36,3087700.0,24.52,24.55,24.3,24.36,3087700.0
2010-11-12 13:00:00,24.37,24.48,24.31,24.45,1391600.0,24.37,24.48,24.31,24.45,1391600.0
2010-11-12 13:30:00,24.45,24.55,24.33,24.35,984900.0,24.45,24.55,24.33,24.35,984900.0
2010-11-12 14:00:00,24.35,24.54,24.33,24.49,985600.0,24.35,24.54,24.33,24.49,985600.0
2010-11-12 14:30:00,24.49,24.69,24.44,24.62,1236900.0,24.49,24.69,24.44,24.62,1236900.0
2010-11-12 15:00:00,24.62,24.78,24.57,24.65,2348500.0,24.62,24.78,24.57,24.65,2348500.0
2010-11-12 15:30:00,24.65,24.8,24.58,24.71,3525900.0,24.65,24.8,24.58,24.71,3525900.0
2010-11-15 09:30:00,24.57,24.79,24.1,24.21,5189800.0,24.57,24.79,24.1,24.21,5189800.0
2010-11-15 10:00:00,24.21,24.36,24.03,24.15,2624300.0,24.21,24.36,24.03,24.15,2624300.0
2010-11-15 10:30:00,24.15,24.32,24.14,24.24,1055600.0,24.15,24.32,24.14,24.24,1055600.0
2010-11-15 11:00:00,24.24,24.3,24.03,24.05,2263800.0,24.24,24.3,24.03,24.05,2263800.0
2010-11-15 11:30:00,24.05,24.24,24.01,24.19,2212000.0,24.05,24.24,24.01,24.19,2212000.0
2010-11-15 12:00:00,24.2,24.3,24.15,24.19,1194900.0,24.2,24.3,24.15,24.19,1194900.0
2010-11-15 12:30:00,24.18,24.19,24.07,24.09,1366400.0,24.18,24.19,24.07,24.09,1366400.0
2010-11-15 13:00:00,24.09,24.24,24.05,24.19,1194900.0,24.09,24.24,24.05,24.19,1194900.0
2010-11-15 13:30:00,24.19,24.32,24.19,24.27,2016000.0,24.19,24.32,24.19,24.27,2016000.0
2010-11-15 14:00:00,24.27,24.4,24.21,24.29,1350300.0,24.27,24.4,24.21,24.29,1350300.0
2010-11-15 14:30:00,24.3,24.31,24.1,24.19,2737700.0,24.3,24.31,24.1,24.19,2737700.0
2010-11-15 15:00:00,24.2,24.25,24.02,24.09,2375800.0,24.2,24.25,24.02,24.09,2375800.0
2010-11-15 15:30:00,24.09,24.16,23.95,24.04,5178600.0,24.09,24.16,23.95,24.04,5178600.0
2010-11-16 09:30:00,23.82,24.18,23.6,23.78,5412400.0,23.82,24.18,23.6,23.78,5412400.0
2010-11-16 10:00:00,23.79,23.91,23.68,23.76,2443700.0,23.79,23.91,23.68,23.76,2443700.0
2010-11-16 10:30:00,23.77,23.81,23.62,23.77,1689800.0,23.77,23.81,23.62,23.77,1689800.0
2010-11-16 11:00:00,23.77,23.79,23.37,23.52,3487400.0,23.77,23.79,23.37,23.52,3487400.0
2010-11-16 11:30:00,23.52,23.67,23.44,23.58,1667400.0,23.52,23.67,23.44,23.58,1667400.0
2010-11-16 12:00:00,23.57,23.6,23.44,23.56,1039500.0,23.57,23.6,23.44,23.56,1039500.0
2010-11-16 12:30:00,23.57,23.59,23.37,23.54,1766100.0,23.57,23.59,23.37,23.54,1766100.0
2010-11-16 13:00:00,23.53,23.54,23.37,23.49,1148000.0,23.53,23.54,23.37,23.49,1148000.0
2010-11-16 13:30:00,23.49,23.63,23.44,23.57,1259300.0,23.49,23.63,23.44,23.57,1259300.0
2010-11-16 14:00:00,23.57,23.63,23.52,23.56,1323700.0,23.57,23.63,23.52,23.56,1323700.0
2010-11-16 14:30:00,23.55,23.65,23.48,23.63,1129800.0,23.55,23.65,23.48,23.63,1129800.0
2010-11-16 15:00:00,23.61,23.65,23.48,23.49,1258600.0,23.61,23.65,23.48,23.49,1258600.0
2010-11-16 15:30:00,23.49,23.63,23.47,23.63,2787400.0,23.49,23.63,23.47,23.63,2787400.0
2010-11-17 09:30:00,23.53,23.81,23.43,23.52,2949100.0,23.53,23.81,23.43,23.52,2949100.0
2010-11-17 10:00:00,23.51,23.9,23.51,23.86,1969800.0,23.51,23.9,23.51,23.86,1969800.0
2010-11-17 10:30:00,23.88,24.07,23.79,23.85,1705200.0,23.88,24.07,23.79,23.85,1705200.0
2010-11-17 11:00:00,23.84,23.99,23.7,23.89,1127700.0,23.84,23.99,23.7,23.89,1127700.0
2010-11-17 11:30:00,23.87,23.91,23.8,23.84,649600.0,23.87,23.91,23.8,23.84,649600.0
2010-11-17 12:00:00,23.85,23.94,23.82,23.89,423500.0,23.85,23.94,23.82,23.89,423500.0
2010-11-17 12:30:00,23.9,23.92,23.77,23.78,773500.0,23.9,23.92,23.77,23.78,773500.0
2010-11-17 13:00:00,23.79,24.03,23.76,24.02,1065400.0,23.79,24.03,23.76,24.02,1065400.0
2010-11-17 13:30:00,24.0,24.05,23.92,23.94,1078700.0,24.0,24.05,23.92,23.94,1078700.0
2010-11-17 14:00:00,23.93,23.99,23.9,23.98,532000.0,23.93,23.99,23.9,23.98,532000.0
2010-11-17 14:30:00,23.98,24.0,23.89,23.94,819000.0,23.98,24.0,23.89,23.94,819000.0
2010-11-17 15:00:00,23.95,23.97,23.61,23.63,1591100.0,23.95,23.97,23.61,23.63,1591100.0
2010-11-17 15:30:00,23.62,23.82,23.51,23.81,3318700.0,23.62,23.82,23.51,23.81,3318700.0
2010-11-18 09:30:00,24.21,24.34,24.08,24.13,4128600.0,24.21,24.34,24.08,24.13,4128600.0
2010-11-18 10:00:00,24.15,24.4,24.13,24.31,2517200.0,24.15,24.4,24.13,24.31,2517200.0
2010-11-18 10:30:00,24.31,24.38,24.29,24.31,988400.0,24.31,24.38,24.29,24.31,988400.0
2010-11-18 11:00:00,24.32,24.38,24.19,24.26,1389500.0,24.32,24.38,24.19,24.26,1389500.0
2010-11-18 11:30:00,24.27,24.3,24.18,24.26,764400.0,24.27,24.3,24.18,24.26,764400.0
2010-11-18 12:00:00,24.27,24.35,24.25,24.34,637000.0,24.27,24.35,24.25,24.34,637000.0
2010-11-18 12:30:00,24.34,24.34,24.21,24.23,721000.0,24.34,24.34,24.21,24.23,721000.0
2010-11-18 13:00:00,24.23,24.26,24.18,24.25,600600.0,24.23,24.26,24.18,24.25,600600.0
2010-11-18 13:30:00,24.25,24.28,24.2,24.22,429100.0,24.25,24.28,24.2,24.22,429100.0
2010-11-18 14:00:00,24.22,24.25,24.1,24.11,886900.0,24.22,24.25,24.1,24.11,886900.0
2010-11-18 14:30:00,24.1,24.2,24.1,24.14,923300.0,24.1,24.2,24.1,24.14,923300.0
2010-11-18 15:00:00,24.14,24.19,24.08,24.11,795200.0,24.14,24.19,24.08,24.11,795200.0
2010-11-18 15:30:00,24.1,24.11,24.0,24.05,2267300.0,24.1,24.11,24.0,24.05,2267300.0
2010-11-19 09:30:00,24.05,24.37,23.97,24.36,2930200.0,24.05,24.37,23.97,24.36,2930200.0
2010-11-19 10:00:00,24.34,24.54,24.3,24.35,3651900.0,24.34,24.54,24.3,24.35,3651900.0
2010-11-19 10:30:00,24.36,24.49,24.33,24.37,1094800.0,24.36,24.49,24.33,24.37,1094800.0
2010-11-19 11:00:00,24.36,24.52,24.31,24.52,1141000.0,24.36,24.52,24.31,24.52,1141000.0
2010-11-19 11:30:00,24.51,24.53,24.41,24.5,669900.0,24.51,24.53,24.41,24.5,669900.0
2010-11-19 12:00:00,24.5,24.75,24.49,24.56,2697100.0,24.5,24.75,24.49,24.56,2697100.0
2010-11-19 12:30:00,24.56,24.57,24.5,24.55,1027600.0,24.56,24.57,24.5,24.55,1027600.0
2010-11-19 13:00:00,24.54,24.65,24.54,24.61,956200.0,24.54,24.65,24.54,24.61,956200.0
2010-11-19 13:30:00,24.61,24.66,24.54,24.66,691600.0,24.61,24.66,24.54,24.66,691600.0
2010-11-19 14:00:00,24.66,24.71,24.6,24.68,1087100.0,24.66,24.71,24.6,24.68,1087100.0
2010-11-19 14:30:00,24.68,24.71,24.64,24.64,1052100.0,24.68,24.71,24.64,24.64,1052100.0
2010-11-19 15:00:00,24.64,24.67,24.51,24.51,1703800.0,24.64,24.67,24.51,24.51,1703800.0
2010-11-19 15:30:00,24.51,24.73,24.5,24.72,3133200.0,24.51,24.73,24.5,24.72,3133200.0
2010-11-22 09:30:00,25.87,26.75,25.86,26.66,17474800.0,25.87,26.75,25.86,26.66,17474800.0
2010-11-22 10:00:00,26.66,26.83,26.38,26.42,9390500.0,26.66,26.83,26.38,26.42,9390500.0
2010-11-22 10:30:00,26.42,26.69,26.35,26.59,4942700.0,26.42,26.69,26.35,26.59,4942700.0
2010-11-22 11:00:00,26.57,26.71,26.56,26.61,3074400.0,26.57,26.71,26.56,26.61,3074400.0
2010-11-22 11:30:00,26.6,26.64,26.43,26.49,2475900.0,26.6,26.64,26.43,26.49,2475900.0
2010-11-22 12:00:00,26.49,26.57,26.45,26.49,2322600.0,26.49,26.57,26.45,26.49,2322600.0
2010-11-22 12:30:00,26.49,26.64,26.37,26.6,3196200.0,26.49,26.64,26.37,26.6,3196200.0
2010-11-22 13:00:00,26.59,26.66,26.44,26.62,2605400.0,26.59,26.66,26.44,26.62,2605400.0
2010-11-22 13:30:00,26.64,26.71,26.5,26.5,2827300.0,26.64,26.71,26.5,26.5,2827300.0
2010-11-22 14:00:00,26.5,26.61,26.46,26.54,2024400.0,26.5,26.61,26.46,26.54,2024400.0
2010-11-22 14:30:00,26.54,26.69,26.46,26.66,2810500.0,26.54,26.69,26.46,26.66,2810500.0
2010-11-22 15:00:00,26.67,26.88,26.63,26.81,6067600.0,26.67,26.88,26.63,26.81,6067600.0
2010-11-22 15:30:00,26.8,26.96,26.72,26.92,7492800.0,26.8,26.96,26.72,26.92,7492800.0
2010-11-23 09:30:00,26.61,27.14,26.58,27.1,10183600.0,26.61,27.14,26.58,27.1,10183600.0
2010-11-23 10:00:00,27.1,27.44,27.05,27.27,9820300.0,27.1,27.44,27.05,27.27,9820300.0
2010-11-23 10:30:00,27.27,27.3,27.08,27.11,3773000.0,27.27,27.3,27.08,27.11,3773000.0
2010-11-23 11:00:00,27.12,27.16,26.65,26.7,5077100.0,27.12,27.16,26.65,26.7,5077100.0
2010-11-23 11:30:00,26.69,26.87,26.64,26.73,2304400.0,26.69,26.87,26.64,26.73,2304400.0
2010-11-23 12:00:00,26.73,27.0,26.69,26.97,2991100.0,26.73,27.0,26.69,26.97,2991100.0
2010-11-23 12:30:00,26.97,26.99,26.76,26.87,1563800.0,26.97,26.99,26.76,26.87,1563800.0
2010-11-23 13:00:00,26.87,27.01,26.84,26.96,1360800.0,26.87,27.01,26.84,26.96,1360800.0
2010-11-23 13:30:00,26.97,26.97,26.82,26.82,1276100.0,26.97,26.97,26.82,26.82,1276100.0
2010-11-23 14:00:00,26.83,26.95,26.81,26.9,1309700.0,26.83,26.95,26.81,26.9,1309700.0
2010-11-23 14:30:00,26.89,26.9,26.81,26.85,1254400.0,26.89,26.9,26.81,26.85,1254400.0
2010-11-23 15:00:00,26.85,26.86,26.67,26.7,2193100.0,26.85,26.86,26.67,26.7,2193100.0
2010-11-23 15:30:00,26.7,26.85,26.69,26.82,2881200.0,26.7,26.85,26.69,26.82,2881200.0
2010-11-24 09:30:00,27.27,27.4,26.77,26.99,6222300.0,27.27,27.4,26.77,26.99,6222300.0
2010-11-24 10:00:00,26.97,26.97,26.73,26.76,2572500.0,26.97,26.97,26.73,26.76,2572500.0
2010-11-24 10:30:00,26.75,26.88,26.69,26.73,2277100.0,26.75,26.88,26.69,26.73,2277100.0
2010-11-24 11:00:00,26.74,26.92,26.73,26.79,1873900.0,26.74,26.92,26.73,26.79,1873900.0
2010-11-24 11:30:00,26.79,26.87,26.77,26.8,1257200.0,26.79,26.87,26.77,26.8,1257200.0
2010-11-24 12:00:00,26.8,26.85,26.73,26.79,1113000.0,26.8,26.85,26.73,26.79,1113000.0
2010-11-24 12:30:00,26.77,26.79,26.71,26.72,730800.0,26.77,26.79,26.71,26.72,730800.0
2010-11-24 13:00:00,26.73,26.83,26.72,26.8,798000.0,26.73,26.83,26.72,26.8,798000.0
2010-11-24 13:30:00,26.79,26.83,26.76,26.78,578200.0,26.79,26.83,26.76,26.78,578200.0
2010-11-24 14:00:00,26.78,26.8,26.75,26.79,704200.0,26.78,26.8,26.75,26.79,704200.0
2010-11-24 14:30:00,26.78,26.88,26.76,26.86,1381100.0,26.78,26.88,26.76,26.86,1381100.0
2010-11-24 15:00:00,26.86,27.0,26.82,26.96,2592800.0,26.86,27.0,26.82,26.96,2592800.0
2010-11-24 15:30:00,26.96,27.01,26.92,26.96,2844100.0,26.96,27.01,26.92,26.96,2844100.0
2010-11-26 09:30:00,26.91,27.26,26.83,27.18,3908100.0,26.91,27.26,26.83,27.18,3908100.0
2010-11-26 10:00:00,27.17,27.2,27.05,27.14,1887200.0,27.17,27.2,27.05,27.14,1887200.0
2010-11-26 10:30:00,27.14,27.22,27.14,27.2,3138800.0,27.14,27.22,27.14,27.2,3138800.0
2010-11-26 11:00:00,27.2,27.5,27.18,27.46,4315500.0,27.2,27.5,27.18,27.46,4315500.0
2010-11-26 11:30:00,27.46,27.47,27.31,27.35,2364600.0,27.46,27.47,27.31,27.35,2364600.0
2010-11-26 12:00:00,27.36,27.43,27.26,27.41,1829800.0,27.36,27.43,27.26,27.41,1829800.0
2010-11-26 12:30:00,27.41,27.42,27.29,27.32,3081400.0,27.41,27.42,27.29,27.32,3081400.0
2010-11-29 09:30:00,27.69,27.99,27.57,27.79,7711900.0,27.69,27.99,27.57,27.79,7711900.0
2010-11-29 10:00:00,27.78,28.2,27.5,28.19,7566300.0,27.78,28.2,27.5,28.19,7566300.0
2010-11-29 10:30:00,28.2,28.21,27.99,28.07,4891600.0,28.2,28.21,27.99,28.07,4891600.0
2010-11-29 11:00:00,28.07,28.18,28.01,28.11,1991500.0,28.07,28.18,28.01,28.11,1991500.0
2010-11-29 11:30:00,28.12,28.14,27.92,28.0,1920100.0,28.12,28.14,27.92,28.0,1920100.0
2010-11-29 12:00:00,28.01,28.19,28.01,28.12,2007600.0,28.01,28.19,28.01,28.12,2007600.0
2010-11-29 12:30:00,28.12,28.12,27.96,27.99,1492400.0,28.12,28.12,27.96,27.99,1492400.0
2010-11-29 13:00:00,28.0,28.14,27.98,28.1,1367100.0,28.0,28.14,27.98,28.1,1367100.0
2010-11-29 13:30:00,28.1,28.14,27.97,28.12,1758400.0,28.1,28.14,27.97,28.12,1758400.0
2010-11-29 14:00:00,28.12,28.41,28.07,28.38,3351600.0,28.12,28.41,28.07,28.38,3351600.0
2010-11-29 14:30:00,28.38,28.44,28.29,28.44,3051300.0,28.38,28.44,28.29,28.44,3051300.0
2010-11-29 15:00:00,28.44,28.57,28.34,28.54,4983300.0,28.44,28.57,28.34,28.54,4983300.0
2010-11-29 15:30:00,28.54,28.54,28.42,28.43,5170900.0,28.54,28.54,28.42,28.43,5170900.0
2010-11-30 09:30:00,28.28,28.63,27.94,28.21,10331300.0,28.28,28.63,27.94,28.21,10331300.0
2010-11-30 10:00:00,28.21,28.77,28.18,28.6,10750600.0,28.21,28.77,28.18,28.6,10750600.0
2010-11-30 10:30:00,28.6,28.72,28.54,28.57,4557000.0,28.6,28.72,28.54,28.57,4557000.0
2010-11-30 11:00:00,28.57,28.9,28.56,28.85,5306700.0,28.57,28.9,28.56,28.85,5306700.0
2010-11-30 11:30:00,28.86,29.18,28.83,29.11,7158900.0,28.86,29.18,28.83,29.11,7158900.0
2010-11-30 12:00:00,29.12,29.54,29.09,29.25,8406300.0,29.12,29.54,29.09,29.25,8406300.0
2010-11-30 12:30:00,29.25,29.26,28.83,29.07,5959100.0,29.25,29.26,28.83,29.07,5959100.0
2010-11-30 13:00:00,29.08,29.36,29.06,29.26,3672900.0,29.08,29.36,29.06,29.26,3672900.0
2010-11-30 13:30:00,29.28,29.42,29.2,29.37,5003600.0,29.28,29.42,29.2,29.37,5003600.0
2010-11-30 14:00:00,29.38,29.51,29.19,29.3,4728500.0,29.38,29.51,29.19,29.3,4728500.0
2010-11-30 14:30:00,29.3,29.48,29.29,29.39,3809400.0,29.3,29.48,29.29,29.39,3809400.0
2010-11-30 15:00:00,29.38,29.45,29.26,29.4,3112900.0,29.38,29.45,29.26,29.4,3112900.0
2010-11-30 15:30:00,29.41,29.5,29.3,29.41,6295800.0,29.41,29.5,29.3,29.41,6295800.0
2010-12-01 09:30:00,29.68,29.89,29.06,29.06,13454700.0,29.68,29.89,29.06,29.06,13454700.0
2010-12-01 10:00:00,29.08,29.44,29.01,29.03,5735100.0,29.08,29.44,29.01,29.03,5735100.0
2010-12-01 10:30:00,29.04,29.35,29.04,29.17,3770900.0,29.04,29.35,29.04,29.17,3770900.0
2010-12-01 11:00:00,29.18,29.37,29.02,29.16,2547300.0,29.18,29.37,29.02,29.16,2547300.0
2010-12-01 11:30:00,29.17,29.36,29.11,29.22,2146200.0,29.17,29.36,29.11,29.22,2146200.0
2010-12-01 12:00:00,29.22,29.32,28.94,28.96,3423700.0,29.22,29.32,28.94,28.96,3423700.0
2010-12-01 12:30:00,28.96,29.01,28.36,28.74,12531400.0,28.96,29.01,28.36,28.74,12531400.0
2010-12-01 13:00:00,28.74,28.85,28.57,28.7,4234300.0,28.74,28.85,28.57,28.7,4234300.0
2010-12-01 13:30:00,28.7,28.8,28.6,28.79,2544500.0,28.7,28.8,28.6,28.79,2544500.0
2010-12-01 14:00:00,28.79,28.93,28.68,28.87,2926700.0,28.79,28.93,28.68,28.87,2926700.0
2010-12-01 14:30:00,28.87,28.98,28.66,28.68,3644900.0,28.87,28.98,28.66,28.68,3644900.0
2010-12-01 15:00:00,28.68,28.78,28.39,28.41,6403600.0,28.68,28.78,28.39,28.41,6403600.0
2010-12-01 15:30:00,28.4,28.62,28.27,28.59,8726200.0,28.4,28.62,28.27,28.59,8726200.0
2010-12-02 09:30:00,27.76,28.06,27.37,27.45,17264800.0,27.76,28.06,27.37,27.45,17264800.0
2010-12-02 10:00:00,27.45,27.56,27.33,27.44,7398300.0,27.45,27.56,27.33,27.44,7398300.0
2010-12-02 10:30:00,27.43,27.83,27.37,27.78,6985300.0,27.43,27.83,27.37,27.78,6985300.0
2010-12-02 11:00:00,27.78,27.81,27.51,27.7,3001600.0,27.78,27.81,27.51,27.7,3001600.0
2010-12-02 11:30:00,27.71,27.8,27.54,27.65,2500400.0,27.71,27.8,27.54,27.65,2500400.0
2010-12-02 12:00:00,27.66,27.81,27.66,27.78,2265900.0,27.66,27.81,27.66,27.78,2265900.0
2010-12-02 12:30:00,27.77,27.84,27.65,27.66,2019500.0,27.77,27.84,27.65,27.66,2019500.0
2010-12-02 13:00:00,27.66,27.75,27.65,27.71,1544900.0,27.66,27.75,27.65,27.71,1544900.0
2010-12-02 13:30:00,27.71,27.79,27.7,27.77,1056300.0,27.71,27.79,27.7,27.77,1056300.0
2010-12-02 14:00:00,27.78,27.89,27.72,27.73,2834300.0,27.78,27.89,27.72,27.73,2834300.0
2010-12-02 14:30:00,27.74,27.78,27.56,27.56,2695000.0,27.74,27.78,27.56,27.56,2695000.0
2010-12-02 15:00:00,27.56,27.78,27.56,27.78,2346400.0,27.56,27.78,27.56,27.78,2346400.0
2010-12-02 15:30:00,27.77,27.82,27.59,27.63,3794700.0,27.77,27.82,27.59,27.63,3794700.0
2010-12-03 09:30:00,27.85,27.89,27.65,27.8,5973800.0,27.85,27.89,27.65,27.8,5973800.0
2010-12-03 10:00:00,27.8,27.82,27.54,27.59,3725400.0,27.8,27.82,27.54,27.59,3725400.0
2010-12-03 10:30:00,27.59,27.62,27.39,27.43,3505600.0,27.59,27.62,27.39,27.43,3505600.0
2010-12-03 11:00:00,27.43,27.54,27.4,27.51,2002700.0,27.43,27.54,27.4,27.51,2002700.0
2010-12-03 11:30:00,27.5,27.52,26.85,26.92,7856800.0,27.5,27.52,26.85,26.92,7856800.0
2010-12-03 12:00:00,26.91,27.09,26.81,26.88,6886600.0,26.91,27.09,26.81,26.88,6886600.0
2010-12-03 12:30:00,26.87,27.09,26.73,26.75,5362700.0,26.87,27.09,26.73,26.75,5362700.0
2010-12-03 13:00:00,26.76,26.86,26.67,26.83,3185000.0,26.76,26.86,26.67,26.83,3185000.0
2010-12-03 13:30:00,26.83,26.86,26.79,26.83,1846600.0,26.83,26.86,26.79,26.83,1846600.0
2010-12-03 14:00:00,26.83,26.86,26.64,26.7,3451700.0,26.83,26.86,26.64,26.7,3451700.0
2010-12-03 14:30:00,26.69,26.91,26.67,26.81,2978500.0,26.69,26.91,26.67,26.81,2978500.0
2010-12-03 15:00:00,26.81,26.84,26.68,26.73,2011100.0,26.81,26.84,26.68,26.73,2011100.0
2010-12-03 15:30:00,26.73,26.78,26.37,26.5,11262300.0,26.73,26.78,26.37,26.5,11262300.0
2010-12-06 09:30:00,26.74,27.49,26.61,27.46,11246900.0,26.74,27.49,26.61,27.46,11246900.0
2010-12-06 10:00:00,27.45,27.57,26.92,27.1,10944500.0,27.45,27.57,26.92,27.1,10944500.0
2010-12-06 10:30:00,27.11,27.36,26.98,27.28,4327400.0,27.11,27.36,26.98,27.28,4327400.0
2010-12-06 11:00:00,27.27,27.39,27.2,27.25,1898400.0,27.27,27.39,27.2,27.25,1898400.0
2010-12-06 11:30:00,27.25,27.33,27.18,27.27,1227100.0,27.25,27.33,27.18,27.27,1227100.0
2010-12-06 12:00:00,27.27,27.32,27.21,27.31,682500.0,27.27,27.32,27.21,27.31,682500.0
2010-12-06 12:30:00,27.31,27.38,27.3,27.35,1261400.0,27.31,27.38,27.3,27.35,1261400.0
2010-12-06 13:00:00,27.35,27.39,27.2,27.22,1364300.0,27.35,27.39,27.2,27.22,1364300.0
2010-12-06 13:30:00,27.22,27.47,27.2,27.41,1730400.0,27.22,27.47,27.2,27.41,1730400.0
2010-12-06 14:00:00,27.41,27.61,27.36,27.51,2726500.0,27.41,27.61,27.36,27.51,2726500.0
2010-12-06 14:30:00,27.51,27.67,27.49,27.54,2438100.0,27.51,27.67,27.49,27.54,2438100.0
2010-12-06 15:00:00,27.55,27.61,27.48,27.58,1897000.0,27.55,27.61,27.48,27.58,1897000.0
2010-12-06 15:30:00,27.57,27.64,27.55,27.64,3976000.0,27.57,27.64,27.55,27.64,3976000.0
2010-12-07 09:30:00,28.18,28.49,27.93,28.0,9784600.0,28.18,28.49,27.93,28.0,9784600.0
2010-12-07 10:00:00,28.0,28.02,27.66,27.74,5266100.0,28.0,28.02,27.66,27.74,5266100.0
2010-12-07 10:30:00,27.74,27.8,27.57,27.69,3149300.0,27.74,27.8,27.57,27.69,3149300.0
2010-12-07 11:00:00,27.69,27.73,27.58,27.61,1572900.0,27.69,27.73,27.58,27.61,1572900.0
2010-12-07 11:30:00,27.61,27.91,27.61,27.81,2196600.0,27.61,27.91,27.61,27.81,2196600.0
2010-12-07 12:00:00,27.8,27.81,27.67,27.77,834400.0,27.8,27.81,27.67,27.77,834400.0
2010-12-07 12:30:00,27.77,27.77,27.59,27.64,1841700.0,27.77,27.77,27.59,27.64,1841700.0
2010-12-07 13:00:00,27.64,27.64,27.26,27.31,5218500.0,27.64,27.64,27.26,27.31,5218500.0
2010-12-07 13:30:00,27.31,27.6,27.29,27.49,2395400.0,27.31,27.6,27.29,27.49,2395400.0
2010-12-07 14:00:00,27.5,27.57,27.46,27.56,945000.0,27.5,27.57,27.46,27.56,945000.0
2010-12-07 14:30:00,27.56,27.63,27.44,27.46,1789200.0,27.56,27.63,27.44,27.46,1789200.0
2010-12-07 15:00:00,27.45,27.52,27.1,27.18,3754800.0,27.45,27.52,27.1,27.18,3754800.0
2010-12-07 15:30:00,27.19,27.23,27.07,27.11,4765600.0,27.19,27.23,27.07,27.11,4765600.0
2010-12-08 09:30:00,26.44,26.66,26.1,26.36,11785200.0,26.44,26.66,26.1,26.36,11785200.0
2010-12-08 10:00:00,26.36,26.78,26.3,26.66,6798400.0,26.36,26.78,26.3,26.66,6798400.0
2010-12-08 10:30:00,26.66,26.87,26.51,26.7,5462800.0,26.66,26.87,26.51,26.7,5462800.0
2010-12-08 11:00:00,26.71,26.76,26.57,26.63,2520700.0,26.71,26.76,26.57,26.63,2520700.0
2010-12-08 11:30:00,26.63,26.66,26.33,26.42,3114300.0,26.63,26.66,26.33,26.42,3114300.0
2010-12-08 12:00:00,26.42,26.49,26.22,26.23,2785300.0,26.42,26.49,26.22,26.23,2785300.0
2010-12-08 12:30:00,26.24,26.36,25.91,26.03,7161000.0,26.24,26.36,25.91,26.03,7161000.0
2010-12-08 13:00:00,26.02,26.49,25.92,26.31,8553300.0,26.02,26.49,25.92,26.31,8553300.0
2010-12-08 13:30:00,26.3,26.64,26.29,26.59,3000200.0,26.3,26.64,26.29,26.59,3000200.0
2010-12-08 14:00:00,26.59,26.69,26.5,26.61,2618700.0,26.59,26.69,26.5,26.61,2618700.0
2010-12-08 14:30:00,26.61,26.93,26.57,26.82,5358500.0,26.61,26.93,26.57,26.82,5358500.0
2010-12-08 15:00:00,26.82,26.84,26.66,26.68,3279500.0,26.82,26.84,26.66,26.68,3279500.0
2010-12-08 15:30:00,26.69,26.93,26.66,26.89,5456500.0,26.69,26.93,26.66,26.89,5456500.0
2010-12-09 09:30:00,27.16,27.26,26.58,26.75,6484800.0,27.16,27.26,26.58,26.75,6484800.0
2010-12-09 10:00:00,26.74,26.82,26.51,26.66,4116000.0,26.74,26.82,26.51,26.66,4116000.0
2010-12-09 10:30:00,26.67,26.85,26.64,26.83,2411500.0,26.67,26.85,26.64,26.83,2411500.0
2010-12-09 11:00:00,26.82,27.29,26.81,27.16,5583900.0,26.82,27.29,26.81,27.16,5583900.0
2010-12-09 11:30:00,27.15,27.41,27.13,27.39,4606700.0,27.15,27.41,27.13,27.39,4606700.0
2010-12-09 12:00:00,27.4,27.45,27.25,27.26,2865800.0,27.4,27.45,27.25,27.26,2865800.0
2010-12-09 12:30:00,27.28,27.39,27.26,27.33,1712900.0,27.28,27.39,27.26,27.33,1712900.0
2010-12-09 13:00:00,27.34,27.41,27.15,27.2,2773400.0,27.34,27.41,27.15,27.2,2773400.0
2010-12-09 13:30:00,27.21,27.34,27.2,27.32,1465100.0,27.21,27.34,27.2,27.32,1465100.0
2010-12-09 14:00:00,27.32,27.33,27.08,27.17,2033500.0,27.32,27.33,27.08,27.17,2033500.0
2010-12-09 14:30:00,27.16,27.23,27.1,27.23,1558900.0,27.16,27.23,27.1,27.23,1558900.0
2010-12-09 15:00:00,27.23,27.23,27.07,27.11,1790600.0,27.23,27.23,27.07,27.11,1790600.0
2010-12-09 15:30:00,27.1,27.37,27.05,27.3,5288500.0,27.1,27.37,27.05,27.3,5288500.0
2010-12-10 09:30:00,28.2,28.28,27.5,27.92,11286800.0,28.2,28.28,27.5,27.92,11286800.0
2010-12-10 10:00:00,27.93,28.04,27.85,27.92,4263000.0,27.93,28.04,27.85,27.92,4263000.0
2010-12-10 10:30:00,27.92,27.96,27.71,27.71,4253900.0,27.92,27.96,27.71,27.71,4253900.0
2010-12-10 11:00:00,27.72,27.93,27.69,27.79,2851100.0,27.72,27.93,27.69,27.79,2851100.0
2010-12-10 11:30:00,27.79,27.9,27.77,27.88,1369200.0,27.79,27.9,27.77,27.88,1369200.0
2010-12-10 12:00:00,27.88,28.0,27.78,27.95,2173500.0,27.88,28.0,27.78,27.95,2173500.0
2010-12-10 12:30:00,27.94,27.96,27.55,27.65,4503800.0,27.94,27.96,27.55,27.65,4503800.0
2010-12-10 13:00:00,27.65,27.74,27.61,27.71,1540700.0,27.65,27.74,27.61,27.71,1540700.0
2010-12-10 13:30:00,27.71,27.84,27.66,27.84,1680000.0,27.71,27.84,27.66,27.84,1680000.0
2010-12-10 14:00:00,27.82,27.83,27.72,27.76,1635200.0,27.82,27.83,27.72,27.76,1635200.0
2010-12-10 14:30:00,27.75,27.8,27.69,27.73,1381800.0,27.75,27.8,27.69,27.73,1381800.0
2010-12-10 15:00:00,27.73,27.81,27.7,27.78,2340100.0,27.73,27.81,27.7,27.78,2340100.0
2010-12-10 15:30:00,27.79,27.89,27.77,27.79,4904900.0,27.79,27.89,27.77,27.79,4904900.0
2010-12-13 09:30:00,27.5,27.52,27.08,27.17,6580700.0,27.5,27.52,27.08,27.17,6580700.0
2010-12-13 10:00:00,27.18,27.23,27.01,27.11,4027800.0,27.18,27.23,27.01,27.11,4027800.0
2010-12-13 10:30:00,27.11,27.23,27.07,27.19,2385600.0,27.11,27.23,27.07,27.19,2385600.0
2010-12-13 11:00:00,27.19,27.19,27.02,27.05,1775900.0,27.19,27.19,27.02,27.05,1775900.0
2010-12-13 11:30:00,27.04,27.04,26.84,26.86,3623900.0,27.04,27.04,26.84,26.86,3623900.0
2010-12-13 12:00:00,26.86,26.88,26.79,26.84,2023000.0,26.86,26.88,26.79,26.84,2023000.0
2010-12-13 12:30:00,26.84,26.91,26.8,26.84,2160200.0,26.84,26.91,26.8,26.84,2160200.0
2010-12-13 13:00:00,26.83,26.85,26.69,26.77,2590000.0,26.83,26.85,26.69,26.77,2590000.0
2010-12-13 13:30:00,26.77,26.81,26.67,26.7,1644300.0,26.77,26.81,26.67,26.7,1644300.0
2010-12-13 14:00:00,26.69,26.76,26.6,26.63,2499000.0,26.69,26.76,26.6,26.63,2499000.0
2010-12-13 14:30:00,26.63,26.64,26.32,26.32,4853100.0,26.63,26.64,26.32,26.32,4853100.0
2010-12-13 15:00:00,26.32,26.47,26.3,26.35,4211900.0,26.32,26.47,26.3,26.35,4211900.0
2010-12-13 15:30:00,26.35,26.35,26.07,26.26,8721300.0,26.35,26.35,26.07,26.26,8721300.0
2010-12-14 09:30:00,25.88,25.92,25.3,25.72,14315700.0,25.88,25.92,25.3,25.72,14315700.0
2010-12-14 10:00:00,25.73,26.1,25.63,25.69,8750700.0,25.73,26.1,25.63,25.69,8750700.0
2010-12-14 10:30:00,25.69,25.79,25.43,25.61,6202700.0,25.69,25.79,25.43,25.61,6202700.0
2010-12-14 11:00:00,25.61,25.83,25.58,25.75,3301200.0,25.61,25.83,25.58,25.75,3301200.0
2010-12-14 11:30:00,25.75,25.89,25.49,25.52,6596100.0,25.75,25.89,25.49,25.52,6596100.0
2010-12-14 12:00:00,25.53,25.64,25.49,25.63,1976800.0,25.53,25.64,25.49,25.63,1976800.0
2010-12-14 12:30:00,25.63,25.64,25.44,25.49,1929200.0,25.63,25.64,25.44,25.49,1929200.0
2010-12-14 13:00:00,25.5,25.57,25.48,25.53,1390200.0,25.5,25.57,25.48,25.53,1390200.0
2010-12-14 13:30:00,25.53,25.56,25.46,25.52,1654100.0,25.53,25.56,25.46,25.52,1654100.0
2010-12-14 14:00:00,25.51,25.61,25.43,25.45,2562700.0,25.51,25.61,25.43,25.45,2562700.0
2010-12-14 14:30:00,25.44,25.52,25.37,25.46,3600100.0,25.44,25.52,25.37,25.46,3600100.0
2010-12-14 15:00:00,25.46,25.57,25.41,25.45,3176600.0,25.46,25.57,25.41,25.45,3176600.0
2010-12-14 15:30:00,25.45,25.51,25.35,25.49,5917100.0,25.45,25.51,25.35,25.49,5917100.0
2010-12-15 09:30:00,25.47,25.71,25.08,25.69,9960300.0,25.47,25.71,25.08,25.69,9960300.0
2010-12-15 10:00:00,25.68,25.9,25.52,25.67,6916000.0,25.68,25.9,25.52,25.67,6916000.0
2010-12-15 10:30:00,25.66,25.92,25.6,25.73,3435600.0,25.66,25.92,25.6,25.73,3435600.0
2010-12-15 11:00:00,25.72,25.82,25.55,25.59,2144800.0,25.72,25.82,25.55,25.59,2144800.0
2010-12-15 11:30:00,25.59,25.68,25.51,25.55,2062200.0,25.59,25.68,25.51,25.55,2062200.0
2010-12-15 12:00:00,25.55,25.6,25.53,25.57,1094800.0,25.55,25.6,25.53,25.57,1094800.0
2010-12-15 12:30:00,25.57,25.58,25.37,25.44,2060100.0,25.57,25.58,25.37,25.44,2060100.0
2010-12-15 13:00:00,25.44,25.54,25.36,25.38,1890000.0,25.44,25.54,25.36,25.38,1890000.0
2010-12-15 13:30:00,25.38,25.42,25.19,25.29,2115400.0,25.38,25.42,25.19,25.29,2115400.0
2010-12-15 14:00:00,25.29,25.49,25.28,25.34,1591800.0,25.29,25.49,25.28,25.34,1591800.0
2010-12-15 14:30:00,25.34,25.35,25.24,25.32,1676500.0,25.34,25.35,25.24,25.32,1676500.0
2010-12-15 15:00:00,25.29,25.61,25.23,25.56,3736600.0,25.29,25.61,25.23,25.56,3736600.0
2010-12-15 15:30:00,25.55,25.65,25.5,25.51,4354700.0,25.55,25.65,25.5,25.51,4354700.0
2010-12-16 09:30:00,25.5,25.89,25.44,25.84,4889500.0,25.5,25.89,25.44,25.84,4889500.0
2010-12-16 10:00:00,25.84,26.1,25.79,25.92,5017600.0,25.84,26.1,25.79,25.92,5017600.0
2010-12-16 10:30:00,25.92,25.95,25.66,25.79,3656800.0,25.92,25.95,25.66,25.79,3656800.0
2010-12-16 11:00:00,25.79,25.86,25.74,25.82,1626100.0,25.79,25.86,25.74,25.82,1626100.0
2010-12-16 11:30:00,25.82,25.86,25.74,25.83,1063300.0,25.82,25.86,25.74,25.83,1063300.0
2010-12-16 12:00:00,25.85,25.95,25.82,25.91,1198400.0,25.85,25.95,25.82,25.91,1198400.0
2010-12-16 12:30:00,25.91,26.0,25.91,25.98,1107400.0,25.91,26.0,25.91,25.98,1107400.0
2010-12-16 13:00:00,25.99,25.99,25.87,25.93,1057700.0,25.99,25.99,25.87,25.93,1057700.0
2010-12-16 13:30:00,25.93,25.96,25.81,25.83,1066800.0,25.93,25.96,25.81,25.83,1066800.0
2010-12-16 14:00:00,25.82,25.9,25.77,25.87,1055600.0,25.82,25.9,25.77,25.87,1055600.0
2010-12-16 14:30:00,25.86,25.96,25.82,25.84,1323700.0,25.86,25.96,25.82,25.84,1323700.0
2010-12-16 15:00:00,25.85,25.92,25.81,25.86,1708000.0,25.85,25.92,25.81,25.86,1708000.0
2010-12-16 15:30:00,25.85,26.0,25.82,25.98,4671100.0,25.85,26.0,25.82,25.98,4671100.0
2010-12-17 09:30:00,26.15,26.19,25.76,25.92,4615800.0,26.15,26.19,25.76,25.92,4615800.0
2010-12-17 10:00:00,25.92,26.16,25.89,26.0,2988300.0,25.92,26.16,25.89,26.0,2988300.0
2010-12-17 10:30:00,26.02,26.04,25.91,26.04,2000600.0,26.02,26.04,25.91,26.04,2000600.0
2010-12-17 11:00:00,26.05,26.19,25.98,26.15,2685200.0,26.05,26.19,25.98,26.15,2685200.0
2010-12-17 11:30:00,26.16,26.33,26.14,26.21,3968300.0,26.16,26.33,26.14,26.21,3968300.0
2010-12-17 12:00:00,26.21,26.23,26.09,26.14,1736000.0,26.21,26.23,26.09,26.14,1736000.0
2010-12-17 12:30:00,26.14,26.16,26.02,26.07,1717800.0,26.14,26.16,26.02,26.07,1717800.0
2010-12-17 13:00:00,26.09,26.36,26.07,26.31,5457900.0,26.09,26.36,26.07,26.31,5457900.0
2010-12-17 13:30:00,26.31,26.35,26.23,26.3,1862000.0,26.31,26.35,26.23,26.3,1862000.0
2010-12-17 14:00:00,26.3,26.35,26.22,26.23,2002700.0,26.3,26.35,26.22,26.23,2002700.0
2010-12-17 14:30:00,26.23,26.29,26.1,26.12,3210200.0,26.23,26.29,26.1,26.12,3210200.0
2010-12-17 15:00:00,26.12,26.22,26.07,26.12,4137700.0,26.12,26.22,26.07,26.12,4137700.0
2010-12-17 15:30:00,26.12,26.16,25.68,25.68,11972100.0,26.12,26.16,25.68,25.68,11972100.0
2010-12-20 09:30:00,25.83,25.86,25.32,25.43,7549500.0,25.83,25.86,25.32,25.43,7549500.0
2010-12-20 10:00:00,25.43,25.5,25.22,25.37,4384800.0,25.43,25.5,25.22,25.37,4384800.0
2010-12-20 10:30:00,25.35,25.45,25.27,25.38,1897700.0,25.35,25.45,25.27,25.38,1897700.0
2010-12-20 11:00:00,25.39,25.54,25.3,25.52,1943900.0,25.39,25.54,25.3,25.52,1943900.0
2010-12-20 11:30:00,25.53,25.56,25.48,25.53,1173200.0,25.53,25.56,25.48,25.53,1173200.0
2010-12-20 12:00:00,25.54,25.54,25.31,25.43,1470700.0,25.54,25.54,25.31,25.43,1470700.0
2010-12-20 12:30:00,25.43,25.49,25.3,25.38,1814400.0,25.43,25.49,25.3,25.38,1814400.0
2010-12-20 13:00:00,25.38,25.54,25.38,25.51,1436400.0,25.38,25.54,25.38,25.51,1436400.0
2010-12-20 13:30:00,25.51,25.58,25.39,25.4,1547000.0,25.51,25.58,25.39,25.4,1547000.0
2010-12-20 14:00:00,25.42,25.51,25.41,25.45,2202200.0,25.42,25.51,25.41,25.45,2202200.0
2010-12-20 14:30:00,25.45,25.54,25.45,25.48,1171800.0,25.45,25.54,25.45,25.48,1171800.0
2010-12-20 15:00:00,25.47,25.48,25.37,25.42,1392300.0,25.47,25.48,25.37,25.42,1392300.0
2010-12-20 15:30:00,25.42,25.5,25.37,25.43,3196200.0,25.42,25.5,25.37,25.43,3196200.0
2010-12-21 09:30:00,25.81,26.03,25.64,25.95,6028400.0,25.81,26.03,25.64,25.95,6028400.0
2010-12-21 10:00:00,25.95,26.07,25.82,25.87,3712800.0,25.95,26.07,25.82,25.87,3712800.0
2010-12-21 10:30:00,25.87,26.02,25.85,25.96,1596700.0,25.87,26.02,25.85,25.96,1596700.0
2010-12-21 11:00:00,25.95,26.27,25.94,26.21,3524500.0,25.95,26.27,25.94,26.21,3524500.0
2010-12-21 11:30:00,26.2,26.36,26.18,26.35,3044300.0,26.2,26.36,26.18,26.35,3044300.0
2010-12-21 12:00:00,26.33,26.54,26.26,26.48,3840900.0,26.33,26.54,26.26,26.48,3840900.0
2010-12-21 12:30:00,26.47,26.64,26.46,26.55,3489500.0,26.47,26.64,26.46,26.55,3489500.0
2010-12-21 13:00:00,26.55,26.57,26.47,26.53,1761200.0,26.55,26.57,26.47,26.53,1761200.0
2010-12-21 13:30:00,26.52,26.53,26.39,26.41,1833300.0,26.52,26.53,26.39,26.41,1833300.0
2010-12-21 14:00:00,26.4,26.53,26.4,26.51,1373400.0,26.4,26.53,26.4,26.51,1373400.0
2010-12-21 14:30:00,26.51,26.52,26.43,26.49,1848700.0,26.51,26.52,26.43,26.49,1848700.0
2010-12-21 15:00:00,26.5,26.54,26.48,26.49,1977500.0,26.5,26.54,26.48,26.49,1977500.0
2010-12-21 15:30:00,26.5,26.64,26.49,26.61,5002200.0,26.5,26.64,26.49,26.61,5002200.0
2010-12-22 09:30:00,26.75,27.11,26.61,26.95,7289800.0,26.75,27.11,26.61,26.95,7289800.0
2010-12-22 10:00:00,26.94,26.99,26.59,26.75,4308500.0,26.94,26.99,26.59,26.75,4308500.0
2010-12-22 10:30:00,26.73,26.75,26.53,26.63,2445100.0,26.73,26.75,26.53,26.63,2445100.0
2010-12-22 11:00:00,26.63,26.83,26.59,26.77,1552600.0,26.63,26.83,26.59,26.77,1552600.0
2010-12-22 11:30:00,26.76,26.78,26.68,26.74,954100.0,26.76,26.78,26.68,26.74,954100.0
2010-12-22 12:00:00,26.73,26.74,26.6,26.68,1064700.0,26.73,26.74,26.6,26.68,1064700.0
2010-12-22 12:30:00,26.68,26.7,26.46,26.54,1927800.0,26.68,26.7,26.46,26.54,1927800.0
2010-12-22 13:00:00,26.52,26.57,26.43,26.47,1535100.0,26.52,26.57,26.43,26.47,1535100.0
2010-12-22 13:30:00,26.48,26.48,26.37,26.42,1410500.0,26.48,26.48,26.37,26.42,1410500.0
2010-12-22 14:00:00,26.44,26.49,26.39,26.46,957600.0,26.44,26.49,26.39,26.46,957600.0
2010-12-22 14:30:00,26.47,26.54,26.42,26.5,1205400.0,26.47,26.54,26.42,26.5,1205400.0
2010-12-22 15:00:00,26.5,26.52,26.45,26.49,1030400.0,26.5,26.52,26.45,26.49,1030400.0
2010-12-22 15:30:00,26.49,26.51,26.43,26.47,2181900.0,26.49,26.51,26.43,26.47,2181900.0
2010-12-23 09:30:00,26.48,26.48,26.19,26.21,3250100.0,26.48,26.48,26.19,26.21,3250100.0
2010-12-23 10:00:00,26.23,26.23,25.94,25.97,4050900.0,26.23,26.23,25.94,25.97,4050900.0
2010-12-23 10:30:00,25.96,26.13,25.96,26.12,1584800.0,25.96,26.13,25.96,26.12,1584800.0
2010-12-23 11:00:00,26.12,26.19,26.09,26.17,1447600.0,26.12,26.19,26.09,26.17,1447600.0
2010-12-23 11:30:00,26.18,26.19,26.08,26.12,927500.0,26.18,26.19,26.08,26.12,927500.0
2010-12-23 12:00:00,26.12,26.14,26.08,26.13,500500.0,26.12,26.14,26.08,26.13,500500.0
2010-12-23 12:30:00,26.13,26.16,26.07,26.09,646100.0,26.13,26.16,26.07,26.09,646100.0
2010-12-23 13:00:00,26.09,26.28,26.08,26.24,1492400.0,26.09,26.28,26.08,26.24,1492400.0
2010-12-23 13:30:00,26.24,26.31,26.22,26.27,1023400.0,26.24,26.31,26.22,26.27,1023400.0
2010-12-23 14:00:00,26.27,26.31,26.23,26.31,755300.0,26.27,26.31,26.23,26.31,755300.0
2010-12-23 14:30:00,26.31,26.34,26.26,26.28,1157800.0,26.31,26.34,26.26,26.28,1157800.0
2010-12-23 15:00:00,26.28,26.37,26.26,26.36,1000300.0,26.28,26.37,26.26,26.36,1000300.0
2010-12-23 15:30:00,26.37,26.38,26.3,26.37,2423400.0,26.37,26.38,26.3,26.37,2423400.0
2010-12-27 09:30:00,25.74,25.83,25.5,25.58,5586000.0,25.74,25.83,25.5,25.58,5586000.0
2010-12-27 10:00:00,25.58,25.77,25.56,25.77,2353400.0,25.58,25.77,25.56,25.77,2353400.0
2010-12-27 10:30:00,25.75,25.77,25.58,25.64,1745800.0,25.75,25.77,25.58,25.64,1745800.0
2010-12-27 11:00:00,25.64,25.66,25.45,25.48,2542400.0,25.64,25.66,25.45,25.48,2542400.0
2010-12-27 11:30:00,25.48,25.61,25.46,25.52,1873200.0,25.48,25.61,25.46,25.52,1873200.0
2010-12-27 12:00:00,25.52,25.54,25.39,25.46,1404200.0,25.52,25.54,25.39,25.46,1404200.0
2010-12-27 12:30:00,25.45,25.48,25.41,25.46,805700.0,25.45,25.48,25.41,25.46,805700.0
2010-12-27 13:00:00,25.46,25.63,25.45,25.59,1481200.0,25.46,25.63,25.45,25.59,1481200.0
2010-12-27 13:30:00,25.6,25.73,25.57,25.72,1691900.0,25.6,25.73,25.57,25.72,1691900.0
2010-12-27 14:00:00,25.72,25.77,25.65,25.69,1194900.0,25.72,25.77,25.65,25.69,1194900.0
2010-12-27 14:30:00,25.69,25.76,25.67,25.74,993300.0,25.69,25.76,25.67,25.74,993300.0
2010-12-27 15:00:00,25.74,25.74,25.7,25.71,702100.0,25.74,25.74,25.7,25.71,702100.0
2010-12-27 15:30:00,25.71,25.71,25.64,25.71,2327500.0,25.71,25.71,25.64,25.71,2327500.0
2010-12-28 09:30:00,25.62,25.9,25.59,25.71,2439500.0,25.62,25.9,25.59,25.71,2439500.0
2010-12-28 10:00:00,25.71,25.74,25.5,25.61,1656200.0,25.71,25.74,25.5,25.61,1656200.0
2010-12-28 10:30:00,25.61,25.9,25.61,25.76,2408700.0,25.61,25.9,25.61,25.76,2408700.0
2010-12-28 11:00:00,25.77,25.99,25.76,25.91,1701700.0,25.77,25.99,25.76,25.91,1701700.0
2010-12-28 11:30:00,25.91,26.25,25.89,26.17,4158700.0,25.91,26.25,25.89,26.17,4158700.0
2010-12-28 12:00:00,26.17,26.23,26.1,26.17,1876700.0,26.17,26.23,26.1,26.17,1876700.0
2010-12-28 12:30:00,26.17,26.17,26.09,26.14,868700.0,26.17,26.17,26.09,26.14,868700.0
2010-12-28 13:00:00,26.14,26.26,26.12,26.21,1180200.0,26.14,26.26,26.12,26.21,1180200.0
2010-12-28 13:30:00,26.21,26.34,26.21,26.32,2009700.0,26.21,26.34,26.21,26.32,2009700.0
2010-12-28 14:00:00,26.31,26.32,26.22,26.28,1853600.0,26.31,26.32,26.22,26.28,1853600.0
2010-12-28 14:30:00,26.28,26.3,26.25,26.29,1463000.0,26.28,26.3,26.25,26.29,1463000.0
2010-12-28 15:00:00,26.29,26.29,26.22,26.26,1213100.0,26.29,26.29,26.22,26.26,1213100.0
2010-12-28 15:30:00,26.26,26.26,26.12,26.23,3166800.0,26.26,26.26,26.12,26.23,3166800.0
2010-12-29 09:30:00,26.29,26.36,25.93,25.97,3614100.0,26.29,26.36,25.93,25.97,3614100.0
2010-12-29 10:00:00,25.96,26.05,25.89,26.02,1751400.0,25.96,26.05,25.89,26.02,1751400.0
2010-12-29 10:30:00,26.01,26.12,25.98,26.03,1551200.0,26.01,26.12,25.98,26.03,1551200.0
2010-12-29 11:00:00,26.04,26.07,25.88,25.93,1516900.0,26.04,26.07,25.88,25.93,1516900.0
2010-12-29 11:30:00,25.93,26.03,25.92,25.98,981400.0,25.93,26.03,25.92,25.98,981400.0
2010-12-29 12:00:00,25.98,26.01,25.96,25.96,414400.0,25.98,26.01,25.96,25.96,414400.0
2010-12-29 12:30:00,25.96,26.06,25.96,26.0,690900.0,25.96,26.06,25.96,26.0,690900.0
2010-12-29 13:00:00,25.99,26.05,25.97,25.98,490000.0,25.99,26.05,25.97,25.98,490000.0
2010-12-29 13:30:00,25.98,25.99,25.79,25.87,1693300.0,25.98,25.99,25.79,25.87,1693300.0
2010-12-29 14:00:00,25.86,25.9,25.81,25.84,1029000.0,25.86,25.9,25.81,25.84,1029000.0
2010-12-29 14:30:00,25.85,25.88,25.8,25.81,661500.0,25.85,25.88,25.8,25.81,661500.0
2010-12-29 15:00:00,25.81,25.83,25.77,25.78,1206100.0,25.81,25.83,25.77,25.78,1206100.0
2010-12-29 15:30:00,25.77,25.83,25.74,25.74,2659300.0,25.77,25.83,25.74,25.74,2659300.0
2010-12-30 09:30:00,25.71,25.76,25.53,25.64,2818200.0,25.71,25.76,25.53,25.64,2818200.0
2010-12-30 10:00:00,25.65,25.66,25.54,25.59,2396100.0,25.65,25.66,25.54,25.59,2396100.0
2010-12-30 10:30:00,25.59,25.73,25.57,25.69,2267300.0,25.59,25.73,25.57,25.69,2267300.0
2010-12-30 11:00:00,25.7,25.73,25.64,25.71,733600.0,25.7,25.73,25.64,25.71,733600.0
2010-12-30 11:30:00,25.71,25.73,25.68,25.7,723100.0,25.71,25.73,25.68,25.7,723100.0
2010-12-30 12:00:00,25.71,25.76,25.69,25.71,881300.0,25.71,25.76,25.69,25.71,881300.0
2010-12-30 12:30:00,25.71,25.73,25.7,25.71,401100.0,25.71,25.73,25.7,25.71,401100.0
2010-12-30 13:00:00,25.71,25.72,25.66,25.7,433300.0,25.71,25.72,25.66,25.7,433300.0
2010-12-30 13:30:00,25.7,25.72,25.68,25.72,576800.0,25.7,25.72,25.68,25.72,576800.0
2010-12-30 14:00:00,25.72,25.73,25.69,25.7,471100.0,25.72,25.73,25.69,25.7,471100.0
2010-12-30 14:30:00,25.7,25.7,25.68,25.69,275800.0,25.7,25.7,25.68,25.69,275800.0
2010-12-30 15:00:00,25.69,25.71,25.64,25.69,646100.0,25.69,25.71,25.64,25.69,646100.0
2010-12-30 15:30:00,25.7,25.71,25.65,25.69,1516900.0,25.7,25.71,25.65,25.69,1516900.0
2010-12-31 09:30:00,25.58,25.68,25.4,25.52,2451400.0,25.58,25.68,25.4,25.52,2451400.0
2010-12-31 10:00:00,25.53,25.53,25.32,25.4,2069200.0,25.53,25.53,25.32,25.4,2069200.0
2010-12-31 10:30:00,25.41,25.45,25.37,25.4,709100.0,25.41,25.45,25.37,25.4,709100.0
2010-12-31 11:00:00,25.42,25.45,25.39,25.4,939400.0,25.42,25.45,25.39,25.4,939400.0
2010-12-31 11:30:00,25.39,25.41,25.29,25.32,1680000.0,25.39,25.41,25.29,25.32,1680000.0
2010-12-31 12:00:00,25.32,25.33,25.28,25.3,1010800.0,25.32,25.33,25.28,25.3,1010800.0
2010-12-31 12:30:00,25.29,25.3,25.11,25.2,2707600.0,25.29,25.3,25.11,25.2,2707600.0
2010-12-31 13:00:00,25.2,25.27,25.19,25.24,1404200.0,25.2,25.27,25.19,25.24,1404200.0
2010-12-31 13:30:00,25.24,25.24,25.14,25.17,892500.0,25.24,25.24,25.14,25.17,892500.0
2010-12-31 14:00:00,25.15,25.18,25.11,25.15,926800.0,25.15,25.18,25.11,25.15,926800.0
2010-12-31 14:30:00,25.14,25.16,25.12,25.13,868000.0,25.14,25.16,25.12,25.13,868000.0
2010-12-31 15:00:00,25.13,25.18,25.12,25.17,1253700.0,25.13,25.18,25.12,25.17,1253700.0
2010-12-31 15:30:00,25.18,25.18,25.08,25.1,3635800.0,25.18,25.18,25.08,25.1,3635800.0
2011-01-03 09:30:00,24.99,25.24,24.79,24.93,6652800.0,24.99,25.24,24.79,24.93,6652800.0
2011-01-03 10:00:00,24.94,25.4,24.81,25.29,6006700.0,24.94,25.4,24.81,25.29,6006700.0
2011-01-03 10:30:00,25.29,25.53,25.29,25.4,3691800.0,25.29,25.53,25.29,25.4,3691800.0
2011-01-03 11:00:00,25.4,25.5,25.33,25.46,2333100.0,25.4,25.5,25.33,25.46,2333100.0
2011-01-03 11:30:00,25.45,25.61,25.43,25.5,2623600.0,25.45,25.61,25.43,25.5,2623600.0
2011-01-03 12:00:00,25.5,25.56,25.48,25.53,1132600.0,25.5,25.56,25.48,25.53,1132600.0
2011-01-03 12:30:00,25.53,25.54,25.45,25.53,1195600.0,25.53,25.54,25.45,25.53,1195600.0
2011-01-03 13:00:00,25.52,25.64,25.51,25.59,1559600.0,25.52,25.64,25.51,25.59,1559600.0
2011-01-03 13:30:00,25.6,25.7,25.59,25.69,2073400.0,25.6,25.7,25.59,25.69,2073400.0
2011-01-03 14:00:00,25.68,25.84,25.67,25.8,3159800.0,25.68,25.84,25.67,25.8,3159800.0
2011-01-03 14:30:00,25.8,25.81,25.52,25.57,2689400.0,25.8,25.81,25.52,25.57,2689400.0
2011-01-03 15:00:00,25.58,25.61,25.37,25.45,2228800.0,25.58,25.61,25.37,25.45,2228800.0
2011-01-03 15:30:00,25.44,25.52,25.4,25.5,3040100.0,25.44,25.52,25.4,25.5,3040100.0
2011-01-04 09:30:00,25.91,26.41,25.86,26.23,12020400.0,25.91,26.41,25.86,26.23,12020400.0
2011-01-04 10:00:00,26.24,26.24,26.02,26.15,4957400.0,26.24,26.24,26.02,26.15,4957400.0
2011-01-04 10:30:00,26.16,26.18,25.77,25.82,2783200.0,26.16,26.18,25.77,25.82,2783200.0
2011-01-04 11:00:00,25.8,25.88,25.47,25.66,5130300.0,25.8,25.88,25.47,25.66,5130300.0
2011-01-04 11:30:00,25.66,25.85,25.6,25.7,2525600.0,25.66,25.85,25.6,25.7,2525600.0
2011-01-04 12:00:00,25.7,25.74,25.49,25.55,1821400.0,25.7,25.74,25.49,25.55,1821400.0
2011-01-04 12:30:00,25.55,25.69,25.52,25.69,1876700.0,25.55,25.69,25.52,25.69,1876700.0
2011-01-04 13:00:00,25.68,25.76,25.63,25.73,1270500.0,25.68,25.76,25.63,25.73,1270500.0
2011-01-04 13:30:00,25.73,25.8,25.65,25.78,1138900.0,25.73,25.8,25.65,25.78,1138900.0
2011-01-04 14:00:00,25.78,25.92,25.74,25.83,1864800.0,25.78,25.92,25.74,25.83,1864800.0
2011-01-04 14:30:00,25.84,25.84,25.74,25.78,1045100.0,25.84,25.84,25.74,25.78,1045100.0
2011-01-04 15:00:00,25.79,25.8,25.67,25.75,1536500.0,25.79,25.8,25.67,25.75,1536500.0
2011-01-04 15:30:00,25.75,25.96,25.6,25.91,4040400.0,25.75,25.96,25.6,25.91,4040400.0
2011-01-05 09:30:00,25.88,26.11,25.75,25.91,4757900.0,25.88,26.11,25.75,25.91,4757900.0
2011-01-05 10:00:00,25.91,26.1,25.81,26.05,3572100.0,25.91,26.1,25.81,26.05,3572100.0
2011-01-05 10:30:00,26.05,26.07,25.95,25.97,2110500.0,26.05,26.07,25.95,25.97,2110500.0
2011-01-05 11:00:00,25.97,26.04,25.9,26.0,1570100.0,25.97,26.04,25.9,26.0,1570100.0
2011-01-05 11:30:00,26.0,26.02,25.92,26.0,1380400.0,26.0,26.02,25.92,26.0,1380400.0
2011-01-05 12:00:00,26.0,26.05,25.93,25.97,1129100.0,26.0,26.05,25.93,25.97,1129100.0
2011-01-05 12:30:00,25.97,26.0,25.95,25.95,1030400.0,25.97,26.0,25.95,25.95,1030400.0
2011-01-05 13:00:00,25.96,25.97,25.73,25.81,2497600.0,25.96,25.97,25.73,25.81,2497600.0
2011-01-05 13:30:00,25.81,25.82,25.57,25.75,2861600.0,25.81,25.82,25.57,25.75,2861600.0
2011-01-05 14:00:00,25.75,25.78,25.53,25.6,2337300.0,25.75,25.78,25.53,25.6,2337300.0
2011-01-05 14:30:00,25.61,25.65,25.54,25.64,1817900.0,25.61,25.65,25.54,25.64,1817900.0
2011-01-05 15:00:00,25.64,25.68,25.58,25.59,1613500.0,25.64,25.68,25.58,25.59,1613500.0
2011-01-05 15:30:00,25.6,25.73,25.54,25.68,3985800.0,25.6,25.73,25.54,25.68,3985800.0
2011-01-06 09:30:00,25.2,25.5,25.09,25.37,6927900.0,25.2,25.5,25.09,25.37,6927900.0
2011-01-06 10:00:00,25.36,25.46,25.29,25.42,2842000.0,25.36,25.46,25.29,25.42,2842000.0
2011-01-06 10:30:00,25.43,25.55,25.26,25.3,2021600.0,25.43,25.55,25.26,25.3,2021600.0
2011-01-06 11:00:00,25.31,25.34,25.16,25.27,2707600.0,25.31,25.34,25.16,25.27,2707600.0
2011-01-06 11:30:00,25.27,25.38,25.2,25.38,1675800.0,25.27,25.38,25.2,25.38,1675800.0
2011-01-06 12:00:00,25.38,25.56,25.38,25.44,2795800.0,25.38,25.56,25.38,25.44,2795800.0
2011-01-06 12:30:00,25.44,25.45,25.34,25.36,2264500.0,25.44,25.45,25.34,25.36,2264500.0
2011-01-06 13:00:00,25.37,25.4,25.29,25.33,954100.0,25.37,25.4,25.29,25.33,954100.0
2011-01-06 13:30:00,25.33,25.5,25.33,25.47,725900.0,25.33,25.5,25.33,25.47,725900.0
2011-01-06 14:00:00,25.46,25.63,25.42,25.63,1521100.0,25.46,25.63,25.42,25.63,1521100.0
2011-01-06 14:30:00,25.61,25.67,25.43,25.44,2033500.0,25.61,25.67,25.43,25.44,2033500.0
2011-01-06 15:00:00,25.44,25.48,25.35,25.41,1647100.0,25.44,25.48,25.35,25.41,1647100.0
2011-01-06 15:30:00,25.41,25.48,25.39,25.42,2597000.0,25.41,25.48,25.39,25.42,2597000.0
2011-01-07 09:30:00,25.52,25.55,25.29,25.49,2597000.0,25.52,25.55,25.29,25.49,2597000.0
2011-01-07 10:00:00,25.47,25.78,25.41,25.74,2885400.0,25.47,25.78,25.41,25.74,2885400.0
2011-01-07 10:30:00,25.75,25.79,25.54,25.62,2335200.0,25.75,25.79,25.54,25.62,2335200.0
2011-01-07 11:00:00,25.63,25.72,25.58,25.62,1192100.0,25.63,25.72,25.58,25.62,1192100.0
2011-01-07 11:30:00,25.63,25.65,25.55,25.57,739900.0,25.63,25.65,25.55,25.57,739900.0
2011-01-07 12:00:00,25.57,25.58,25.5,25.52,817600.0,25.57,25.58,25.5,25.52,817600.0
2011-01-07 12:30:00,25.51,25.54,25.2,25.41,2903600.0,25.51,25.54,25.2,25.41,2903600.0
2011-01-07 13:00:00,25.4,25.5,25.39,25.44,1189300.0,25.4,25.5,25.39,25.44,1189300.0
2011-01-07 13:30:00,25.44,25.52,25.41,25.46,660100.0,25.44,25.52,25.41,25.46,660100.0
2011-01-07 14:00:00,25.46,25.53,25.44,25.49,766500.0,25.46,25.53,25.44,25.49,766500.0
2011-01-07 14:30:00,25.48,25.55,25.44,25.5,816900.0,25.48,25.55,25.44,25.5,816900.0
2011-01-07 15:00:00,25.5,25.64,25.49,25.57,1586200.0,25.5,25.64,25.49,25.57,1586200.0
2011-01-07 15:30:00,25.58,25.68,25.57,25.61,2692200.0,25.58,25.68,25.57,25.61,2692200.0
2011-01-10 09:30:00,25.67,26.29,25.6,26.13,9074800.0,25.67,26.29,25.6,26.13,9074800.0
2011-01-10 10:00:00,26.11,26.35,26.03,26.23,4822300.0,26.11,26.35,26.03,26.23,4822300.0
2011-01-10 10:30:00,26.23,26.41,26.15,26.2,4007500.0,26.23,26.41,26.15,26.2,4007500.0
2011-01-10 11:00:00,26.2,26.3,26.18,26.26,1128400.0,26.2,26.3,26.18,26.26,1128400.0
2011-01-10 11:30:00,26.24,26.38,26.23,26.37,998900.0,26.24,26.38,26.23,26.37,998900.0
2011-01-10 12:00:00,26.37,26.57,26.36,26.47,4389000.0,26.37,26.57,26.36,26.47,4389000.0
2011-01-10 12:30:00,26.46,26.62,26.4,26.59,2197300.0,26.46,26.62,26.4,26.59,2197300.0
2011-01-10 13:00:00,26.59,26.61,26.44,26.52,1955100.0,26.59,26.61,26.44,26.52,1955100.0
2011-01-10 13:30:00,26.53,26.58,26.45,26.5,1222200.0,26.53,26.58,26.45,26.5,1222200.0
2011-01-10 14:00:00,26.5,26.57,26.45,26.56,1230600.0,26.5,26.57,26.45,26.56,1230600.0
2011-01-10 14:30:00,26.57,26.59,26.51,26.56,1623300.0,26.57,26.59,26.51,26.56,1623300.0
2011-01-10 15:00:00,26.55,26.57,26.44,26.56,2186800.0,26.55,26.57,26.44,26.56,2186800.0
2011-01-10 15:30:00,26.56,26.85,26.56,26.85,7601300.0,26.56,26.85,26.56,26.85,7601300.0
2011-01-11 09:30:00,27.04,27.33,26.86,27.17,8861300.0,27.04,27.33,26.86,27.17,8861300.0
2011-01-11 10:00:00,27.17,27.28,26.85,27.05,4838400.0,27.17,27.28,26.85,27.05,4838400.0
2011-01-11 10:30:00,27.07,27.08,26.86,27.03,2193800.0,27.07,27.08,26.86,27.03,2193800.0
2011-01-11 11:00:00,27.03,27.08,26.92,26.96,1432200.0,27.03,27.08,26.92,26.96,1432200.0
2011-01-11 11:30:00,26.97,27.0,26.66,26.67,2713900.0,26.97,27.0,26.66,26.67,2713900.0
2011-01-11 12:00:00,26.68,26.74,26.54,26.7,1876000.0,26.68,26.74,26.54,26.7,1876000.0
2011-01-11 12:30:00,26.71,26.8,26.65,26.79,936600.0,26.71,26.8,26.65,26.79,936600.0
2011-01-11 13:00:00,26.79,26.79,26.6,26.74,1372700.0,26.79,26.79,26.6,26.74,1372700.0
2011-01-11 13:30:00,26.74,26.76,26.61,26.63,1028300.0,26.74,26.76,26.61,26.63,1028300.0
2011-01-11 14:00:00,26.64,26.64,26.55,26.63,1119300.0,26.64,26.64,26.55,26.63,1119300.0
2011-01-11 14:30:00,26.62,26.73,26.57,26.72,1384600.0,26.62,26.73,26.57,26.72,1384600.0
2011-01-11 15:00:00,26.72,26.74,26.63,26.69,1500800.0,26.72,26.74,26.63,26.69,1500800.0
2011-01-11 15:30:00,26.69,26.71,26.65,26.66,1913800.0,26.69,26.71,26.65,26.66,1913800.0
2011-01-12 09:30:00,26.86,26.86,26.5,26.53,2338700.0,26.86,26.86,26.5,26.53,2338700.0
2011-01-12 10:00:00,26.55,26.62,26.39,26.57,2239300.0,26.55,26.62,26.39,26.57,2239300.0
2011-01-12 10:30:00,26.58,26.7,26.56,26.6,1281700.0,26.58,26.7,26.56,26.6,1281700.0
2011-01-12 11:00:00,26.6,26.62,26.46,26.5,992600.0,26.6,26.62,26.46,26.5,992600.0
2011-01-12 11:30:00,26.5,26.66,26.43,26.58,1061900.0,26.5,26.66,26.43,26.58,1061900.0
2011-01-12 12:00:00,26.59,26.65,26.55,26.64,1246000.0,26.59,26.65,26.55,26.64,1246000.0
2011-01-12 12:30:00,26.64,26.65,26.58,26.59,644000.0,26.64,26.65,26.58,26.59,644000.0
2011-01-12 13:00:00,26.59,26.68,26.59,26.65,886900.0,26.59,26.68,26.59,26.65,886900.0
2011-01-12 13:30:00,26.64,26.77,26.64,26.74,1270500.0,26.64,26.77,26.64,26.74,1270500.0
2011-01-12 14:00:00,26.74,26.83,26.69,26.78,1311100.0,26.74,26.83,26.69,26.78,1311100.0
2011-01-12 14:30:00,26.8,26.89,26.77,26.82,1488900.0,26.8,26.89,26.77,26.82,1488900.0
2011-01-12 15:00:00,26.82,26.87,26.77,26.85,1945300.0,26.82,26.87,26.77,26.85,1945300.0
2011-01-12 15:30:00,26.86,27.0,26.84,26.97,3164700.0,26.86,27.0,26.84,26.97,3164700.0
2011-01-13 09:30:00,26.92,27.21,26.71,27.09,4177600.0,26.92,27.21,26.71,27.09,4177600.0
2011-01-13 10:00:00,27.11,27.32,26.97,27.23,3689000.0,27.11,27.32,26.97,27.23,3689000.0
2011-01-13 10:30:00,27.23,27.42,27.16,27.27,3404100.0,27.23,27.42,27.16,27.27,3404100.0
2011-01-13 11:00:00,27.28,27.45,27.26,27.38,2277100.0,27.28,27.45,27.26,27.38,2277100.0
2011-01-13 11:30:00,27.39,27.41,27.23,27.29,1342600.0,27.39,27.41,27.23,27.29,1342600.0
2011-01-13 12:00:00,27.3,27.43,27.29,27.39,1663200.0,27.3,27.43,27.29,27.39,1663200.0
2011-01-13 12:30:00,27.39,27.48,27.38,27.44,1710800.0,27.39,27.48,27.38,27.44,1710800.0
2011-01-13 13:00:00,27.44,27.45,27.35,27.35,1208900.0,27.44,27.45,27.35,27.35,1208900.0
2011-01-13 13:30:00,27.36,27.44,27.36,27.41,976500.0,27.36,27.44,27.36,27.41,976500.0
2011-01-13 14:00:00,27.4,27.44,27.3,27.43,1780800.0,27.4,27.44,27.3,27.43,1780800.0
2011-01-13 14:30:00,27.43,27.47,27.3,27.38,1234100.0,27.43,27.47,27.3,27.38,1234100.0
2011-01-13 15:00:00,27.37,27.43,27.25,27.28,1915900.0,27.37,27.43,27.25,27.28,1915900.0
2011-01-13 15:30:00,27.28,27.35,27.17,27.35,2562000.0,27.28,27.35,27.17,27.35,2562000.0
2011-01-14 09:30:00,27.26,27.61,26.97,27.07,5173000.0,27.26,27.61,26.97,27.07,5173000.0
2011-01-14 10:00:00,27.08,27.24,27.04,27.15,1922900.0,27.08,27.24,27.04,27.15,1922900.0
2011-01-14 10:30:00,27.17,27.23,27.1,27.19,901600.0,27.17,27.23,27.1,27.19,901600.0
2011-01-14 11:00:00,27.17,27.22,27.01,27.06,1165500.0,27.17,27.22,27.01,27.06,1165500.0
2011-01-14 11:30:00,27.06,27.17,27.06,27.08,793800.0,27.06,27.17,27.06,27.08,793800.0
2011-01-14 12:00:00,27.09,27.17,27.06,27.15,669900.0,27.09,27.17,27.06,27.15,669900.0
2011-01-14 12:30:00,27.15,27.17,27.1,27.11,563500.0,27.15,27.17,27.1,27.11,563500.0
2011-01-14 13:00:00,27.11,27.14,27.08,27.12,637000.0,27.11,27.14,27.08,27.12,637000.0
2011-01-14 13:30:00,27.13,27.23,27.12,27.22,756700.0,27.13,27.23,27.12,27.22,756700.0
2011-01-14 14:00:00,27.22,27.3,27.17,27.22,1233400.0,27.22,27.3,27.17,27.22,1233400.0
2011-01-14 14:30:00,27.23,27.32,27.2,27.31,1004500.0,27.23,27.32,27.2,27.31,1004500.0
2011-01-14 15:00:00,27.32,27.35,27.24,27.25,1260000.0,27.32,27.35,27.24,27.25,1260000.0
2011-01-14 15:30:00,27.26,27.35,27.22,27.35,2552200.0,27.26,27.35,27.22,27.35,2552200.0
2011-01-18 09:30:00,27.35,27.53,27.1,27.37,2312800.0,27.35,27.53,27.1,27.37,2312800.0
2011-01-18 10:00:00,27.37,27.43,27.24,27.28,999600.0,27.37,27.43,27.24,27.28,999600.0
2011-01-18 10:30:00,27.28,27.28,27.08,27.12,1318800.0,27.28,27.28,27.08,27.12,1318800.0
2011-01-18 11:00:00,27.11,27.28,27.09,27.27,1015700.0,27.11,27.28,27.09,27.27,1015700.0
2011-01-18 11:30:00,27.29,27.29,27.12,27.16,506800.0,27.29,27.29,27.12,27.16,506800.0
2011-01-18 12:00:00,27.17,27.18,27.1,27.14,493500.0,27.17,27.18,27.1,27.14,493500.0
2011-01-18 12:30:00,27.14,27.3,27.12,27.25,836500.0,27.14,27.3,27.12,27.25,836500.0
2011-01-18 13:00:00,27.25,27.46,27.24,27.39,1554700.0,27.25,27.46,27.24,27.39,1554700.0
2011-01-18 13:30:00,27.38,27.43,27.35,27.42,536900.0,27.38,27.43,27.35,27.42,536900.0
2011-01-18 14:00:00,27.41,27.51,27.38,27.49,938700.0,27.41,27.51,27.38,27.49,938700.0
2011-01-18 14:30:00,27.49,27.74,27.46,27.67,2466800.0,27.49,27.74,27.46,27.67,2466800.0
2011-01-18 15:00:00,27.68,27.73,27.6,27.69,1570800.0,27.68,27.73,27.6,27.69,1570800.0
2011-01-18 15:30:00,27.69,27.83,27.65,27.67,2944900.0,27.69,27.83,27.65,27.67,2944900.0
2011-01-19 09:30:00,27.54,27.69,27.18,27.28,3368400.0,27.54,27.69,27.18,27.28,3368400.0
2011-01-19 10:00:00,27.26,27.42,27.17,27.17,1779400.0,27.26,27.42,27.17,27.17,1779400.0
2011-01-19 10:30:00,27.18,27.34,27.16,27.21,1246700.0,27.18,27.34,27.16,27.21,1246700.0
2011-01-19 11:00:00,27.22,27.25,27.09,27.18,1390900.0,27.22,27.25,27.09,27.18,1390900.0
2011-01-19 11:30:00,27.19,27.28,27.14,27.22,1050000.0,27.19,27.28,27.14,27.22,1050000.0
2011-01-19 12:00:00,27.21,27.32,27.21,27.29,639800.0,27.21,27.32,27.21,27.29,639800.0
2011-01-19 12:30:00,27.29,27.3,27.17,27.27,949200.0,27.29,27.3,27.17,27.27,949200.0
2011-01-19 13:00:00,27.27,27.34,27.22,27.28,1186500.0,27.27,27.34,27.22,27.28,1186500.0
2011-01-19 13:30:00,27.29,27.36,27.22,27.28,833700.0,27.29,27.36,27.22,27.28,833700.0
2011-01-19 14:00:00,27.29,27.3,27.16,27.23,1059100.0,27.29,27.3,27.16,27.23,1059100.0
2011-01-19 14:30:00,27.26,27.28,27.0,27.05,1776600.0,27.26,27.28,27.0,27.05,1776600.0
2011-01-19 15:00:00,27.04,27.27,27.02,27.24,2356900.0,27.04,27.27,27.02,27.24,2356900.0
2011-01-19 15:30:00,27.24,27.3,27.16,27.28,2876300.0,27.24,27.3,27.16,27.28,2876300.0
2011-01-20 09:30:00,26.68,26.86,26.44,26.82,5917100.0,26.68,26.86,26.44,26.82,5917100.0
2011-01-20 10:00:00,26.82,26.89,26.51,26.52,3294200.0,26.82,26.89,26.51,26.52,3294200.0
2011-01-20 10:30:00,26.53,26.61,26.07,26.19,4261600.0,26.53,26.61,26.07,26.19,4261600.0
2011-01-20 11:00:00,26.2,26.33,25.91,25.92,2807000.0,26.2,26.33,25.91,25.92,2807000.0
2011-01-20 11:30:00,25.95,26.13,25.9,26.1,2915500.0,25.95,26.13,25.9,26.1,2915500.0
2011-01-20 12:00:00,26.09,26.17,25.9,26.09,2938600.0,26.09,26.17,25.9,26.09,2938600.0
2011-01-20 12:30:00,26.1,26.21,26.04,26.15,1652700.0,26.1,26.21,26.04,26.15,1652700.0
2011-01-20 13:00:00,26.16,26.21,26.03,26.04,1043000.0,26.16,26.21,26.03,26.04,1043000.0
2011-01-20 13:30:00,26.04,26.14,25.95,26.08,1117900.0,26.04,26.14,25.95,26.08,1117900.0
2011-01-20 14:00:00,26.07,26.2,26.02,26.19,1292900.0,26.07,26.2,26.02,26.19,1292900.0
2011-01-20 14:30:00,26.2,26.57,26.2,26.46,4100600.0,26.2,26.57,26.2,26.46,4100600.0
2011-01-20 15:00:00,26.46,26.46,26.26,26.28,1545600.0,26.46,26.46,26.26,26.28,1545600.0
2011-01-20 15:30:00,26.28,26.47,26.23,26.43,3770200.0,26.28,26.47,26.23,26.43,3770200.0
2011-01-21 09:30:00,26.4,26.51,26.08,26.13,4254600.0,26.4,26.51,26.08,26.13,4254600.0
2011-01-21 10:00:00,26.12,26.26,26.05,26.14,2426200.0,26.12,26.26,26.05,26.14,2426200.0
2011-01-21 10:30:00,26.14,26.17,26.04,26.11,1763300.0,26.14,26.17,26.04,26.11,1763300.0
2011-01-21 11:00:00,26.11,26.21,26.04,26.08,1418200.0,26.11,26.21,26.04,26.08,1418200.0
2011-01-21 11:30:00,26.1,26.14,25.96,26.03,1803200.0,26.1,26.14,25.96,26.03,1803200.0
2011-01-21 12:00:00,26.04,26.17,26.03,26.14,1215900.0,26.04,26.17,26.03,26.14,1215900.0
2011-01-21 12:30:00,26.14,26.18,26.1,26.1,1174600.0,26.14,26.18,26.1,26.1,1174600.0
2011-01-21 13:00:00,26.11,26.18,26.06,26.13,1236200.0,26.11,26.18,26.06,26.13,1236200.0
2011-01-21 13:30:00,26.14,26.21,26.06,26.13,800100.0,26.14,26.21,26.06,26.13,800100.0
2011-01-21 14:00:00,26.13,26.33,26.11,26.3,1820700.0,26.13,26.33,26.11,26.3,1820700.0
2011-01-21 14:30:00,26.3,26.32,26.2,26.2,1024800.0,26.3,26.32,26.2,26.2,1024800.0
2011-01-21 15:00:00,26.2,26.21,26.1,26.11,1131900.0,26.2,26.21,26.1,26.11,1131900.0
2011-01-21 15:30:00,26.12,26.13,25.97,26.0,3294200.0,26.12,26.13,25.97,26.0,3294200.0
2011-01-24 09:30:00,25.71,25.71,25.15,25.53,5593700.0,25.71,25.71,25.15,25.53,5593700.0
2011-01-24 10:00:00,25.57,25.89,25.51,25.84,3222800.0,25.57,25.89,25.51,25.84,3222800.0
2011-01-24 10:30:00,25.86,25.88,25.65,25.72,1731100.0,25.86,25.88,25.65,25.72,1731100.0
2011-01-24 11:00:00,25.72,25.86,25.64,25.8,1596000.0,25.72,25.86,25.64,25.8,1596000.0
2011-01-24 11:30:00,25.8,26.04,25.75,25.98,1587600.0,25.8,26.04,25.75,25.98,1587600.0
2011-01-24 12:00:00,25.97,26.03,25.83,25.87,1398600.0,25.97,26.03,25.83,25.87,1398600.0
2011-01-24 12:30:00,25.86,26.01,25.86,25.95,998200.0,25.86,26.01,25.86,25.95,998200.0
2011-01-24 13:00:00,25.95,25.96,25.93,25.93,985600.0,25.95,25.96,25.93,25.93,985600.0
2011-01-24 13:30:00,25.94,26.01,25.93,25.97,958300.0,25.94,26.01,25.93,25.97,958300.0
2011-01-24 14:00:00,25.97,26.11,25.9,26.08,1355200.0,25.97,26.11,25.9,26.08,1355200.0
2011-01-24 14:30:00,26.08,26.29,26.07,26.21,1966300.0,26.08,26.29,26.07,26.21,1966300.0
2011-01-24 15:00:00,26.22,26.25,26.09,26.15,1813700.0,26.22,26.25,26.09,26.15,1813700.0
2011-01-24 15:30:00,26.16,26.35,26.14,26.28,3060400.0,26.16,26.35,26.14,26.28,3060400.0
2011-01-25 09:30:00,26.13,26.5,26.12,26.42,2914800.0,26.13,26.5,26.12,26.42,2914800.0
2011-01-25 10:00:00,26.42,26.45,26.15,26.25,1590400.0,26.42,26.45,26.15,26.25,1590400.0
2011-01-25 10:30:00,26.26,26.39,26.13,26.26,1452500.0,26.26,26.39,26.13,26.26,1452500.0
2011-01-25 11:00:00,26.26,26.28,25.94,26.09,1659000.0,26.26,26.28,25.94,26.09,1659000.0
2011-01-25 11:30:00,26.11,26.25,26.0,26.22,1267000.0,26.11,26.25,26.0,26.22,1267000.0
2011-01-25 12:00:00,26.23,26.32,26.2,26.25,952700.0,26.23,26.32,26.2,26.25,952700.0
2011-01-25 12:30:00,26.25,26.35,26.23,26.3,737100.0,26.25,26.35,26.23,26.3,737100.0
2011-01-25 13:00:00,26.29,26.41,26.28,26.35,802900.0,26.29,26.41,26.28,26.35,802900.0
2011-01-25 13:30:00,26.34,26.35,26.27,26.33,595700.0,26.34,26.35,26.27,26.33,595700.0
2011-01-25 14:00:00,26.33,26.43,26.26,26.27,1757700.0,26.33,26.43,26.26,26.27,1757700.0
2011-01-25 14:30:00,26.27,26.38,26.22,26.31,1082900.0,26.27,26.38,26.22,26.31,1082900.0
2011-01-25 15:00:00,26.32,26.57,26.31,26.52,2118200.0,26.32,26.57,26.31,26.52,2118200.0
2011-01-25 15:30:00,26.52,26.69,26.5,26.67,3724700.0,26.52,26.69,26.5,26.67,3724700.0
2011-01-26 09:30:00,26.76,26.8,26.07,26.28,6978300.0,26.76,26.8,26.07,26.28,6978300.0
2011-01-26 10:00:00,26.28,26.33,26.09,26.25,2751000.0,26.28,26.33,26.09,26.25,2751000.0
2011-01-26 10:30:00,26.23,26.34,26.16,26.2,1484000.0,26.23,26.34,26.16,26.2,1484000.0
2011-01-26 11:00:00,26.21,26.27,26.02,26.21,2500400.0,26.21,26.27,26.02,26.21,2500400.0
2011-01-26 11:30:00,26.2,26.24,26.03,26.14,1752800.0,26.2,26.24,26.03,26.14,1752800.0
2011-01-26 12:00:00,26.15,26.21,26.11,26.14,1000300.0,26.15,26.21,26.11,26.14,1000300.0
2011-01-26 12:30:00,26.14,26.26,26.13,26.26,1305500.0,26.14,26.26,26.13,26.26,1305500.0
2011-01-26 13:00:00,26.26,26.35,26.23,26.35,1576400.0,26.26,26.35,26.23,26.35,1576400.0
2011-01-26 13:30:00,26.35,26.4,26.2,26.21,1862700.0,26.35,26.4,26.2,26.21,1862700.0
2011-01-26 14:00:00,26.21,26.23,26.03,26.08,2841300.0,26.21,26.23,26.03,26.08,2841300.0
2011-01-26 14:30:00,26.07,26.28,26.0,26.14,3244500.0,26.07,26.28,26.0,26.14,3244500.0
2011-01-26 15:00:00,26.15,26.25,26.09,26.13,2549400.0,26.15,26.25,26.09,26.13,2549400.0
2011-01-26 15:30:00,26.14,26.17,25.98,26.16,7837200.0,26.14,26.17,25.98,26.16,7837200.0
2011-01-27 09:30:00,29.59,30.19,29.23,29.63,39314800.0,29.59,30.19,29.23,29.63,39314800.0
2011-01-27 10:00:00,29.63,29.91,29.53,29.67,12986400.0,29.63,29.91,29.53,29.67,12986400.0
2011-01-27 10:30:00,29.67,29.81,29.6,29.6,6717900.0,29.67,29.81,29.6,29.6,6717900.0
2011-01-27 11:00:00,29.6,29.74,29.55,29.66,4695600.0,29.6,29.74,29.55,29.66,4695600.0
2011-01-27 11:30:00,29.67,29.89,29.62,29.8,6211100.0,29.67,29.89,29.62,29.8,6211100.0
2011-01-27 12:00:00,29.8,29.85,29.69,29.72,3461500.0,29.8,29.85,29.69,29.72,3461500.0
2011-01-27 12:30:00,29.72,30.14,29.72,30.05,10796100.0,29.72,30.14,29.72,30.05,10796100.0
2011-01-27 13:00:00,30.03,30.13,29.9,29.97,5910800.0,30.03,30.13,29.9,29.97,5910800.0
2011-01-27 13:30:00,29.98,30.12,29.94,30.11,2739800.0,29.98,30.12,29.94,30.11,2739800.0
2011-01-27 14:00:00,30.1,30.14,30.04,30.06,4355400.0,30.1,30.14,30.04,30.06,4355400.0
2011-01-27 14:30:00,30.06,30.21,30.01,30.06,7102900.0,30.06,30.21,30.01,30.06,7102900.0
2011-01-27 15:00:00,30.05,30.2,29.99,30.16,4890900.0,30.05,30.2,29.99,30.16,4890900.0
2011-01-27 15:30:00,30.16,30.26,30.05,30.12,9482900.0,30.16,30.26,30.05,30.12,9482900.0
2011-01-28 09:30:00,30.25,30.34,29.81,30.1,7763000.0,30.25,30.34,29.81,30.1,7763000.0
2011-01-28 10:00:00,30.1,30.33,29.88,29.95,5963300.0,30.1,30.33,29.88,29.95,5963300.0
2011-01-28 10:30:00,29.96,30.09,29.9,30.07,2461900.0,29.96,30.09,29.9,30.07,2461900.0
2011-01-28 11:00:00,30.05,30.31,30.0,30.22,2828700.0,30.05,30.31,30.0,30.22,2828700.0
2011-01-28 11:30:00,30.21,30.25,29.9,30.01,3565100.0,30.21,30.25,29.9,30.01,3565100.0
2011-01-28 12:00:00,30.0,30.12,29.88,30.01,2436700.0,30.0,30.12,29.88,30.01,2436700.0
2011-01-28 12:30:00,30.0,30.24,29.98,30.16,1979600.0,30.0,30.24,29.98,30.16,1979600.0
2011-01-28 13:00:00,30.16,30.25,30.13,30.18,1778700.0,30.16,30.25,30.13,30.18,1778700.0
2011-01-28 13:30:00,30.2,30.26,30.06,30.2,2449300.0,30.2,30.26,30.06,30.2,2449300.0
2011-01-28 14:00:00,30.19,30.54,30.18,30.4,3821300.0,30.19,30.54,30.18,30.4,3821300.0
2011-01-28 14:30:00,30.39,30.7,30.38,30.54,6034000.0,30.39,30.7,30.38,30.54,6034000.0
2011-01-28 15:00:00,30.54,30.81,30.5,30.71,6750800.0,30.54,30.81,30.5,30.71,6750800.0
2011-01-28 15:30:00,30.7,31.14,30.7,31.14,11141200.0,30.7,31.14,30.7,31.14,11141200.0
2011-01-31 09:30:00,30.45,30.6,30.04,30.29,9181200.0,30.45,30.6,30.04,30.29,9181200.0
2011-01-31 10:00:00,30.29,30.57,30.17,30.53,3231900.0,30.29,30.57,30.17,30.53,3231900.0
2011-01-31 10:30:00,30.52,30.64,30.38,30.44,2532600.0,30.52,30.64,30.38,30.44,2532600.0
2011-01-31 11:00:00,30.43,30.54,30.29,30.39,2199400.0,30.43,30.54,30.29,30.39,2199400.0
2011-01-31 11:30:00,30.4,30.5,30.36,30.41,1915900.0,30.4,30.5,30.36,30.41,1915900.0
2011-01-31 12:00:00,30.39,30.57,30.37,30.56,1558900.0,30.39,30.57,30.37,30.56,1558900.0
2011-01-31 12:30:00,30.55,30.74,30.52,30.66,2807000.0,30.55,30.74,30.52,30.66,2807000.0
2011-01-31 13:00:00,30.65,30.93,30.62,30.82,1943200.0,30.65,30.93,30.62,30.82,1943200.0
2011-01-31 13:30:00,30.82,30.89,30.73,30.76,1934800.0,30.82,30.89,30.73,30.76,1934800.0
2011-01-31 14:00:00,30.76,30.81,30.52,30.57,1993600.0,30.76,30.81,30.52,30.57,1993600.0
2011-01-31 14:30:00,30.59,30.63,30.39,30.51,2509500.0,30.59,30.63,30.39,30.51,2509500.0
2011-01-31 15:00:00,30.48,30.63,30.46,30.53,2282000.0,30.48,30.63,30.46,30.53,2282000.0
2011-01-31 15:30:00,30.53,30.66,30.51,30.58,3971100.0,30.53,30.66,30.51,30.58,3971100.0
2011-02-01 09:30:00,30.66,30.97,30.34,30.46,5434100.0,30.66,30.97,30.34,30.46,5434100.0
2011-02-01 10:00:00,30.49,30.54,30.29,30.42,2827300.0,30.49,30.54,30.29,30.42,2827300.0
2011-02-01 10:30:00,30.42,30.48,30.3,30.43,1999900.0,30.42,30.48,30.3,30.43,1999900.0
2011-02-01 11:00:00,30.44,30.58,30.4,30.49,2140600.0,30.44,30.58,30.4,30.49,2140600.0
2011-02-01 11:30:00,30.49,30.56,30.44,30.49,1120700.0,30.49,30.56,30.44,30.49,1120700.0
2011-02-01 12:00:00,30.49,30.67,30.49,30.55,1899100.0,30.49,30.67,30.49,30.55,1899100.0
2011-02-01 12:30:00,30.55,30.61,30.43,30.45,1540000.0,30.55,30.61,30.43,30.45,1540000.0
2011-02-01 13:00:00,30.46,30.5,30.38,30.47,1227800.0,30.46,30.5,30.38,30.47,1227800.0
2011-02-01 13:30:00,30.48,30.48,30.32,30.33,1246000.0,30.48,30.48,30.32,30.33,1246000.0
2011-02-01 14:00:00,30.33,30.4,30.3,30.34,2487100.0,30.33,30.4,30.3,30.34,2487100.0
2011-02-01 14:30:00,30.34,30.45,30.34,30.42,1538600.0,30.34,30.45,30.34,30.42,1538600.0
2011-02-01 15:00:00,30.43,30.45,30.39,30.4,1163400.0,30.43,30.45,30.39,30.4,1163400.0
2011-02-01 15:30:00,30.4,30.44,30.35,30.41,2638300.0,30.4,30.44,30.35,30.41,2638300.0
2011-02-02 09:30:00,29.84,30.52,29.75,30.43,7555800.0,29.84,30.52,29.75,30.43,7555800.0
2011-02-02 10:00:00,30.43,30.43,30.08,30.31,2450700.0,30.43,30.43,30.08,30.31,2450700.0
2011-02-02 10:30:00,30.3,30.32,29.85,30.01,6414800.0,30.3,30.32,29.85,30.01,6414800.0
2011-02-02 11:00:00,30.02,30.19,29.94,30.09,2131500.0,30.02,30.19,29.94,30.09,2131500.0
2011-02-02 11:30:00,30.1,30.32,30.05,30.19,2296700.0,30.1,30.32,30.05,30.19,2296700.0
2011-02-02 12:00:00,30.19,30.31,30.1,30.1,1386700.0,30.19,30.31,30.1,30.1,1386700.0
2011-02-02 12:30:00,30.11,30.16,30.07,30.13,1075200.0,30.11,30.16,30.07,30.13,1075200.0
2011-02-02 13:00:00,30.13,30.16,30.02,30.13,1082900.0,30.13,30.16,30.02,30.13,1082900.0
2011-02-02 13:30:00,30.12,30.16,30.09,30.13,544600.0,30.12,30.16,30.09,30.13,544600.0
2011-02-02 14:00:00,30.14,30.26,30.11,30.23,1162700.0,30.14,30.26,30.11,30.23,1162700.0
2011-02-02 14:30:00,30.22,30.23,30.06,30.14,1378300.0,30.22,30.23,30.06,30.14,1378300.0
2011-02-02 15:00:00,30.15,30.2,30.12,30.12,1071700.0,30.15,30.2,30.12,30.12,1071700.0
2011-02-02 15:30:00,30.12,30.28,30.05,30.18,3315900.0,30.12,30.28,30.05,30.18,3315900.0
2011-02-03 09:30:00,30.16,30.2,29.96,30.07,3005100.0,30.16,30.2,29.96,30.07,3005100.0
2011-02-03 10:00:00,30.08,30.34,30.03,30.17,3579800.0,30.08,30.34,30.03,30.17,3579800.0
2011-02-03 10:30:00,30.16,30.33,30.11,30.23,1689100.0,30.16,30.33,30.11,30.23,1689100.0
2011-02-03 11:00:00,30.24,30.34,30.22,30.34,1598100.0,30.24,30.34,30.22,30.34,1598100.0
2011-02-03 11:30:00,30.34,30.47,30.32,30.41,2516500.0,30.34,30.47,30.32,30.41,2516500.0
2011-02-03 12:00:00,30.42,30.43,30.26,30.29,1082900.0,30.42,30.43,30.26,30.29,1082900.0
2011-02-03 12:30:00,30.29,30.32,30.26,30.32,718900.0,30.29,30.32,30.26,30.32,718900.0
2011-02-03 13:00:00,30.31,30.32,30.18,30.24,866600.0,30.31,30.32,30.18,30.24,866600.0
2011-02-03 13:30:00,30.24,30.28,30.2,30.25,687400.0,30.24,30.28,30.2,30.25,687400.0
2011-02-03 14:00:00,30.25,30.26,30.19,30.26,762300.0,30.25,30.26,30.19,30.26,762300.0
2011-02-03 14:30:00,30.25,30.26,30.2,30.23,607600.0,30.25,30.26,30.2,30.23,607600.0
2011-02-03 15:00:00,30.23,30.28,30.21,30.23,989100.0,30.23,30.28,30.21,30.23,989100.0
2011-02-03 15:30:00,30.23,30.26,30.18,30.21,2269400.0,30.23,30.26,30.18,30.21,2269400.0
2011-02-04 09:30:00,30.43,31.06,30.29,30.88,6482000.0,30.43,31.06,30.29,30.88,6482000.0
2011-02-04 10:00:00,30.88,31.19,30.88,31.15,5446700.0,30.88,31.19,30.88,31.15,5446700.0
2011-02-04 10:30:00,31.15,31.2,31.04,31.14,3570700.0,31.15,31.2,31.04,31.14,3570700.0
2011-02-04 11:00:00,31.13,31.28,31.08,31.21,3651900.0,31.13,31.28,31.08,31.21,3651900.0
2011-02-04 11:30:00,31.22,31.31,31.14,31.24,1969800.0,31.22,31.31,31.14,31.24,1969800.0
2011-02-04 12:00:00,31.23,31.39,31.2,31.35,3327800.0,31.23,31.39,31.2,31.35,3327800.0
2011-02-04 12:30:00,31.34,31.43,31.31,31.34,2074100.0,31.34,31.43,31.31,31.34,2074100.0
2011-02-04 13:00:00,31.34,31.57,31.33,31.47,3378200.0,31.34,31.57,31.33,31.47,3378200.0
2011-02-04 13:30:00,31.48,31.55,31.43,31.48,1346800.0,31.48,31.55,31.43,31.48,1346800.0
2011-02-04 14:00:00,31.49,31.5,31.33,31.45,2410100.0,31.49,31.5,31.33,31.45,2410100.0
2011-02-04 14:30:00,31.46,31.5,31.39,31.49,1470700.0,31.46,31.5,31.39,31.49,1470700.0
2011-02-04 15:00:00,31.48,31.53,31.4,31.41,2273600.0,31.48,31.53,31.4,31.41,2273600.0
2011-02-04 15:30:00,31.4,31.46,31.39,31.45,5455800.0,31.4,31.46,31.39,31.45,5455800.0
2011-02-07 09:30:00,31.83,31.83,31.4,31.53,5940900.0,31.83,31.83,31.4,31.53,5940900.0
2011-02-07 10:00:00,31.52,31.55,31.21,31.32,3843700.0,31.52,31.55,31.21,31.32,3843700.0
2011-02-07 10:30:00,31.34,31.58,31.31,31.57,1823500.0,31.34,31.58,31.31,31.57,1823500.0
2011-02-07 11:00:00,31.57,31.64,31.55,31.56,1356600.0,31.57,31.64,31.55,31.56,1356600.0
2011-02-07 11:30:00,31.58,31.62,31.43,31.45,1007300.0,31.58,31.62,31.43,31.45,1007300.0
2011-02-07 12:00:00,31.48,31.52,31.4,31.46,774900.0,31.48,31.52,31.4,31.46,774900.0
2011-02-07 12:30:00,31.45,31.54,31.41,31.47,617400.0,31.45,31.54,31.41,31.47,617400.0
2011-02-07 13:00:00,31.49,31.53,31.46,31.46,464800.0,31.49,31.53,31.46,31.46,464800.0
2011-02-07 13:30:00,31.46,31.48,31.38,31.44,968800.0,31.46,31.48,31.38,31.44,968800.0
2011-02-07 14:00:00,31.43,31.46,31.32,31.32,837200.0,31.43,31.46,31.32,31.32,837200.0
2011-02-07 14:30:00,31.32,31.38,31.15,31.2,1992200.0,31.32,31.38,31.15,31.2,1992200.0
2011-02-07 15:00:00,31.21,31.3,31.18,31.22,1673700.0,31.21,31.3,31.18,31.22,1673700.0
2011-02-07 15:30:00,31.22,31.27,31.12,31.13,2750300.0,31.22,31.27,31.12,31.13,2750300.0
2011-02-08 09:30:00,31.18,31.2,30.88,30.99,3220700.0,31.18,31.2,30.88,30.99,3220700.0
2011-02-08 10:00:00,31.01,31.12,30.99,31.07,1495900.0,31.01,31.12,30.99,31.07,1495900.0
2011-02-08 10:30:00,31.07,31.14,31.0,31.07,1082900.0,31.07,31.14,31.0,31.07,1082900.0
2011-02-08 11:00:00,31.08,31.08,31.0,31.07,662200.0,31.08,31.08,31.0,31.07,662200.0
2011-02-08 11:30:00,31.07,31.1,30.97,31.06,1113700.0,31.07,31.1,30.97,31.06,1113700.0
2011-02-08 12:00:00,31.07,31.11,31.03,31.03,583100.0,31.07,31.11,31.03,31.03,583100.0
2011-02-08 12:30:00,31.03,31.1,31.0,31.04,803600.0,31.03,31.1,31.0,31.04,803600.0
2011-02-08 13:00:00,31.04,31.06,30.98,31.01,995400.0,31.04,31.06,30.98,31.01,995400.0
2011-02-08 13:30:00,31.01,31.06,30.97,31.03,478100.0,31.01,31.06,30.97,31.03,478100.0
2011-02-08 14:00:00,31.03,31.11,31.02,31.1,1134700.0,31.03,31.11,31.02,31.1,1134700.0
2011-02-08 14:30:00,31.1,31.13,31.08,31.09,1260000.0,31.1,31.13,31.08,31.09,1260000.0
2011-02-08 15:00:00,31.09,31.11,31.0,31.04,1448300.0,31.09,31.11,31.0,31.04,1448300.0
2011-02-08 15:30:00,31.06,31.1,31.04,31.1,2352000.0,31.06,31.1,31.04,31.1,2352000.0
2011-02-09 09:30:00,31.04,31.53,31.04,31.49,3598000.0,31.04,31.53,31.04,31.49,3598000.0
2011-02-09 10:00:00,31.48,31.7,31.45,31.6,3462900.0,31.48,31.7,31.45,31.6,3462900.0
2011-02-09 10:30:00,31.62,31.96,31.59,31.77,3402000.0,31.62,31.96,31.59,31.77,3402000.0
2011-02-09 11:00:00,31.76,31.84,31.52,31.62,2583700.0,31.76,31.84,31.52,31.62,2583700.0
2011-02-09 11:30:00,31.63,31.73,31.59,31.62,1389500.0,31.63,31.73,31.59,31.62,1389500.0
2011-02-09 12:00:00,31.62,31.68,31.56,31.62,1369200.0,31.62,31.68,31.56,31.62,1369200.0
2011-02-09 12:30:00,31.61,31.83,31.6,31.75,1385300.0,31.61,31.83,31.6,31.75,1385300.0
2011-02-09 13:00:00,31.76,31.9,31.72,31.9,1496600.0,31.76,31.9,31.72,31.9,1496600.0
2011-02-09 13:30:00,31.9,32.0,31.86,31.93,2031400.0,31.9,32.0,31.86,31.93,2031400.0
2011-02-09 14:00:00,31.93,31.93,31.68,31.74,1715700.0,31.93,31.93,31.68,31.74,1715700.0
2011-02-09 14:30:00,31.73,31.75,31.64,31.71,1321600.0,31.73,31.75,31.64,31.71,1321600.0
2011-02-09 15:00:00,31.69,31.79,31.67,31.72,1586200.0,31.69,31.79,31.67,31.72,1586200.0
2011-02-09 15:30:00,31.72,31.79,31.64,31.78,2527700.0,31.72,31.79,31.64,31.78,2527700.0
2011-02-10 09:30:00,31.57,32.04,31.47,31.73,3879400.0,31.57,32.04,31.47,31.73,3879400.0
2011-02-10 10:00:00,31.73,32.14,31.65,31.99,3240300.0,31.73,32.14,31.65,31.99,3240300.0
2011-02-10 10:30:00,31.99,32.06,31.82,31.82,1552600.0,31.99,32.06,31.82,31.82,1552600.0
2011-02-10 11:00:00,31.82,31.98,31.77,31.97,1248100.0,31.82,31.98,31.77,31.97,1248100.0
2011-02-10 11:30:00,31.97,32.03,31.91,31.94,989800.0,31.97,32.03,31.91,31.94,989800.0
2011-02-10 12:00:00,31.94,31.98,31.87,31.92,1034600.0,31.94,31.98,31.87,31.92,1034600.0
2011-02-10 12:30:00,31.92,32.04,31.87,32.01,1607900.0,31.92,32.04,31.87,32.01,1607900.0
2011-02-10 13:00:00,32.0,32.02,31.89,31.89,917000.0,32.0,32.02,31.89,31.89,917000.0
2011-02-10 13:30:00,31.9,31.93,31.72,31.81,1518300.0,31.9,31.93,31.72,31.81,1518300.0
2011-02-10 14:00:00,31.81,31.87,31.76,31.82,808500.0,31.81,31.87,31.76,31.82,808500.0
2011-02-10 14:30:00,31.82,31.83,31.74,31.77,972300.0,31.82,31.83,31.74,31.77,972300.0
2011-02-10 15:00:00,31.78,31.8,31.68,31.8,1036700.0,31.78,31.8,31.68,31.8,1036700.0
2011-02-10 15:30:00,31.81,31.89,31.77,31.85,2051000.0,31.81,31.89,31.77,31.85,2051000.0
2011-02-11 09:30:00,32.03,32.54,31.99,32.32,6758500.0,32.03,32.54,31.99,32.32,6758500.0
2011-02-11 10:00:00,32.32,32.47,32.29,32.38,2149700.0,32.32,32.47,32.29,32.38,2149700.0
2011-02-11 10:30:00,32.38,32.43,32.09,32.27,5476800.0,32.38,32.43,32.09,32.27,5476800.0
2011-02-11 11:00:00,32.26,32.29,32.06,32.2,2977100.0,32.26,32.29,32.06,32.2,2977100.0
2011-02-11 11:30:00,32.2,32.46,32.17,32.45,2648100.0,32.2,32.46,32.17,32.45,2648100.0
2011-02-11 12:00:00,32.45,32.51,32.4,32.46,1920100.0,32.45,32.51,32.4,32.46,1920100.0
2011-02-11 12:30:00,32.46,32.84,32.46,32.81,4811800.0,32.46,32.84,32.46,32.81,4811800.0
2011-02-11 13:00:00,32.81,32.97,32.8,32.82,3724000.0,32.81,32.97,32.8,32.82,3724000.0
2011-02-11 13:30:00,32.82,32.93,32.76,32.88,1498000.0,32.82,32.93,32.76,32.88,1498000.0
2011-02-11 14:00:00,32.88,32.96,32.86,32.94,2349200.0,32.88,32.96,32.86,32.94,2349200.0
2011-02-11 14:30:00,32.95,33.05,32.91,32.95,3318700.0,32.95,33.05,32.91,32.95,3318700.0
2011-02-11 15:00:00,32.95,33.09,32.93,33.0,2832200.0,32.95,33.09,32.93,33.0,2832200.0
2011-02-11 15:30:00,33.01,33.04,32.87,33.03,4421900.0,33.01,33.04,32.87,33.03,4421900.0
2011-02-14 09:30:00,33.68,34.1,33.51,34.01,9256100.0,33.68,34.1,33.51,34.01,9256100.0
2011-02-14 10:00:00,34.03,34.98,34.02,34.95,15695400.0,34.03,34.98,34.02,34.95,15695400.0
2011-02-14 10:30:00,34.95,35.16,34.79,34.95,8233400.0,34.95,35.16,34.79,34.95,8233400.0
2011-02-14 11:00:00,34.96,35.34,34.93,35.28,5046300.0,34.96,35.34,34.93,35.28,5046300.0
2011-02-14 11:30:00,35.28,35.29,34.86,35.0,5222700.0,35.28,35.29,34.86,35.0,5222700.0
2011-02-14 12:00:00,34.99,35.31,34.9,35.22,4874800.0,34.99,35.31,34.9,35.22,4874800.0
2011-02-14 12:30:00,35.2,35.28,35.06,35.14,2815400.0,35.2,35.28,35.06,35.14,2815400.0
2011-02-14 13:00:00,35.14,35.24,35.08,35.16,2465400.0,35.14,35.24,35.08,35.16,2465400.0
2011-02-14 13:30:00,35.14,35.2,35.08,35.08,1921500.0,35.14,35.2,35.08,35.08,1921500.0
2011-02-14 14:00:00,35.08,35.27,35.08,35.21,2687300.0,35.08,35.27,35.08,35.21,2687300.0
2011-02-14 14:30:00,35.2,35.31,34.94,35.0,5950000.0,35.2,35.31,34.94,35.0,5950000.0
2011-02-14 15:00:00,34.99,35.2,34.94,35.11,4292400.0,34.99,35.2,34.94,35.11,4292400.0
2011-02-14 15:30:00,35.11,35.36,35.05,35.36,6705300.0,35.11,35.36,35.05,35.36,6705300.0
2011-02-15 09:30:00,34.8,34.95,34.34,34.46,11687200.0,34.8,34.95,34.34,34.46,11687200.0
2011-02-15 10:00:00,34.45,34.5,34.0,34.11,8144500.0,34.45,34.5,34.0,34.11,8144500.0
2011-02-15 10:30:00,34.1,34.45,34.04,34.4,4307800.0,34.1,34.45,34.04,34.4,4307800.0
2011-02-15 11:00:00,34.39,34.54,34.34,34.45,2998100.0,34.39,34.54,34.34,34.45,2998100.0
2011-02-15 11:30:00,34.44,34.48,34.2,34.23,2119600.0,34.44,34.48,34.2,34.23,2119600.0
2011-02-15 12:00:00,34.23,34.25,34.15,34.22,1939000.0,34.23,34.25,34.15,34.22,1939000.0
2011-02-15 12:30:00,34.22,34.39,34.18,34.38,1474200.0,34.22,34.39,34.18,34.38,1474200.0
2011-02-15 13:00:00,34.37,34.41,34.29,34.35,1577800.0,34.37,34.41,34.29,34.35,1577800.0
2011-02-15 13:30:00,34.36,34.38,34.21,34.24,1774500.0,34.36,34.38,34.21,34.24,1774500.0
2011-02-15 14:00:00,34.23,34.35,34.16,34.18,1249500.0,34.23,34.35,34.16,34.18,1249500.0
2011-02-15 14:30:00,34.18,34.34,34.15,34.3,1542800.0,34.18,34.34,34.15,34.3,1542800.0
2011-02-15 15:00:00,34.3,34.53,34.29,34.49,2792300.0,34.3,34.53,34.29,34.49,2792300.0
2011-02-15 15:30:00,34.5,34.53,34.32,34.39,3143700.0,34.5,34.53,34.32,34.39,3143700.0
2011-02-16 09:30:00,34.67,34.98,34.42,34.87,6507900.0,34.67,34.98,34.42,34.87,6507900.0
2011-02-16 10:00:00,34.87,34.92,34.69,34.74,3458700.0,34.87,34.92,34.69,34.74,3458700.0
2011-02-16 10:30:00,34.75,34.82,34.61,34.79,3132500.0,34.75,34.82,34.61,34.79,3132500.0
2011-02-16 11:00:00,34.78,34.79,34.49,34.58,2210600.0,34.78,34.79,34.49,34.58,2210600.0
2011-02-16 11:30:00,34.59,34.64,34.3,34.38,3230500.0,34.59,34.64,34.3,34.38,3230500.0
2011-02-16 12:00:00,34.38,34.42,33.76,34.13,7640500.0,34.38,34.42,33.76,34.13,7640500.0
2011-02-16 12:30:00,34.11,34.22,34.0,34.04,2815400.0,34.11,34.22,34.0,34.04,2815400.0
2011-02-16 13:00:00,34.05,34.12,33.96,34.06,1748600.0,34.05,34.12,33.96,34.06,1748600.0
2011-02-16 13:30:00,34.06,34.33,33.97,34.31,2744700.0,34.06,34.33,33.97,34.31,2744700.0
2011-02-16 14:00:00,34.3,34.34,34.15,34.17,2176300.0,34.3,34.34,34.15,34.17,2176300.0
2011-02-16 14:30:00,34.19,34.31,34.13,34.14,2121700.0,34.19,34.31,34.13,34.14,2121700.0
2011-02-16 15:00:00,34.14,34.24,33.96,34.02,2478700.0,34.14,34.24,33.96,34.02,2478700.0
2011-02-16 15:30:00,33.99,34.09,33.91,33.95,3641400.0,33.99,34.09,33.91,33.95,3641400.0
2011-02-17 09:30:00,33.7,34.54,33.46,34.25,9000600.0,33.7,34.54,33.46,34.25,9000600.0
2011-02-17 10:00:00,34.27,34.36,34.15,34.21,2319800.0,34.27,34.36,34.15,34.21,2319800.0
2011-02-17 10:30:00,34.21,34.21,33.88,33.94,2678900.0,34.21,34.21,33.88,33.94,2678900.0
2011-02-17 11:00:00,33.93,34.07,33.73,34.07,3352300.0,33.93,34.07,33.73,34.07,3352300.0
2011-02-17 11:30:00,34.07,34.11,33.87,33.98,1992900.0,34.07,34.11,33.87,33.98,1992900.0
2011-02-17 12:00:00,33.98,34.09,33.96,34.07,1540700.0,33.98,34.09,33.96,34.07,1540700.0
2011-02-17 12:30:00,34.08,34.11,33.95,33.95,1526000.0,34.08,34.11,33.95,33.95,1526000.0
2011-02-17 13:00:00,33.95,34.04,33.94,33.98,1255100.0,33.95,34.04,33.94,33.98,1255100.0
2011-02-17 13:30:00,33.99,34.01,33.85,33.86,1190000.0,33.99,34.01,33.85,33.86,1190000.0
2011-02-17 14:00:00,33.87,33.91,33.66,33.7,2727200.0,33.87,33.91,33.66,33.7,2727200.0
2011-02-17 14:30:00,33.7,33.75,33.61,33.7,2650900.0,33.7,33.75,33.61,33.7,2650900.0
2011-02-17 15:00:00,33.69,33.77,33.5,33.53,3645600.0,33.69,33.77,33.5,33.53,3645600.0
2011-02-17 15:30:00,33.52,33.67,33.44,33.66,4385500.0,33.52,33.67,33.44,33.66,4385500.0
2011-02-18 09:30:00,33.95,34.05,33.68,33.95,3923500.0,33.95,34.05,33.68,33.95,3923500.0
2011-02-18 10:00:00,33.97,33.98,33.71,33.85,1909600.0,33.97,33.98,33.71,33.85,1909600.0
2011-02-18 10:30:00,33.84,33.89,33.69,33.69,961100.0,33.84,33.89,33.69,33.69,961100.0
2011-02-18 11:00:00,33.68,33.75,33.54,33.74,1904700.0,33.68,33.75,33.54,33.74,1904700.0
2011-02-18 11:30:00,33.75,33.81,33.57,33.6,965300.0,33.75,33.81,33.57,33.6,965300.0
2011-02-18 12:00:00,33.6,33.64,33.5,33.62,1166900.0,33.6,33.64,33.5,33.62,1166900.0
2011-02-18 12:30:00,33.59,33.61,33.47,33.58,1374100.0,33.59,33.61,33.47,33.58,1374100.0
2011-02-18 13:00:00,33.58,33.63,33.48,33.49,1295000.0,33.58,33.63,33.48,33.49,1295000.0
2011-02-18 13:30:00,33.48,33.5,33.22,33.29,3313100.0,33.48,33.5,33.22,33.29,3313100.0
2011-02-18 14:00:00,33.28,33.31,33.07,33.1,2345000.0,33.28,33.31,33.07,33.1,2345000.0
2011-02-18 14:30:00,33.1,33.3,33.06,33.3,3011400.0,33.1,33.3,33.06,33.3,3011400.0
2011-02-18 15:00:00,33.28,33.52,33.2,33.48,4106200.0,33.28,33.52,33.2,33.48,4106200.0
2011-02-18 15:30:00,33.48,33.69,33.43,33.66,4521300.0,33.48,33.69,33.43,33.66,4521300.0
2011-02-22 09:30:00,32.21,32.46,31.73,32.33,11379200.0,32.21,32.46,31.73,32.33,11379200.0
2011-02-22 10:00:00,32.32,32.77,32.19,32.43,5460700.0,32.32,32.77,32.19,32.43,5460700.0
2011-02-22 10:30:00,32.43,32.52,32.18,32.28,3038000.0,32.43,32.52,32.18,32.28,3038000.0
2011-02-22 11:00:00,32.28,32.29,31.96,32.14,3042200.0,32.28,32.29,31.96,32.14,3042200.0
2011-02-22 11:30:00,32.14,32.16,31.86,32.07,2461900.0,32.14,32.16,31.86,32.07,2461900.0
2011-02-22 12:00:00,32.07,32.1,31.97,32.02,2120300.0,32.07,32.1,31.97,32.02,2120300.0
2011-02-22 12:30:00,32.02,32.04,31.59,31.66,4035500.0,32.02,32.04,31.59,31.66,4035500.0
2011-02-22 13:00:00,31.65,31.76,31.53,31.7,3159100.0,31.65,31.76,31.53,31.7,3159100.0
2011-02-22 13:30:00,31.7,31.84,31.62,31.81,2454900.0,31.7,31.84,31.62,31.81,2454900.0
2011-02-22 14:00:00,31.81,32.2,31.74,32.05,5873000.0,31.81,32.2,31.74,32.05,5873000.0
2011-02-22 14:30:00,32.04,32.13,31.76,31.76,2403100.0,32.04,32.13,31.76,31.76,2403100.0
2011-02-22 15:00:00,31.76,31.84,31.58,31.63,2664900.0,31.76,31.84,31.58,31.63,2664900.0
2011-02-22 15:30:00,31.62,31.76,31.54,31.67,3931200.0,31.62,31.76,31.54,31.67,3931200.0
2011-02-23 09:30:00,30.79,30.98,30.42,30.85,9790200.0,30.79,30.98,30.42,30.85,9790200.0
2011-02-23 10:00:00,30.86,31.13,30.47,30.61,6538000.0,30.86,31.13,30.47,30.61,6538000.0
2011-02-23 10:30:00,30.61,30.71,30.29,30.45,5437600.0,30.61,30.71,30.29,30.45,5437600.0
2011-02-23 11:00:00,30.44,30.49,30.2,30.29,4065600.0,30.44,30.49,30.2,30.29,4065600.0
2011-02-23 11:30:00,30.31,30.32,29.8,29.82,6316100.0,30.31,30.32,29.8,29.82,6316100.0
2011-02-23 12:00:00,29.82,29.82,29.34,29.63,7968800.0,29.82,29.82,29.34,29.63,7968800.0
2011-02-23 12:30:00,29.64,29.84,29.54,29.72,3885700.0,29.64,29.84,29.54,29.72,3885700.0
2011-02-23 13:00:00,29.74,29.91,29.59,29.9,2727900.0,29.74,29.91,29.59,29.9,2727900.0
2011-02-23 13:30:00,29.9,30.14,29.81,30.07,3531500.0,29.9,30.14,29.81,30.07,3531500.0
2011-02-23 14:00:00,30.07,30.45,30.04,30.26,4330200.0,30.07,30.45,30.04,30.26,4330200.0
2011-02-23 14:30:00,30.26,30.45,30.06,30.37,3649800.0,30.26,30.45,30.06,30.37,3649800.0
2011-02-23 15:00:00,30.4,30.53,30.35,30.49,3707900.0,30.4,30.53,30.35,30.49,3707900.0
2011-02-23 15:30:00,30.48,30.5,30.16,30.16,4312000.0,30.48,30.5,30.16,30.16,4312000.0
2011-02-24 09:30:00,30.36,30.83,30.36,30.59,5375300.0,30.36,30.83,30.36,30.59,5375300.0
2011-02-24 10:00:00,30.57,30.84,30.46,30.77,2678900.0,30.57,30.84,30.46,30.77,2678900.0
2011-02-24 10:30:00,30.77,30.77,30.45,30.59,1775900.0,30.77,30.77,30.45,30.59,1775900.0
2011-02-24 11:00:00,30.59,30.59,30.23,30.43,2469600.0,30.59,30.59,30.23,30.43,2469600.0
2011-02-24 11:30:00,30.43,30.51,30.04,30.24,2794400.0,30.43,30.51,30.04,30.24,2794400.0
2011-02-24 12:00:00,30.23,30.42,30.04,30.28,1731800.0,30.23,30.42,30.04,30.28,1731800.0
2011-02-24 12:30:00,30.28,30.56,30.28,30.55,1225700.0,30.28,30.56,30.28,30.55,1225700.0
2011-02-24 13:00:00,30.53,30.57,30.38,30.4,1379700.0,30.53,30.57,30.38,30.4,1379700.0
2011-02-24 13:30:00,30.41,30.44,30.16,30.31,1509200.0,30.41,30.44,30.16,30.31,1509200.0
2011-02-24 14:00:00,30.3,30.7,30.29,30.67,1709400.0,30.3,30.7,30.29,30.67,1709400.0
2011-02-24 14:30:00,30.67,30.79,30.58,30.74,2533300.0,30.67,30.79,30.58,30.74,2533300.0
2011-02-24 15:00:00,30.74,30.91,30.63,30.86,2494800.0,30.74,30.91,30.63,30.86,2494800.0
2011-02-24 15:30:00,30.85,30.9,30.72,30.74,2646000.0,30.85,30.9,30.72,30.74,2646000.0
2011-02-25 09:30:00,30.67,31.07,30.5,30.61,5201000.0,30.67,31.07,30.5,30.61,5201000.0
2011-02-25 10:00:00,30.61,30.77,30.32,30.34,4155900.0,30.61,30.77,30.32,30.34,4155900.0
2011-02-25 10:30:00,30.35,30.62,30.33,30.49,2182600.0,30.35,30.62,30.33,30.49,2182600.0
2011-02-25 11:00:00,30.49,30.51,30.34,30.37,1740200.0,30.49,30.51,30.34,30.37,1740200.0
2011-02-25 11:30:00,30.4,30.46,30.19,30.32,1383900.0,30.4,30.46,30.19,30.32,1383900.0
2011-02-25 12:00:00,30.31,30.34,30.22,30.22,1414000.0,30.31,30.34,30.22,30.22,1414000.0
2011-02-25 12:30:00,30.23,30.41,30.15,30.4,1883000.0,30.23,30.41,30.15,30.4,1883000.0
2011-02-25 13:00:00,30.39,30.5,30.32,30.45,1533000.0,30.39,30.5,30.32,30.45,1533000.0
2011-02-25 13:30:00,30.45,30.48,30.37,30.41,865900.0,30.45,30.48,30.37,30.41,865900.0
2011-02-25 14:00:00,30.4,30.49,30.34,30.41,1668800.0,30.4,30.49,30.34,30.41,1668800.0
2011-02-25 14:30:00,30.39,30.47,30.3,30.37,1677900.0,30.39,30.47,30.3,30.37,1677900.0
2011-02-25 15:00:00,30.38,30.4,30.31,30.35,1403500.0,30.38,30.4,30.31,30.35,1403500.0
2011-02-25 15:30:00,30.35,30.39,30.33,30.36,2933700.0,30.35,30.39,30.33,30.36,2933700.0
2011-02-28 09:30:00,30.55,30.62,29.69,29.86,6873300.0,30.55,30.62,29.69,29.86,6873300.0
2011-02-28 10:00:00,29.84,29.96,29.53,29.59,4130700.0,29.84,29.96,29.53,29.59,4130700.0
2011-02-28 10:30:00,29.61,29.79,29.57,29.73,2672600.0,29.61,29.79,29.57,29.73,2672600.0
2011-02-28 11:00:00,29.74,29.75,29.57,29.62,1924300.0,29.74,29.75,29.57,29.62,1924300.0
2011-02-28 11:30:00,29.63,29.73,29.57,29.67,1249500.0,29.63,29.73,29.57,29.67,1249500.0
2011-02-28 12:00:00,29.66,29.68,29.52,29.53,927500.0,29.66,29.68,29.52,29.53,927500.0
2011-02-28 12:30:00,29.54,29.55,29.1,29.18,3570000.0,29.54,29.55,29.1,29.18,3570000.0
2011-02-28 13:00:00,29.17,29.26,29.0,29.11,3551100.0,29.17,29.26,29.0,29.11,3551100.0
2011-02-28 13:30:00,29.11,29.31,29.1,29.2,2030700.0,29.11,29.31,29.1,29.2,2030700.0
2011-02-28 14:00:00,29.2,29.37,29.16,29.33,1964200.0,29.2,29.37,29.16,29.33,1964200.0
2011-02-28 14:30:00,29.34,29.35,29.07,29.19,3273900.0,29.34,29.35,29.07,29.19,3273900.0
2011-02-28 15:00:00,29.19,29.4,29.1,29.4,2000600.0,29.19,29.4,29.1,29.4,2000600.0
2011-02-28 15:30:00,29.38,29.52,29.31,29.52,4032000.0,29.38,29.52,29.31,29.52,4032000.0
2011-03-01 09:30:00,29.46,29.64,29.04,29.22,4634000.0,29.46,29.64,29.04,29.22,4634000.0
2011-03-01 10:00:00,29.25,29.42,29.01,29.02,2865100.0,29.25,29.42,29.01,29.02,2865100.0
2011-03-01 10:30:00,29.01,29.19,28.81,29.14,3654000.0,29.01,29.19,28.81,29.14,3654000.0
2011-03-01 11:00:00,29.15,29.31,29.06,29.09,2253300.0,29.15,29.31,29.06,29.09,2253300.0
2011-03-01 11:30:00,29.07,29.16,28.91,28.95,1680000.0,29.07,29.16,28.91,28.95,1680000.0
2011-03-01 12:00:00,28.94,29.05,28.89,28.89,1675100.0,28.94,29.05,28.89,28.89,1675100.0
2011-03-01 12:30:00,28.89,29.04,28.81,28.81,1696100.0,28.89,29.04,28.81,28.81,1696100.0
2011-03-01 13:00:00,28.8,28.93,28.68,28.77,2814000.0,28.8,28.93,28.68,28.77,2814000.0
2011-03-01 13:30:00,28.76,28.93,28.74,28.88,2116100.0,28.76,28.93,28.74,28.88,2116100.0
2011-03-01 14:00:00,28.88,29.06,28.77,28.95,2764300.0,28.88,29.06,28.77,28.95,2764300.0
2011-03-01 14:30:00,28.94,28.99,28.86,28.9,1793400.0,28.94,28.99,28.86,28.9,1793400.0
2011-03-01 15:00:00,28.91,29.41,28.79,29.41,4770500.0,28.91,29.41,28.79,29.41,4770500.0
2011-03-01 15:30:00,29.4,29.46,29.14,29.31,5150600.0,29.4,29.46,29.14,29.31,5150600.0
2011-03-02 09:30:00,29.29,29.64,29.08,29.31,5236700.0,29.29,29.64,29.08,29.31,5236700.0
2011-03-02 10:00:00,29.33,29.42,29.01,29.14,3396400.0,29.33,29.42,29.01,29.14,3396400.0
2011-03-02 10:30:00,29.14,29.5,29.08,29.46,2848300.0,29.14,29.5,29.08,29.46,2848300.0
2011-03-02 11:00:00,29.46,29.54,29.27,29.28,2683800.0,29.46,29.54,29.27,29.28,2683800.0
2011-03-02 11:30:00,29.28,29.45,29.14,29.21,1524600.0,29.28,29.45,29.14,29.21,1524600.0
2011-03-02 12:00:00,29.21,29.23,28.82,29.07,3012100.0,29.21,29.23,28.82,29.07,3012100.0
2011-03-02 12:30:00,29.04,29.2,28.97,29.09,1575000.0,29.04,29.2,28.97,29.09,1575000.0
2011-03-02 13:00:00,29.09,29.21,29.0,29.15,1792000.0,29.09,29.21,29.0,29.15,1792000.0
2011-03-02 13:30:00,29.14,29.15,28.94,29.06,1346100.0,29.14,29.15,28.94,29.06,1346100.0
2011-03-02 14:00:00,29.06,29.21,28.91,29.14,1456000.0,29.06,29.21,28.91,29.14,1456000.0
2011-03-02 14:30:00,29.15,29.2,29.01,29.04,1462300.0,29.15,29.2,29.01,29.04,1462300.0
2011-03-02 15:00:00,29.05,29.35,29.03,29.28,2687300.0,29.05,29.35,29.03,29.28,2687300.0
2011-03-02 15:30:00,29.28,29.3,29.11,29.18,2807000.0,29.28,29.3,29.11,29.18,2807000.0
2011-03-03 09:30:00,29.5,29.58,29.11,29.31,4135600.0,29.5,29.58,29.11,29.31,4135600.0
2011-03-03 10:00:00,29.31,29.49,29.22,29.31,2049600.0,29.31,29.49,29.22,29.31,2049600.0
2011-03-03 10:30:00,29.31,29.35,29.0,29.09,2840600.0,29.31,29.35,29.0,29.09,2840600.0
2011-03-03 11:00:00,29.08,29.12,28.62,28.87,5406100.0,29.08,29.12,28.62,28.87,5406100.0
2011-03-03 11:30:00,28.87,29.04,28.81,28.98,2558500.0,28.87,29.04,28.81,28.98,2558500.0
2011-03-03 12:00:00,28.98,29.12,28.89,29.04,1688400.0,28.98,29.12,28.89,29.04,1688400.0
2011-03-03 12:30:00,29.04,29.48,29.01,29.35,3472000.0,29.04,29.48,29.01,29.35,3472000.0
2011-03-03 13:00:00,29.34,29.42,29.26,29.28,1647800.0,29.34,29.42,29.26,29.28,1647800.0
2011-03-03 13:30:00,29.28,29.33,29.22,29.28,1353800.0,29.28,29.33,29.22,29.28,1353800.0
2011-03-03 14:00:00,29.28,29.44,29.27,29.31,1758400.0,29.28,29.44,29.27,29.31,1758400.0
2011-03-03 14:30:00,29.31,29.33,29.17,29.22,2084600.0,29.31,29.33,29.17,29.22,2084600.0
2011-03-03 15:00:00,29.23,29.24,29.08,29.17,1736700.0,29.23,29.24,29.08,29.17,1736700.0
2011-03-03 15:30:00,29.16,29.17,28.99,29.05,3311000.0,29.16,29.17,28.99,29.05,3311000.0
2011-03-04 09:30:00,29.13,30.1,29.11,30.08,12439700.0,29.13,30.1,29.11,30.08,12439700.0
2011-03-04 10:00:00,30.09,30.18,29.79,30.02,5900300.0,30.09,30.18,29.79,30.02,5900300.0
2011-03-04 10:30:00,30.02,30.17,29.94,30.14,3675700.0,30.02,30.17,29.94,30.14,3675700.0
2011-03-04 11:00:00,30.15,30.17,29.93,30.04,2106300.0,30.15,30.17,29.93,30.04,2106300.0
2011-03-04 11:30:00,30.04,30.09,29.93,29.96,1488200.0,30.04,30.09,29.93,29.96,1488200.0
2011-03-04 12:00:00,29.97,30.01,29.71,29.83,3101000.0,29.97,30.01,29.71,29.83,3101000.0
2011-03-04 12:30:00,29.83,29.96,29.81,29.94,1255100.0,29.83,29.96,29.81,29.94,1255100.0
2011-03-04 13:00:00,29.94,29.99,29.86,29.93,972300.0,29.94,29.99,29.86,29.93,972300.0
2011-03-04 13:30:00,29.94,30.03,29.87,29.99,1459500.0,29.94,30.03,29.87,29.99,1459500.0
2011-03-04 14:00:00,29.98,30.08,29.92,30.0,2175600.0,29.98,30.08,29.92,30.0,2175600.0
2011-03-04 14:30:00,30.01,30.11,29.98,30.07,1584100.0,30.01,30.11,29.98,30.07,1584100.0
2011-03-04 15:00:00,30.08,30.1,29.97,29.99,1927100.0,30.08,30.1,29.97,29.99,1927100.0
2011-03-04 15:30:00,29.99,30.1,29.93,30.09,4292400.0,29.99,30.1,29.93,30.09,4292400.0
2011-03-07 09:30:00,30.68,30.7,30.16,30.32,6344100.0,30.68,30.7,30.16,30.32,6344100.0
2011-03-07 10:00:00,30.33,30.34,30.06,30.16,3143700.0,30.33,30.34,30.06,30.16,3143700.0
2011-03-07 10:30:00,30.14,30.16,29.78,29.91,3264800.0,30.14,30.16,29.78,29.91,3264800.0
2011-03-07 11:00:00,29.89,29.89,29.49,29.72,3740100.0,29.89,29.89,29.49,29.72,3740100.0
2011-03-07 11:30:00,29.74,29.81,29.44,29.48,2849700.0,29.74,29.81,29.44,29.48,2849700.0
2011-03-07 12:00:00,29.5,29.63,29.44,29.48,2100000.0,29.5,29.63,29.44,29.48,2100000.0
2011-03-07 12:30:00,29.48,29.53,29.22,29.3,2417100.0,29.48,29.53,29.22,29.3,2417100.0
2011-03-07 13:00:00,29.31,29.44,29.18,29.34,1787800.0,29.31,29.44,29.18,29.34,1787800.0
2011-03-07 13:30:00,29.34,29.5,29.33,29.37,1537200.0,29.34,29.5,29.33,29.37,1537200.0
2011-03-07 14:00:00,29.35,29.47,29.26,29.43,1088500.0,29.35,29.47,29.26,29.43,1088500.0
2011-03-07 14:30:00,29.41,29.5,29.36,29.45,1084300.0,29.41,29.5,29.36,29.45,1084300.0
2011-03-07 15:00:00,29.45,29.8,29.42,29.73,2667700.0,29.45,29.8,29.42,29.73,2667700.0
2011-03-07 15:30:00,29.73,29.87,29.46,29.62,3477600.0,29.73,29.87,29.46,29.62,3477600.0
2011-03-08 09:30:00,28.6,28.89,28.21,28.87,12735100.0,28.6,28.89,28.21,28.87,12735100.0
2011-03-08 10:00:00,28.89,28.89,28.33,28.47,5855500.0,28.89,28.89,28.33,28.47,5855500.0
2011-03-08 10:30:00,28.47,28.5,28.14,28.15,5399800.0,28.47,28.5,28.14,28.15,5399800.0
2011-03-08 11:00:00,28.15,28.39,28.12,28.31,4242000.0,28.15,28.39,28.12,28.31,4242000.0
2011-03-08 11:30:00,28.31,28.49,28.25,28.47,2675400.0,28.31,28.49,28.25,28.47,2675400.0
2011-03-08 12:00:00,28.47,28.47,28.26,28.32,1914500.0,28.47,28.47,28.26,28.32,1914500.0
2011-03-08 12:30:00,28.31,28.34,28.0,28.11,5443900.0,28.31,28.34,28.0,28.11,5443900.0
2011-03-08 13:00:00,28.12,28.19,28.0,28.06,3411100.0,28.12,28.19,28.0,28.06,3411100.0
2011-03-08 13:30:00,28.06,28.06,27.9,27.98,4164300.0,28.06,28.06,27.9,27.98,4164300.0
2011-03-08 14:00:00,27.99,28.04,27.83,27.87,4156600.0,27.99,28.04,27.83,27.87,4156600.0
2011-03-08 14:30:00,27.88,27.97,27.77,27.89,3780700.0,27.88,27.97,27.77,27.89,3780700.0
2011-03-08 15:00:00,27.89,28.09,27.88,27.98,3999100.0,27.89,28.09,27.88,27.98,3999100.0
2011-03-08 15:30:00,27.97,28.02,27.82,27.91,5642000.0,27.97,28.02,27.82,27.91,5642000.0
2011-03-09 09:30:00,27.9,28.49,27.89,28.03,9884000.0,27.9,28.49,27.89,28.03,9884000.0
2011-03-09 10:00:00,28.03,28.19,27.87,28.07,4867100.0,28.03,28.19,27.87,28.07,4867100.0
2011-03-09 10:30:00,28.06,28.09,27.3,27.57,8867600.0,28.06,28.09,27.3,27.57,8867600.0
2011-03-09 11:00:00,27.54,27.68,27.37,27.39,4111800.0,27.54,27.68,27.37,27.39,4111800.0
2011-03-09 11:30:00,27.39,27.65,27.37,27.6,3316600.0,27.39,27.65,27.37,27.6,3316600.0
2011-03-09 12:00:00,27.61,27.81,27.52,27.57,3676400.0,27.61,27.81,27.52,27.57,3676400.0
2011-03-09 12:30:00,27.58,27.75,27.54,27.63,1566600.0,27.58,27.75,27.54,27.63,1566600.0
2011-03-09 13:00:00,27.63,27.68,27.46,27.51,1824900.0,27.63,27.68,27.46,27.51,1824900.0
2011-03-09 13:30:00,27.52,27.53,27.36,27.49,2096500.0,27.52,27.53,27.36,27.49,2096500.0
2011-03-09 14:00:00,27.48,27.7,27.46,27.56,2112600.0,27.48,27.7,27.46,27.56,2112600.0
2011-03-09 14:30:00,27.56,27.7,27.52,27.63,1474200.0,27.56,27.7,27.52,27.63,1474200.0
2011-03-09 15:00:00,27.63,27.7,27.57,27.59,1610700.0,27.63,27.7,27.57,27.59,1610700.0
2011-03-09 15:30:00,27.59,27.63,27.49,27.57,3107300.0,27.59,27.63,27.49,27.57,3107300.0
2011-03-10 09:30:00,27.31,28.0,26.98,27.99,11193000.0,27.31,28.0,26.98,27.99,11193000.0
2011-03-10 10:00:00,28.0,28.19,27.65,27.94,8001000.0,28.0,28.19,27.65,27.94,8001000.0
2011-03-10 10:30:00,27.94,28.14,27.81,28.09,3850000.0,27.94,28.14,27.81,28.09,3850000.0
2011-03-10 11:00:00,28.09,28.34,28.05,28.21,4044600.0,28.09,28.34,28.05,28.21,4044600.0
2011-03-10 11:30:00,28.22,28.39,28.12,28.35,2398200.0,28.22,28.39,28.12,28.35,2398200.0
2011-03-10 12:00:00,28.34,28.36,28.24,28.29,2418500.0,28.34,28.36,28.24,28.29,2418500.0
2011-03-10 12:30:00,28.3,28.84,28.28,28.8,7924700.0,28.3,28.84,28.28,28.8,7924700.0
2011-03-10 13:00:00,28.8,29.11,28.57,28.64,7335300.0,28.8,29.11,28.57,28.64,7335300.0
2011-03-10 13:30:00,28.61,28.8,28.44,28.65,4179000.0,28.61,28.8,28.44,28.65,4179000.0
2011-03-10 14:00:00,28.64,29.03,28.64,28.86,3992800.0,28.64,29.03,28.64,28.86,3992800.0
2011-03-10 14:30:00,28.86,29.03,28.81,28.89,2811900.0,28.86,29.03,28.81,28.89,2811900.0
2011-03-10 15:00:00,28.88,28.93,28.4,28.61,4372200.0,28.88,28.93,28.4,28.61,4372200.0
2011-03-10 15:30:00,28.61,28.76,28.51,28.57,5166000.0,28.61,28.76,28.51,28.57,5166000.0
2011-03-11 09:30:00,28.89,29.32,28.59,28.81,8973300.0,28.89,29.32,28.59,28.81,8973300.0
2011-03-11 10:00:00,28.79,29.09,28.66,28.87,3360000.0,28.79,29.09,28.66,28.87,3360000.0
2011-03-11 10:30:00,28.87,29.0,28.8,28.98,1716400.0,28.87,29.0,28.8,28.98,1716400.0
2011-03-11 11:00:00,28.98,29.02,28.87,28.99,1199800.0,28.98,29.02,28.87,28.99,1199800.0
2011-03-11 11:30:00,28.99,29.29,28.93,29.2,2447200.0,28.99,29.29,28.93,29.2,2447200.0
2011-03-11 12:00:00,29.2,29.25,29.15,29.22,2256100.0,29.2,29.25,29.15,29.22,2256100.0
2011-03-11 12:30:00,29.23,29.26,29.11,29.13,1433600.0,29.23,29.26,29.11,29.13,1433600.0
2011-03-11 13:00:00,29.13,29.13,28.93,29.01,1971200.0,29.13,29.13,28.93,29.01,1971200.0
2011-03-11 13:30:00,29.01,29.11,29.0,29.02,963900.0,29.01,29.11,29.0,29.02,963900.0
2011-03-11 14:00:00,29.02,29.11,29.01,29.05,1065400.0,29.02,29.11,29.01,29.05,1065400.0
2011-03-11 14:30:00,29.05,29.11,28.97,29.07,1469300.0,29.05,29.11,28.97,29.07,1469300.0
2011-03-11 15:00:00,29.07,29.13,29.04,29.08,2076200.0,29.07,29.13,29.04,29.08,2076200.0
2011-03-11 15:30:00,29.08,29.24,29.0,29.23,4701200.0,29.08,29.24,29.0,29.23,4701200.0
2011-03-14 09:30:00,29.03,29.57,28.93,29.43,5972400.0,29.03,29.57,28.93,29.43,5972400.0
2011-03-14 10:00:00,29.42,29.43,29.11,29.23,2370200.0,29.42,29.43,29.11,29.23,2370200.0
2011-03-14 10:30:00,29.23,29.28,29.03,29.09,2380000.0,29.23,29.28,29.03,29.09,2380000.0
2011-03-14 11:00:00,29.12,29.16,28.76,28.81,2616600.0,29.12,29.16,28.76,28.81,2616600.0
2011-03-14 11:30:00,28.81,28.85,28.67,28.7,1897000.0,28.81,28.85,28.67,28.7,1897000.0
2011-03-14 12:00:00,28.71,28.82,28.48,28.52,2284800.0,28.71,28.82,28.48,28.52,2284800.0
2011-03-14 12:30:00,28.52,28.62,28.4,28.6,1499400.0,28.52,28.62,28.4,28.6,1499400.0
2011-03-14 13:00:00,28.6,28.75,28.58,28.66,1439900.0,28.6,28.75,28.58,28.66,1439900.0
2011-03-14 13:30:00,28.67,28.79,28.57,28.73,1675800.0,28.67,28.79,28.57,28.73,1675800.0
2011-03-14 14:00:00,28.73,28.87,28.69,28.83,1052100.0,28.73,28.87,28.69,28.83,1052100.0
2011-03-14 14:30:00,28.84,28.85,28.72,28.76,947800.0,28.84,28.85,28.72,28.76,947800.0
2011-03-14 15:00:00,28.78,28.9,28.77,28.82,1386700.0,28.78,28.9,28.77,28.82,1386700.0
2011-03-14 15:30:00,28.82,28.86,28.69,28.75,3358600.0,28.82,28.86,28.69,28.75,3358600.0
2011-03-15 09:30:00,28.92,30.04,28.86,29.43,14592900.0,28.92,30.04,28.86,29.43,14592900.0
2011-03-15 10:00:00,29.43,29.71,29.38,29.67,6485500.0,29.43,29.71,29.38,29.67,6485500.0
2011-03-15 10:30:00,29.67,29.97,29.57,29.94,5642700.0,29.67,29.97,29.57,29.94,5642700.0
2011-03-15 11:00:00,29.91,30.35,29.76,30.17,6773200.0,29.91,30.35,29.76,30.17,6773200.0
2011-03-15 11:30:00,30.16,30.88,30.15,30.78,7861700.0,30.16,30.88,30.15,30.78,7861700.0
2011-03-15 12:00:00,30.77,30.95,30.62,30.79,4643800.0,30.77,30.95,30.62,30.79,4643800.0
2011-03-15 12:30:00,30.81,30.81,30.5,30.7,2838500.0,30.81,30.81,30.5,30.7,2838500.0
2011-03-15 13:00:00,30.7,31.04,30.67,30.76,4529000.0,30.7,31.04,30.67,30.76,4529000.0
2011-03-15 13:30:00,30.76,30.97,30.76,30.91,1687700.0,30.76,30.97,30.76,30.91,1687700.0
2011-03-15 14:00:00,30.92,31.06,30.84,31.02,3157700.0,30.92,31.06,30.84,31.02,3157700.0
2011-03-15 14:30:00,31.02,31.11,30.94,30.96,2806300.0,31.02,31.11,30.94,30.96,2806300.0
2011-03-15 15:00:00,30.94,31.19,30.92,31.15,3981600.0,30.94,31.19,30.92,31.15,3981600.0
2011-03-15 15:30:00,31.15,31.31,30.98,31.0,8430100.0,31.15,31.31,30.98,31.0,8430100.0
2011-03-16 09:30:00,31.58,31.91,31.22,31.24,14297500.0,31.58,31.91,31.22,31.24,14297500.0
2011-03-16 10:00:00,31.22,31.41,30.76,30.96,8796900.0,31.22,31.41,30.76,30.96,8796900.0
2011-03-16 10:30:00,30.98,31.11,30.79,30.82,4310600.0,30.98,31.11,30.79,30.82,4310600.0
2011-03-16 11:00:00,30.82,30.92,30.45,30.87,5388600.0,30.82,30.92,30.45,30.87,5388600.0
2011-03-16 11:30:00,30.87,30.95,30.59,30.65,1803900.0,30.87,30.95,30.59,30.65,1803900.0
2011-03-16 12:00:00,30.64,30.8,30.5,30.77,2619400.0,30.64,30.8,30.5,30.77,2619400.0
2011-03-16 12:30:00,30.78,30.84,30.68,30.79,1762600.0,30.78,30.84,30.68,30.79,1762600.0
2011-03-16 13:00:00,30.79,30.98,30.76,30.79,2478000.0,30.79,30.98,30.76,30.79,2478000.0
2011-03-16 13:30:00,30.79,30.86,30.62,30.73,1927100.0,30.79,30.86,30.62,30.73,1927100.0
2011-03-16 14:00:00,30.74,30.75,30.32,30.62,3604300.0,30.74,30.75,30.32,30.62,3604300.0
2011-03-16 14:30:00,30.63,30.93,30.59,30.79,2984800.0,30.63,30.93,30.59,30.79,2984800.0
2011-03-16 15:00:00,30.77,30.82,30.54,30.6,2627800.0,30.77,30.82,30.54,30.6,2627800.0
2011-03-16 15:30:00,30.59,30.71,30.51,30.56,3290700.0,30.59,30.71,30.51,30.56,3290700.0
2011-03-17 09:30:00,30.99,31.38,30.76,30.99,6543600.0,30.99,31.38,30.76,30.99,6543600.0
2011-03-17 10:00:00,30.99,31.06,30.74,30.87,2934400.0,30.99,31.06,30.74,30.87,2934400.0
2011-03-17 10:30:00,30.86,31.04,30.81,30.9,1762600.0,30.86,31.04,30.81,30.9,1762600.0
2011-03-17 11:00:00,30.9,31.02,30.82,30.88,1410500.0,30.9,31.02,30.82,30.88,1410500.0
2011-03-17 11:30:00,30.87,30.96,30.83,30.89,1062600.0,30.87,30.96,30.83,30.89,1062600.0
2011-03-17 12:00:00,30.89,30.9,30.78,30.85,1562400.0,30.89,30.9,30.78,30.85,1562400.0
2011-03-17 12:30:00,30.83,30.93,30.82,30.88,847700.0,30.83,30.93,30.82,30.88,847700.0
2011-03-17 13:00:00,30.88,30.9,30.54,30.6,1959300.0,30.88,30.9,30.54,30.6,1959300.0
2011-03-17 13:30:00,30.6,30.75,30.55,30.63,1551200.0,30.6,30.75,30.55,30.63,1551200.0
2011-03-17 14:00:00,30.62,30.73,30.6,30.61,995400.0,30.62,30.73,30.6,30.61,995400.0
2011-03-17 14:30:00,30.61,30.71,30.6,30.63,1094100.0,30.61,30.71,30.6,30.63,1094100.0
2011-03-17 15:00:00,30.63,30.7,30.41,30.41,2209900.0,30.63,30.7,30.41,30.41,2209900.0
2011-03-17 15:30:00,30.42,30.68,30.42,30.56,3436300.0,30.42,30.68,30.42,30.56,3436300.0
2011-03-18 09:30:00,30.51,30.63,29.87,30.13,7841400.0,30.51,30.63,29.87,30.13,7841400.0
2011-03-18 10:00:00,30.13,30.13,29.65,29.74,5131000.0,30.13,30.13,29.65,29.74,5131000.0
2011-03-18 10:30:00,29.73,29.91,29.68,29.73,2871400.0,29.73,29.91,29.68,29.73,2871400.0
2011-03-18 11:00:00,29.74,29.83,29.69,29.74,1812300.0,29.74,29.83,29.69,29.74,1812300.0
2011-03-18 11:30:00,29.74,29.79,29.68,29.69,1211700.0,29.74,29.79,29.68,29.69,1211700.0
2011-03-18 12:00:00,29.69,29.89,29.62,29.83,2484300.0,29.69,29.89,29.62,29.83,2484300.0
2011-03-18 12:30:00,29.84,29.93,29.79,29.89,1073800.0,29.84,29.93,29.79,29.89,1073800.0
2011-03-18 13:00:00,29.9,29.98,29.82,29.9,1573600.0,29.9,29.98,29.82,29.9,1573600.0
2011-03-18 13:30:00,29.91,29.99,29.88,29.91,1349600.0,29.91,29.99,29.88,29.91,1349600.0
2011-03-18 14:00:00,29.91,29.97,29.81,29.89,1523900.0,29.91,29.97,29.81,29.89,1523900.0
2011-03-18 14:30:00,29.92,29.97,29.84,29.87,1379700.0,29.92,29.97,29.84,29.87,1379700.0
2011-03-18 15:00:00,29.87,29.91,29.79,29.81,1714300.0,29.87,29.91,29.79,29.81,1714300.0
2011-03-18 15:30:00,29.81,29.93,29.81,29.91,5382300.0,29.81,29.93,29.81,29.91,5382300.0
2011-03-21 09:30:00,30.24,30.36,29.73,29.79,5079200.0,30.24,30.36,29.73,29.79,5079200.0
2011-03-21 10:00:00,29.79,29.97,29.65,29.93,3014200.0,29.79,29.97,29.65,29.93,3014200.0
2011-03-21 10:30:00,29.94,30.57,29.89,30.52,5098800.0,29.94,30.57,29.89,30.52,5098800.0
2011-03-21 11:00:00,30.51,30.78,30.51,30.64,3848600.0,30.51,30.78,30.51,30.64,3848600.0
2011-03-21 11:30:00,30.63,30.69,30.54,30.61,1414000.0,30.63,30.69,30.54,30.61,1414000.0
2011-03-21 12:00:00,30.62,30.82,30.56,30.82,1572900.0,30.62,30.82,30.56,30.82,1572900.0
2011-03-21 12:30:00,30.81,30.95,30.72,30.75,1950900.0,30.81,30.95,30.72,30.75,1950900.0
2011-03-21 13:00:00,30.74,30.75,30.54,30.57,1507800.0,30.74,30.75,30.54,30.57,1507800.0
2011-03-21 13:30:00,30.55,30.66,30.52,30.64,1176000.0,30.55,30.66,30.52,30.64,1176000.0
2011-03-21 14:00:00,30.65,30.69,30.46,30.5,1239000.0,30.65,30.69,30.46,30.5,1239000.0
2011-03-21 14:30:00,30.49,30.6,30.49,30.49,983500.0,30.49,30.6,30.49,30.49,983500.0
2011-03-21 15:00:00,30.49,30.6,30.38,30.41,1353100.0,30.49,30.6,30.38,30.41,1353100.0
2011-03-21 15:30:00,30.41,30.5,30.37,30.38,2881200.0,30.41,30.5,30.37,30.38,2881200.0
2011-03-22 09:30:00,31.52,31.81,31.14,31.57,12357100.0,31.52,31.81,31.14,31.57,12357100.0
2011-03-22 10:00:00,31.6,31.66,31.38,31.55,4931500.0,31.6,31.66,31.38,31.55,4931500.0
2011-03-22 10:30:00,31.55,31.57,31.26,31.29,3472000.0,31.55,31.57,31.26,31.29,3472000.0
2011-03-22 11:00:00,31.3,31.5,31.29,31.43,2086700.0,31.3,31.5,31.29,31.43,2086700.0
2011-03-22 11:30:00,31.45,31.67,31.38,31.62,2255400.0,31.45,31.67,31.38,31.62,2255400.0
2011-03-22 12:00:00,31.6,31.68,31.48,31.61,1427300.0,31.6,31.68,31.48,31.61,1427300.0
2011-03-22 12:30:00,31.61,31.68,31.48,31.53,1729000.0,31.61,31.68,31.48,31.53,1729000.0
2011-03-22 13:00:00,31.53,31.54,31.38,31.39,1502900.0,31.53,31.54,31.38,31.39,1502900.0
2011-03-22 13:30:00,31.39,31.53,31.35,31.49,1232700.0,31.39,31.53,31.35,31.49,1232700.0
2011-03-22 14:00:00,31.51,31.52,31.33,31.42,1547000.0,31.51,31.52,31.33,31.42,1547000.0
2011-03-22 14:30:00,31.4,31.77,31.4,31.74,4254600.0,31.4,31.77,31.4,31.74,4254600.0
2011-03-22 15:00:00,31.75,31.78,31.63,31.71,3222800.0,31.75,31.78,31.63,31.71,3222800.0
2011-03-22 15:30:00,31.69,31.74,31.59,31.63,3698800.0,31.69,31.74,31.59,31.63,3698800.0
2011-03-23 09:30:00,31.72,31.83,31.23,31.55,7591500.0,31.72,31.83,31.23,31.55,7591500.0
2011-03-23 10:00:00,31.52,31.98,31.43,31.95,4025700.0,31.52,31.98,31.43,31.95,4025700.0
2011-03-23 10:30:00,31.95,32.27,31.9,32.17,8197700.0,31.95,32.27,31.9,32.17,8197700.0
2011-03-23 11:00:00,32.16,32.28,32.12,32.21,3716300.0,32.16,32.28,32.12,32.21,3716300.0
2011-03-23 11:30:00,32.21,32.47,32.16,32.38,4867100.0,32.21,32.47,32.16,32.38,4867100.0
2011-03-23 12:00:00,32.39,32.47,32.29,32.41,3262000.0,32.39,32.47,32.29,32.41,3262000.0
2011-03-23 12:30:00,32.42,32.44,32.34,32.42,2118200.0,32.42,32.44,32.34,32.42,2118200.0
2011-03-23 13:00:00,32.43,32.53,32.23,32.36,4249000.0,32.43,32.53,32.23,32.36,4249000.0
2011-03-23 13:30:00,32.37,32.63,32.34,32.57,3424400.0,32.37,32.63,32.34,32.57,3424400.0
2011-03-23 14:00:00,32.55,32.63,32.49,32.62,1891400.0,32.55,32.63,32.49,32.62,1891400.0
2011-03-23 14:30:00,32.62,32.86,32.59,32.79,3973900.0,32.62,32.86,32.59,32.79,3973900.0
2011-03-23 15:00:00,32.79,32.86,32.73,32.8,3391500.0,32.79,32.86,32.73,32.8,3391500.0
2011-03-23 15:30:00,32.78,32.79,32.68,32.71,4807600.0,32.78,32.79,32.68,32.71,4807600.0
2011-03-24 09:30:00,33.11,33.3,32.52,32.74,9997400.0,33.11,33.3,32.52,32.74,9997400.0
2011-03-24 10:00:00,32.75,32.76,32.33,32.66,5444600.0,32.75,32.76,32.33,32.66,5444600.0
2011-03-24 10:30:00,32.66,32.76,32.6,32.69,2240000.0,32.66,32.76,32.6,32.69,2240000.0
2011-03-24 11:00:00,32.71,32.71,32.51,32.64,2318400.0,32.71,32.71,32.51,32.64,2318400.0
2011-03-24 11:30:00,32.65,33.21,32.63,33.11,5688200.0,32.65,33.21,32.63,33.11,5688200.0
2011-03-24 12:00:00,33.11,33.2,33.02,33.08,2057300.0,33.11,33.2,33.02,33.08,2057300.0
2011-03-24 12:30:00,33.07,33.09,32.86,32.91,2097200.0,33.07,33.09,32.86,32.91,2097200.0
2011-03-24 13:00:00,32.9,33.0,32.83,32.87,1262100.0,32.9,33.0,32.83,32.87,1262100.0
2011-03-24 13:30:00,32.87,32.95,32.66,32.79,2286200.0,32.87,32.95,32.66,32.79,2286200.0
2011-03-24 14:00:00,32.78,32.85,32.76,32.82,1494500.0,32.78,32.85,32.76,32.82,1494500.0
2011-03-24 14:30:00,32.81,32.9,32.81,32.88,1313200.0,32.81,32.9,32.81,32.88,1313200.0
2011-03-24 15:00:00,32.88,32.89,32.8,32.88,1527400.0,32.88,32.89,32.8,32.88,1527400.0
2011-03-24 15:30:00,32.88,32.88,32.69,32.74,3924900.0,32.88,32.88,32.69,32.74,3924900.0
2011-03-25 09:30:00,32.37,33.02,32.37,32.88,6066200.0,32.37,33.02,32.37,32.88,6066200.0
2011-03-25 10:00:00,32.9,33.03,32.8,32.9,3346000.0,32.9,33.03,32.8,32.9,3346000.0
2011-03-25 10:30:00,32.9,33.14,32.9,32.95,3689000.0,32.9,33.14,32.9,32.95,3689000.0
2011-03-25 11:00:00,32.95,33.01,32.82,32.87,1602300.0,32.95,33.01,32.82,32.87,1602300.0
2011-03-25 11:30:00,32.87,33.07,32.85,32.93,1108100.0,32.87,33.07,32.85,32.93,1108100.0
2011-03-25 12:00:00,32.92,33.06,32.89,32.95,1410500.0,32.92,33.06,32.89,32.95,1410500.0
2011-03-25 12:30:00,32.95,32.98,32.8,32.82,1347500.0,32.95,32.98,32.8,32.82,1347500.0
2011-03-25 13:00:00,32.82,32.84,32.66,32.84,2026500.0,32.82,32.84,32.66,32.84,2026500.0
2011-03-25 13:30:00,32.83,32.88,32.76,32.8,1354500.0,32.83,32.88,32.76,32.8,1354500.0
2011-03-25 14:00:00,32.81,32.81,32.68,32.69,1131200.0,32.81,32.81,32.68,32.69,1131200.0
2011-03-25 14:30:00,32.7,32.83,32.66,32.81,1467200.0,32.7,32.83,32.66,32.81,1467200.0
2011-03-25 15:00:00,32.81,32.84,32.75,32.78,1112300.0,32.81,32.84,32.75,32.78,1112300.0
2011-03-25 15:30:00,32.78,32.86,32.75,32.86,2863700.0,32.78,32.86,32.75,32.86,2863700.0
2011-03-28 09:30:00,33.36,33.83,33.33,33.68,9126600.0,33.36,33.83,33.33,33.68,9126600.0
2011-03-28 10:00:00,33.68,33.91,33.59,33.82,4915400.0,33.68,33.91,33.59,33.82,4915400.0
2011-03-28 10:30:00,33.81,33.99,33.79,33.81,4582900.0,33.81,33.99,33.79,33.81,4582900.0
2011-03-28 11:00:00,33.85,33.99,33.8,33.96,2102100.0,33.85,33.99,33.8,33.96,2102100.0
2011-03-28 11:30:00,33.99,33.99,33.81,33.94,1943200.0,33.99,33.99,33.81,33.94,1943200.0
2011-03-28 12:00:00,33.93,34.1,33.92,34.07,2670500.0,33.93,34.1,33.92,34.07,2670500.0
2011-03-28 12:30:00,34.07,34.41,34.07,34.27,5739300.0,34.07,34.41,34.07,34.27,5739300.0
2011-03-28 13:00:00,34.26,34.47,34.26,34.4,4061400.0,34.26,34.47,34.26,34.4,4061400.0
2011-03-28 13:30:00,34.4,34.42,34.25,34.33,2646000.0,34.4,34.42,34.25,34.33,2646000.0
2011-03-28 14:00:00,34.33,34.43,34.31,34.33,1838900.0,34.33,34.43,34.31,34.33,1838900.0
2011-03-28 14:30:00,34.32,34.37,34.09,34.11,2696400.0,34.32,34.37,34.09,34.11,2696400.0
2011-03-28 15:00:00,34.12,34.24,34.08,34.08,1998500.0,34.12,34.24,34.08,34.08,1998500.0
2011-03-28 15:30:00,34.1,34.15,33.88,33.9,4964400.0,34.1,34.15,33.88,33.9,4964400.0
2011-03-29 09:30:00,33.98,34.13,33.57,33.89,6245400.0,33.98,34.13,33.57,33.89,6245400.0
2011-03-29 10:00:00,33.89,34.06,33.73,33.86,3148600.0,33.89,34.06,33.73,33.86,3148600.0
2011-03-29 10:30:00,33.86,33.96,33.77,33.93,1917300.0,33.86,33.96,33.77,33.93,1917300.0
2011-03-29 11:00:00,33.93,33.94,33.75,33.79,1757000.0,33.93,33.94,33.75,33.79,1757000.0
2011-03-29 11:30:00,33.78,34.03,33.71,34.0,1602300.0,33.78,34.03,33.71,34.0,1602300.0
2011-03-29 12:00:00,34.0,34.03,33.89,33.89,1176700.0,34.0,34.03,33.89,33.89,1176700.0
2011-03-29 12:30:00,33.89,33.97,33.82,33.85,788900.0,33.89,33.97,33.82,33.85,788900.0
2011-03-29 13:00:00,33.86,33.9,33.72,33.75,1262800.0,33.86,33.9,33.72,33.75,1262800.0
2011-03-29 13:30:00,33.75,33.89,33.74,33.89,889700.0,33.75,33.89,33.74,33.89,889700.0
2011-03-29 14:00:00,33.87,33.92,33.74,33.8,1486100.0,33.87,33.92,33.74,33.8,1486100.0
2011-03-29 14:30:00,33.79,33.85,33.7,33.74,1348900.0,33.79,33.85,33.7,33.74,1348900.0
2011-03-29 15:00:00,33.74,33.8,33.69,33.76,1195600.0,33.74,33.8,33.69,33.76,1195600.0
2011-03-29 15:30:00,33.76,33.93,33.72,33.93,2760800.0,33.76,33.93,33.72,33.93,2760800.0
2011-03-30 09:30:00,34.12,34.6,34.06,34.43,6491800.0,34.12,34.6,34.06,34.43,6491800.0
2011-03-30 10:00:00,34.43,34.44,34.07,34.16,3126200.0,34.43,34.44,34.07,34.16,3126200.0
2011-03-30 10:30:00,34.18,34.23,34.01,34.18,2679600.0,34.18,34.23,34.01,34.18,2679600.0
2011-03-30 11:00:00,34.18,34.18,34.03,34.12,1178100.0,34.18,34.18,34.03,34.12,1178100.0
2011-03-30 11:30:00,34.11,34.17,34.02,34.07,834400.0,34.11,34.17,34.02,34.07,834400.0
2011-03-30 12:00:00,34.07,34.22,34.02,34.2,1143100.0,34.07,34.22,34.02,34.2,1143100.0
2011-03-30 12:30:00,34.21,34.35,34.2,34.22,1679300.0,34.21,34.35,34.2,34.22,1679300.0
2011-03-30 13:00:00,34.22,34.28,34.18,34.22,846300.0,34.22,34.28,34.18,34.22,846300.0
2011-03-30 13:30:00,34.21,34.21,34.01,34.05,1108100.0,34.21,34.21,34.01,34.05,1108100.0
2011-03-30 14:00:00,34.06,34.13,34.03,34.07,1103900.0,34.06,34.13,34.03,34.07,1103900.0
2011-03-30 14:30:00,34.07,34.14,33.87,33.97,1876000.0,34.07,34.14,33.87,33.97,1876000.0
2011-03-30 15:00:00,33.97,34.12,33.95,34.09,1137500.0,33.97,34.12,33.95,34.09,1137500.0
2011-03-30 15:30:00,34.08,34.16,33.97,34.0,2515800.0,34.08,34.16,33.97,34.0,2515800.0
2011-03-31 09:30:00,33.9,33.95,33.66,33.74,3649800.0,33.9,33.95,33.66,33.74,3649800.0
2011-03-31 10:00:00,33.74,33.8,33.58,33.63,2175600.0,33.74,33.8,33.58,33.63,2175600.0
2011-03-31 10:30:00,33.65,33.76,33.63,33.68,1387400.0,33.65,33.76,33.63,33.68,1387400.0
2011-03-31 11:00:00,33.69,33.69,33.58,33.61,1348900.0,33.69,33.69,33.58,33.61,1348900.0
2011-03-31 11:30:00,33.62,33.74,33.61,33.71,1859200.0,33.62,33.74,33.61,33.71,1859200.0
2011-03-31 12:00:00,33.7,33.76,33.69,33.72,907200.0,33.7,33.76,33.69,33.72,907200.0
2011-03-31 12:30:00,33.71,33.75,33.67,33.71,803600.0,33.71,33.75,33.67,33.71,803600.0
2011-03-31 13:00:00,33.72,33.74,33.64,33.67,800800.0,33.72,33.74,33.64,33.67,800800.0
2011-03-31 13:30:00,33.69,33.69,33.64,33.64,672000.0,33.69,33.69,33.64,33.64,672000.0
2011-03-31 14:00:00,33.65,33.71,33.6,33.64,711200.0,33.65,33.71,33.6,33.64,711200.0
2011-03-31 14:30:00,33.64,33.74,33.64,33.74,1031100.0,33.64,33.74,33.64,33.74,1031100.0
2011-03-31 15:00:00,33.73,33.83,33.7,33.83,1479100.0,33.73,33.83,33.7,33.83,1479100.0
2011-03-31 15:30:00,33.82,34.24,33.82,33.91,6496000.0,33.82,34.24,33.82,33.91,6496000.0
2011-04-01 09:30:00,34.42,34.7,34.34,34.52,8609300.0,34.42,34.7,34.34,34.52,8609300.0
2011-04-01 10:00:00,34.52,34.7,34.49,34.55,4279800.0,34.52,34.7,34.49,34.55,4279800.0
2011-04-01 10:30:00,34.56,34.67,34.51,34.55,2062900.0,34.56,34.67,34.51,34.55,2062900.0
2011-04-01 11:00:00,34.55,34.65,34.52,34.58,1684200.0,34.55,34.65,34.52,34.58,1684200.0
2011-04-01 11:30:00,34.58,34.64,34.55,34.6,1059800.0,34.58,34.64,34.55,34.6,1059800.0
2011-04-01 12:00:00,34.59,34.67,34.59,34.62,1528800.0,34.59,34.67,34.59,34.62,1528800.0
2011-04-01 12:30:00,34.62,34.72,34.58,34.72,1542100.0,34.62,34.72,34.58,34.72,1542100.0
2011-04-01 13:00:00,34.72,34.92,34.69,34.84,4400200.0,34.72,34.92,34.69,34.84,4400200.0
2011-04-01 13:30:00,34.84,34.91,34.83,34.84,1655500.0,34.84,34.91,34.83,34.84,1655500.0
2011-04-01 14:00:00,34.84,34.87,34.76,34.85,1067500.0,34.84,34.87,34.76,34.85,1067500.0
2011-04-01 14:30:00,34.86,34.87,34.64,34.69,2118900.0,34.86,34.87,34.64,34.69,2118900.0
2011-04-01 15:00:00,34.67,34.68,34.46,34.54,3018400.0,34.67,34.68,34.46,34.54,3018400.0
2011-04-01 15:30:00,34.54,34.64,34.51,34.58,2563400.0,34.54,34.64,34.51,34.58,2563400.0
2011-04-04 09:30:00,34.98,35.32,34.87,35.08,6026300.0,34.98,35.32,34.87,35.08,6026300.0
2011-04-04 10:00:00,35.1,35.13,34.88,34.98,2410800.0,35.1,35.13,34.88,34.98,2410800.0
2011-04-04 10:30:00,34.99,35.19,34.97,35.05,1855000.0,34.99,35.19,34.97,35.05,1855000.0
2011-04-04 11:00:00,35.03,35.09,34.91,35.08,1657600.0,35.03,35.09,34.91,35.08,1657600.0
2011-04-04 11:30:00,35.07,35.09,34.94,34.99,1059100.0,35.07,35.09,34.94,34.99,1059100.0
2011-04-04 12:00:00,35.0,35.11,34.99,35.07,799400.0,35.0,35.11,34.99,35.07,799400.0
2011-04-04 12:30:00,35.07,35.07,34.91,34.98,848400.0,35.07,35.07,34.91,34.98,848400.0
2011-04-04 13:00:00,34.98,35.0,34.92,34.92,510300.0,34.98,35.0,34.92,34.92,510300.0
2011-04-04 13:30:00,34.94,34.94,34.68,34.7,1930600.0,34.94,34.94,34.68,34.7,1930600.0
2011-04-04 14:00:00,34.71,34.86,34.69,34.79,1504300.0,34.71,34.86,34.69,34.79,1504300.0
2011-04-04 14:30:00,34.8,34.84,34.75,34.79,731500.0,34.8,34.84,34.75,34.79,731500.0
2011-04-04 15:00:00,34.79,34.86,34.72,34.84,1390900.0,34.79,34.86,34.72,34.84,1390900.0
2011-04-04 15:30:00,34.84,34.97,34.82,34.96,2137100.0,34.84,34.97,34.82,34.96,2137100.0
2011-04-05 09:30:00,34.94,35.52,34.88,35.28,6648600.0,34.94,35.52,34.88,35.28,6648600.0
2011-04-05 10:00:00,35.28,35.32,35.16,35.25,2581600.0,35.28,35.32,35.16,35.25,2581600.0
2011-04-05 10:30:00,35.26,35.29,34.89,34.89,2483600.0,35.26,35.29,34.89,34.89,2483600.0
2011-04-05 11:00:00,34.89,34.94,34.71,34.83,2125200.0,34.89,34.94,34.71,34.83,2125200.0
2011-04-05 11:30:00,34.82,34.99,34.8,34.92,1450400.0,34.82,34.99,34.8,34.92,1450400.0
2011-04-05 12:00:00,34.9,34.94,34.71,34.72,1103900.0,34.9,34.94,34.71,34.72,1103900.0
2011-04-05 12:30:00,34.74,34.83,34.73,34.82,986300.0,34.74,34.83,34.73,34.82,986300.0
2011-04-05 13:00:00,34.82,34.95,34.77,34.94,1134000.0,34.82,34.95,34.77,34.94,1134000.0
2011-04-05 13:30:00,34.93,34.94,34.78,34.85,921200.0,34.93,34.94,34.78,34.85,921200.0
2011-04-05 14:00:00,34.85,34.88,34.79,34.87,562800.0,34.85,34.88,34.79,34.87,562800.0
2011-04-05 14:30:00,34.87,34.87,34.61,34.72,1910300.0,34.87,34.87,34.61,34.72,1910300.0
2011-04-05 15:00:00,34.72,34.85,34.67,34.81,1473500.0,34.72,34.85,34.67,34.81,1473500.0
2011-04-05 15:30:00,34.81,34.95,34.78,34.88,2151100.0,34.81,34.95,34.78,34.88,2151100.0
2011-04-06 09:30:00,35.43,35.55,35.21,35.44,6114500.0,35.43,35.55,35.21,35.44,6114500.0
2011-04-06 10:00:00,35.44,35.45,35.04,35.2,3908100.0,35.44,35.45,35.04,35.2,3908100.0
2011-04-06 10:30:00,35.2,35.21,34.88,34.89,1895600.0,35.2,35.21,34.88,34.89,1895600.0
2011-04-06 11:00:00,34.88,34.93,34.33,34.62,4910500.0,34.88,34.93,34.33,34.62,4910500.0
2011-04-06 11:30:00,34.62,34.62,34.05,34.12,3404100.0,34.62,34.62,34.05,34.12,3404100.0
2011-04-06 12:00:00,34.11,34.38,34.09,34.3,2074800.0,34.11,34.38,34.09,34.3,2074800.0
2011-04-06 12:30:00,34.29,34.3,34.12,34.16,1394400.0,34.29,34.3,34.12,34.16,1394400.0
2011-04-06 13:00:00,34.15,34.37,34.07,34.31,1787800.0,34.15,34.37,34.07,34.31,1787800.0
2011-04-06 13:30:00,34.31,34.5,34.29,34.5,1731100.0,34.31,34.5,34.29,34.5,1731100.0
2011-04-06 14:00:00,34.49,34.67,34.41,34.51,1820000.0,34.49,34.67,34.41,34.51,1820000.0
2011-04-06 14:30:00,34.5,34.9,34.5,34.69,2541700.0,34.5,34.9,34.5,34.69,2541700.0
2011-04-06 15:00:00,34.69,34.7,34.46,34.51,2344300.0,34.69,34.7,34.46,34.51,2344300.0
2011-04-06 15:30:00,34.48,34.54,34.14,34.28,4358900.0,34.48,34.54,34.14,34.28,4358900.0
2011-04-07 09:30:00,33.63,33.78,33.26,33.42,9674000.0,33.63,33.78,33.26,33.42,9674000.0
2011-04-07 10:00:00,33.43,33.57,33.18,33.26,4494700.0,33.43,33.57,33.18,33.26,4494700.0
2011-04-07 10:30:00,33.26,33.34,33.0,33.22,5845000.0,33.26,33.34,33.0,33.22,5845000.0
2011-04-07 11:00:00,33.22,33.43,33.17,33.29,2933000.0,33.22,33.43,33.17,33.29,2933000.0
2011-04-07 11:30:00,33.28,33.36,33.05,33.36,2802100.0,33.28,33.36,33.05,33.36,2802100.0
2011-04-07 12:00:00,33.35,33.42,33.22,33.32,1929200.0,33.35,33.42,33.22,33.32,1929200.0
2011-04-07 12:30:00,33.32,33.55,33.27,33.43,2520700.0,33.32,33.55,33.27,33.43,2520700.0
2011-04-07 13:00:00,33.42,33.42,33.16,33.23,1472100.0,33.42,33.42,33.16,33.23,1472100.0
2011-04-07 13:30:00,33.22,33.28,33.13,33.2,1485400.0,33.22,33.28,33.13,33.2,1485400.0
2011-04-07 14:00:00,33.19,33.37,33.19,33.29,1225700.0,33.19,33.37,33.19,33.29,1225700.0
2011-04-07 14:30:00,33.29,33.35,33.24,33.31,1215900.0,33.29,33.35,33.24,33.31,1215900.0
2011-04-07 15:00:00,33.3,33.34,33.26,33.29,1427300.0,33.3,33.34,33.26,33.29,1427300.0
2011-04-07 15:30:00,33.28,33.48,33.24,33.42,3168200.0,33.28,33.48,33.24,33.42,3168200.0
2011-04-08 09:30:00,33.71,33.81,33.24,33.42,4700500.0,33.71,33.81,33.24,33.42,4700500.0
2011-04-08 10:00:00,33.44,33.73,33.43,33.71,3431400.0,33.44,33.73,33.43,33.71,3431400.0
2011-04-08 10:30:00,33.72,33.79,33.62,33.63,2846200.0,33.72,33.79,33.62,33.63,2846200.0
2011-04-08 11:00:00,33.64,34.09,33.58,34.03,3619000.0,33.64,34.09,33.58,34.03,3619000.0
2011-04-08 11:30:00,34.03,34.24,34.0,34.04,4365900.0,34.03,34.24,34.0,34.04,4365900.0
2011-04-08 12:00:00,34.02,34.11,33.92,34.1,1718500.0,34.02,34.11,33.92,34.1,1718500.0
2011-04-08 12:30:00,34.1,34.14,33.9,33.94,1960700.0,34.1,34.14,33.9,33.94,1960700.0
2011-04-08 13:00:00,33.96,34.04,33.93,34.02,928200.0,33.96,34.04,33.93,34.02,928200.0
2011-04-08 13:30:00,34.03,34.03,33.67,33.77,2093700.0,34.03,34.03,33.67,33.77,2093700.0
2011-04-08 14:00:00,33.77,33.77,33.47,33.56,3198300.0,33.77,33.77,33.47,33.56,3198300.0
2011-04-08 14:30:00,33.56,33.58,33.25,33.25,2426900.0,33.56,33.58,33.25,33.25,2426900.0
2011-04-08 15:00:00,33.28,33.55,33.25,33.42,2478000.0,33.28,33.55,33.25,33.42,2478000.0
2011-04-08 15:30:00,33.43,33.58,33.39,33.55,3637200.0,33.43,33.58,33.39,33.55,3637200.0
2011-04-11 09:30:00,33.24,33.67,33.04,33.06,5244400.0,33.24,33.67,33.04,33.06,5244400.0
2011-04-11 10:00:00,33.04,33.06,32.61,32.67,5525100.0,33.04,33.06,32.61,32.67,5525100.0
2011-04-11 10:30:00,32.67,32.86,32.46,32.75,3490900.0,32.67,32.86,32.46,32.75,3490900.0
2011-04-11 11:00:00,32.75,32.88,32.71,32.72,2127300.0,32.75,32.88,32.71,32.72,2127300.0
2011-04-11 11:30:00,32.74,32.78,32.47,32.47,1781500.0,32.74,32.78,32.47,32.47,1781500.0
2011-04-11 12:00:00,32.48,32.58,32.35,32.57,2206400.0,32.48,32.58,32.35,32.57,2206400.0
2011-04-11 12:30:00,32.57,32.58,32.41,32.44,1341900.0,32.57,32.58,32.41,32.44,1341900.0
2011-04-11 13:00:00,32.45,32.64,32.41,32.64,1032500.0,32.45,32.64,32.41,32.64,1032500.0
2011-04-11 13:30:00,32.64,32.69,32.48,32.55,1410500.0,32.64,32.69,32.48,32.55,1410500.0
2011-04-11 14:00:00,32.55,32.62,32.53,32.59,919800.0,32.55,32.62,32.53,32.59,919800.0
2011-04-11 14:30:00,32.6,32.61,32.41,32.44,1197000.0,32.6,32.61,32.41,32.44,1197000.0
2011-04-11 15:00:00,32.44,32.6,32.37,32.52,1668800.0,32.44,32.6,32.37,32.52,1668800.0
2011-04-11 15:30:00,32.51,32.61,32.47,32.59,2452800.0,32.51,32.61,32.47,32.59,2452800.0
2011-04-12 09:30:00,32.11,32.99,32.06,32.84,8566600.0,32.11,32.99,32.06,32.84,8566600.0
2011-04-12 10:00:00,32.83,33.18,32.75,33.15,4702600.0,32.83,33.18,32.75,33.15,4702600.0
2011-04-12 10:30:00,33.14,33.2,32.82,32.9,2716000.0,33.14,33.2,32.82,32.9,2716000.0
2011-04-12 11:00:00,32.9,33.04,32.72,32.89,1761900.0,32.9,33.04,32.72,32.89,1761900.0
2011-04-12 11:30:00,32.9,33.14,32.88,33.0,1887200.0,32.9,33.14,32.88,33.0,1887200.0
2011-04-12 12:00:00,32.99,33.06,32.89,33.04,1110900.0,32.99,33.06,32.89,33.04,1110900.0
2011-04-12 12:30:00,33.03,33.26,32.92,32.99,2811200.0,33.03,33.26,32.92,32.99,2811200.0
2011-04-12 13:00:00,32.98,33.26,32.86,33.21,4040400.0,32.98,33.26,32.86,33.21,4040400.0
2011-04-12 13:30:00,33.2,33.41,33.16,33.31,3000200.0,33.2,33.41,33.16,33.31,3000200.0
2011-04-12 14:00:00,33.29,33.41,33.22,33.22,1813000.0,33.29,33.41,33.22,33.22,1813000.0
2011-04-12 14:30:00,33.22,33.33,33.17,33.25,1597400.0,33.22,33.33,33.17,33.25,1597400.0
2011-04-12 15:00:00,33.25,33.35,33.13,33.25,1709400.0,33.25,33.35,33.13,33.25,1709400.0
2011-04-12 15:30:00,33.25,33.42,33.19,33.42,3297000.0,33.25,33.42,33.19,33.42,3297000.0
2011-04-13 09:30:00,33.79,33.8,33.31,33.37,4348400.0,33.79,33.8,33.31,33.37,4348400.0
2011-04-13 10:00:00,33.37,33.53,33.18,33.49,3196200.0,33.37,33.53,33.18,33.49,3196200.0
2011-04-13 10:30:00,33.51,33.57,33.43,33.52,2026500.0,33.51,33.57,33.43,33.52,2026500.0
2011-04-13 11:00:00,33.52,33.55,33.45,33.48,1386000.0,33.52,33.55,33.45,33.48,1386000.0
2011-04-13 11:30:00,33.47,33.53,33.31,33.36,1260700.0,33.47,33.53,33.31,33.36,1260700.0
2011-04-13 12:00:00,33.36,33.53,33.33,33.47,768600.0,33.36,33.53,33.33,33.47,768600.0
2011-04-13 12:30:00,33.46,33.46,33.27,33.36,991900.0,33.46,33.46,33.27,33.36,991900.0
2011-04-13 13:00:00,33.37,33.47,33.35,33.41,618800.0,33.37,33.47,33.35,33.41,618800.0
2011-04-13 13:30:00,33.41,33.43,33.32,33.35,529200.0,33.41,33.43,33.32,33.35,529200.0
2011-04-13 14:00:00,33.35,33.67,33.34,33.64,1754200.0,33.35,33.67,33.34,33.64,1754200.0
2011-04-13 14:30:00,33.62,33.85,33.57,33.82,3873100.0,33.62,33.85,33.57,33.82,3873100.0
2011-04-13 15:00:00,33.82,34.02,33.74,33.94,3726800.0,33.82,34.02,33.74,33.94,3726800.0
2011-04-13 15:30:00,33.94,34.12,33.91,34.1,4914700.0,33.94,34.12,33.91,34.1,4914700.0
2011-04-14 09:30:00,33.99,34.35,33.94,34.1,6211800.0,33.99,34.35,33.94,34.1,6211800.0
2011-04-14 10:00:00,34.13,34.2,33.89,33.91,2894500.0,34.13,34.2,33.89,33.91,2894500.0
2011-04-14 10:30:00,33.93,34.03,33.6,33.64,3904600.0,33.93,34.03,33.6,33.64,3904600.0
2011-04-14 11:00:00,33.65,33.72,33.53,33.55,2597000.0,33.65,33.72,33.53,33.55,2597000.0
2011-04-14 11:30:00,33.56,33.63,33.39,33.48,2299500.0,33.56,33.63,33.39,33.48,2299500.0
2011-04-14 12:00:00,33.48,33.6,33.41,33.53,1718500.0,33.48,33.6,33.41,33.53,1718500.0
2011-04-14 12:30:00,33.52,33.55,33.41,33.53,1409800.0,33.52,33.55,33.41,33.53,1409800.0
2011-04-14 13:00:00,33.53,33.66,33.48,33.65,1720600.0,33.53,33.66,33.48,33.65,1720600.0
2011-04-14 13:30:00,33.65,33.69,33.5,33.51,1444100.0,33.65,33.69,33.5,33.51,1444100.0
2011-04-14 14:00:00,33.54,33.84,33.53,33.77,1864800.0,33.54,33.84,33.53,33.77,1864800.0
2011-04-14 14:30:00,33.77,33.84,33.7,33.8,1534400.0,33.77,33.84,33.7,33.8,1534400.0
2011-04-14 15:00:00,33.79,34.13,33.73,34.1,2648800.0,33.79,34.13,33.73,34.1,2648800.0
2011-04-14 15:30:00,34.1,34.17,33.82,33.82,4334400.0,34.1,34.17,33.82,33.82,4334400.0
2011-04-15 09:30:00,33.86,33.86,33.32,33.46,3824800.0,33.86,33.86,33.32,33.46,3824800.0
2011-04-15 10:00:00,33.48,33.64,33.36,33.38,2481500.0,33.48,33.64,33.36,33.38,2481500.0
2011-04-15 10:30:00,33.39,33.49,33.36,33.42,1931300.0,33.39,33.49,33.36,33.42,1931300.0
2011-04-15 11:00:00,33.44,33.67,33.37,33.66,1912400.0,33.44,33.67,33.37,33.66,1912400.0
2011-04-15 11:30:00,33.67,33.69,33.5,33.52,1766800.0,33.67,33.69,33.5,33.52,1766800.0
2011-04-15 12:00:00,33.53,33.67,33.52,33.58,1009400.0,33.53,33.67,33.52,33.58,1009400.0
2011-04-15 12:30:00,33.59,33.69,33.58,33.63,795200.0,33.59,33.69,33.58,33.63,795200.0
2011-04-15 13:00:00,33.63,33.66,33.48,33.51,709800.0,33.63,33.66,33.48,33.51,709800.0
2011-04-15 13:30:00,33.5,33.59,33.41,33.58,924700.0,33.5,33.59,33.41,33.58,924700.0
2011-04-15 14:00:00,33.58,33.65,33.54,33.56,920500.0,33.58,33.65,33.54,33.56,920500.0
2011-04-15 14:30:00,33.55,33.62,33.55,33.59,713300.0,33.55,33.62,33.55,33.59,713300.0
2011-04-15 15:00:00,33.58,33.63,33.51,33.55,1395100.0,33.58,33.63,33.51,33.55,1395100.0
2011-04-15 15:30:00,33.55,33.64,33.55,33.64,2675400.0,33.55,33.64,33.55,33.64,2675400.0
2011-04-18 09:30:00,33.15,33.35,32.93,33.09,3419500.0,33.15,33.35,32.93,33.09,3419500.0
2011-04-18 10:00:00,33.08,33.08,32.57,32.78,4278400.0,33.08,33.08,32.57,32.78,4278400.0
2011-04-18 10:30:00,32.78,32.94,32.72,32.83,1929900.0,32.78,32.94,32.72,32.83,1929900.0
2011-04-18 11:00:00,32.84,32.92,32.74,32.88,919100.0,32.84,32.92,32.74,32.88,919100.0
2011-04-18 11:30:00,32.88,33.11,32.88,33.07,1131900.0,32.88,33.11,32.88,33.07,1131900.0
2011-04-18 12:00:00,33.06,33.07,32.96,33.04,644000.0,33.06,33.07,32.96,33.04,644000.0
2011-04-18 12:30:00,33.03,33.04,32.9,32.92,620200.0,33.03,33.04,32.9,32.92,620200.0
2011-04-18 13:00:00,32.92,32.94,32.78,32.79,681800.0,32.92,32.94,32.78,32.79,681800.0
2011-04-18 13:30:00,32.8,33.09,32.77,33.09,931700.0,32.8,33.09,32.77,33.09,931700.0
2011-04-18 14:00:00,33.09,33.13,32.96,33.11,1108100.0,33.09,33.13,32.96,33.11,1108100.0
2011-04-18 14:30:00,33.11,33.32,33.07,33.27,1552600.0,33.11,33.32,33.07,33.27,1552600.0
2011-04-18 15:00:00,33.27,33.45,33.1,33.4,1495900.0,33.27,33.45,33.1,33.4,1495900.0
2011-04-18 15:30:00,33.41,33.45,33.17,33.35,2328900.0,33.41,33.45,33.17,33.35,2328900.0
2011-04-19 09:30:00,33.4,33.79,33.12,33.66,4522700.0,33.4,33.79,33.12,33.66,4522700.0
2011-04-19 10:00:00,33.66,34.13,33.48,33.98,3861900.0,33.66,34.13,33.48,33.98,3861900.0
2011-04-19 10:30:00,33.97,34.09,33.83,34.04,2097200.0,33.97,34.09,33.83,34.04,2097200.0
2011-04-19 11:00:00,34.04,34.09,33.81,33.87,2590000.0,34.04,34.09,33.81,33.87,2590000.0
2011-04-19 11:30:00,33.87,34.0,33.73,33.97,1384600.0,33.87,34.0,33.73,33.97,1384600.0
2011-04-19 12:00:00,33.98,34.1,33.94,34.03,1251600.0,33.98,34.1,33.94,34.03,1251600.0
2011-04-19 12:30:00,34.03,34.28,34.01,34.24,3656800.0,34.03,34.28,34.01,34.24,3656800.0
2011-04-19 13:00:00,34.22,34.31,34.18,34.31,1883700.0,34.22,34.31,34.18,34.31,1883700.0
2011-04-19 13:30:00,34.3,34.44,34.2,34.22,2906400.0,34.3,34.44,34.2,34.22,2906400.0
2011-04-19 14:00:00,34.22,34.28,34.12,34.2,1687700.0,34.22,34.28,34.12,34.2,1687700.0
2011-04-19 14:30:00,34.2,34.32,34.18,34.29,1226400.0,34.2,34.32,34.18,34.29,1226400.0
2011-04-19 15:00:00,34.3,34.41,34.27,34.35,2164400.0,34.3,34.41,34.27,34.35,2164400.0
2011-04-19 15:30:00,34.35,34.61,34.34,34.52,5751900.0,34.35,34.61,34.34,34.52,5751900.0
2011-04-20 09:30:00,34.77,34.79,34.2,34.6,6423900.0,34.77,34.79,34.2,34.6,6423900.0
2011-04-20 10:00:00,34.6,34.84,34.43,34.75,4151700.0,34.6,34.84,34.43,34.75,4151700.0
2011-04-20 10:30:00,34.75,34.86,34.63,34.86,2103500.0,34.75,34.86,34.63,34.86,2103500.0
2011-04-20 11:00:00,34.86,35.07,34.73,34.93,3679900.0,34.86,35.07,34.73,34.93,3679900.0
2011-04-20 11:30:00,34.93,34.97,34.79,34.88,1094100.0,34.93,34.97,34.79,34.88,1094100.0
2011-04-20 12:00:00,34.88,34.93,34.8,34.8,889700.0,34.88,34.93,34.8,34.8,889700.0
2011-04-20 12:30:00,34.81,34.82,34.61,34.64,1498000.0,34.81,34.82,34.61,34.64,1498000.0
2011-04-20 13:00:00,34.63,34.89,34.62,34.82,1101100.0,34.63,34.89,34.62,34.82,1101100.0
2011-04-20 13:30:00,34.83,34.85,34.76,34.81,580300.0,34.83,34.85,34.76,34.81,580300.0
2011-04-20 14:00:00,34.81,34.84,34.73,34.81,667100.0,34.81,34.84,34.73,34.81,667100.0
2011-04-20 14:30:00,34.81,34.86,34.71,34.76,894600.0,34.81,34.86,34.71,34.76,894600.0
2011-04-20 15:00:00,34.77,34.84,34.66,34.8,1520400.0,34.77,34.84,34.66,34.8,1520400.0
2011-04-20 15:30:00,34.8,35.0,34.76,34.9,3705100.0,34.8,35.0,34.76,34.9,3705100.0
2011-04-21 09:30:00,34.88,35.43,34.8,35.35,5763100.0,34.88,35.43,34.8,35.35,5763100.0
2011-04-21 10:00:00,35.33,35.35,35.0,35.02,2230200.0,35.33,35.35,35.0,35.02,2230200.0
2011-04-21 10:30:00,35.01,35.32,34.92,35.29,1992900.0,35.01,35.32,34.92,35.29,1992900.0
2011-04-21 11:00:00,35.29,35.69,35.21,35.65,4060700.0,35.29,35.69,35.21,35.65,4060700.0
2011-04-21 11:30:00,35.65,35.71,35.52,35.57,3559500.0,35.65,35.71,35.52,35.57,3559500.0
2011-04-21 12:00:00,35.57,35.66,35.54,35.56,1127000.0,35.57,35.66,35.54,35.56,1127000.0
2011-04-21 12:30:00,35.57,35.61,35.36,35.52,1666700.0,35.57,35.61,35.36,35.52,1666700.0
2011-04-21 13:00:00,35.51,35.64,35.49,35.63,912800.0,35.51,35.64,35.49,35.63,912800.0
2011-04-21 13:30:00,35.63,35.69,35.48,35.66,1143800.0,35.63,35.69,35.48,35.66,1143800.0
2011-04-21 14:00:00,35.67,35.94,35.62,35.94,4064200.0,35.67,35.94,35.62,35.94,4064200.0
2011-04-21 14:30:00,35.94,35.99,35.82,35.87,2236500.0,35.94,35.99,35.82,35.87,2236500.0
2011-04-21 15:00:00,35.87,35.96,35.8,35.84,2011800.0,35.87,35.96,35.8,35.84,2011800.0
2011-04-21 15:30:00,35.84,36.05,35.84,36.02,4657800.0,35.84,36.05,35.84,36.02,4657800.0
2011-04-25 09:30:00,36.36,36.43,35.76,35.8,8214500.0,36.36,36.43,35.76,35.8,8214500.0
2011-04-25 10:00:00,35.81,35.82,35.46,35.61,5195400.0,35.81,35.82,35.46,35.61,5195400.0
2011-04-25 10:30:00,35.61,35.61,35.43,35.46,3456600.0,35.61,35.61,35.43,35.46,3456600.0
2011-04-25 11:00:00,35.47,35.84,35.44,35.77,3670800.0,35.47,35.84,35.44,35.77,3670800.0
2011-04-25 11:30:00,35.75,35.93,35.75,35.86,2468900.0,35.75,35.93,35.75,35.86,2468900.0
2011-04-25 12:00:00,35.85,35.91,35.77,35.88,1566600.0,35.85,35.91,35.77,35.88,1566600.0
2011-04-25 12:30:00,35.87,35.9,35.66,35.76,3012100.0,35.87,35.9,35.66,35.76,3012100.0
2011-04-25 13:00:00,35.76,35.81,35.61,35.64,1780100.0,35.76,35.81,35.61,35.64,1780100.0
2011-04-25 13:30:00,35.64,35.81,35.64,35.73,1652000.0,35.64,35.81,35.64,35.73,1652000.0
2011-04-25 14:00:00,35.73,35.98,35.64,35.98,2774100.0,35.73,35.98,35.64,35.98,2774100.0
2011-04-25 14:30:00,35.97,36.29,35.9,36.21,5413100.0,35.97,36.29,35.9,36.21,5413100.0
2011-04-25 15:00:00,36.21,36.31,35.89,35.96,4720100.0,36.21,36.31,35.89,35.96,4720100.0
2011-04-25 15:30:00,35.95,36.14,35.87,35.94,6602400.0,35.95,36.14,35.87,35.94,6602400.0
2011-04-26 09:30:00,33.89,34.6,33.6,34.39,23340800.0,33.89,34.6,33.6,34.39,23340800.0
2011-04-26 10:00:00,34.38,34.41,33.43,33.51,13059200.0,34.38,34.41,33.43,33.51,13059200.0
2011-04-26 10:30:00,33.5,33.77,33.47,33.73,8435700.0,33.5,33.77,33.47,33.73,8435700.0
2011-04-26 11:00:00,33.72,33.92,33.63,33.64,6362300.0,33.72,33.92,33.63,33.64,6362300.0
2011-04-26 11:30:00,33.64,33.86,33.58,33.67,3843000.0,33.64,33.86,33.58,33.67,3843000.0
2011-04-26 12:00:00,33.68,33.76,33.53,33.6,3035900.0,33.68,33.76,33.53,33.6,3035900.0
2011-04-26 12:30:00,33.61,33.61,33.03,33.11,10075800.0,33.61,33.61,33.03,33.11,10075800.0
2011-04-26 13:00:00,33.11,33.18,32.89,32.99,4826500.0,33.11,33.18,32.89,32.99,4826500.0
2011-04-26 13:30:00,32.99,33.0,32.47,32.69,9907100.0,32.99,33.0,32.47,32.69,9907100.0
2011-04-26 14:00:00,32.69,33.05,32.54,32.93,5560800.0,32.69,33.05,32.54,32.93,5560800.0
2011-04-26 14:30:00,32.94,32.99,32.62,32.84,3959200.0,32.94,32.99,32.62,32.84,3959200.0
2011-04-26 15:00:00,32.84,32.97,32.6,32.71,4566800.0,32.84,32.97,32.6,32.71,4566800.0
2011-04-26 15:30:00,32.7,32.71,32.49,32.7,8032500.0,32.7,32.71,32.49,32.7,8032500.0
2011-04-27 09:30:00,32.67,33.46,32.57,32.59,11715200.0,32.67,33.46,32.57,32.59,11715200.0
2011-04-27 10:00:00,32.59,32.6,32.16,32.48,8703100.0,32.59,32.6,32.16,32.48,8703100.0
2011-04-27 10:30:00,32.48,32.77,32.3,32.77,3745000.0,32.48,32.77,32.3,32.77,3745000.0
2011-04-27 11:00:00,32.77,33.11,32.6,33.08,3135300.0,32.77,33.11,32.6,33.08,3135300.0
2011-04-27 11:30:00,33.09,33.29,33.02,33.24,3127600.0,33.09,33.29,33.02,33.24,3127600.0
2011-04-27 12:00:00,33.25,33.41,32.97,33.09,3955000.0,33.25,33.41,32.97,33.09,3955000.0
2011-04-27 12:30:00,33.07,33.36,33.03,33.3,3124100.0,33.07,33.36,33.03,33.3,3124100.0
2011-04-27 13:00:00,33.31,33.33,33.11,33.17,1756300.0,33.31,33.33,33.11,33.17,1756300.0
2011-04-27 13:30:00,33.17,33.52,33.15,33.41,2893800.0,33.17,33.52,33.15,33.41,2893800.0
2011-04-27 14:00:00,33.42,33.45,33.3,33.34,1932700.0,33.42,33.45,33.3,33.34,1932700.0
2011-04-27 14:30:00,33.35,33.8,33.32,33.72,3679200.0,33.35,33.8,33.32,33.72,3679200.0
2011-04-27 15:00:00,33.71,33.78,33.59,33.7,2469600.0,33.71,33.78,33.59,33.7,2469600.0
2011-04-27 15:30:00,33.69,33.8,33.62,33.7,3933300.0,33.69,33.8,33.62,33.7,3933300.0
2011-04-28 09:30:00,33.29,34.14,33.23,33.97,6862100.0,33.29,34.14,33.23,33.97,6862100.0
2011-04-28 10:00:00,33.97,34.21,33.92,34.1,4210500.0,33.97,34.21,33.92,34.1,4210500.0
2011-04-28 10:30:00,34.11,34.12,33.8,34.02,2548000.0,34.11,34.12,33.8,34.02,2548000.0
2011-04-28 11:00:00,34.01,34.09,33.71,33.72,1981700.0,34.01,34.09,33.71,33.72,1981700.0
2011-04-28 11:30:00,33.72,33.73,33.36,33.53,2681000.0,33.72,33.73,33.36,33.53,2681000.0
2011-04-28 12:00:00,33.53,33.57,33.38,33.57,1127700.0,33.53,33.57,33.38,33.57,1127700.0
2011-04-28 12:30:00,33.57,33.69,33.48,33.59,1314600.0,33.57,33.69,33.48,33.59,1314600.0
2011-04-28 13:00:00,33.58,33.66,33.38,33.4,1056300.0,33.58,33.66,33.38,33.4,1056300.0
2011-04-28 13:30:00,33.41,33.47,33.34,33.42,1183000.0,33.41,33.47,33.34,33.42,1183000.0
2011-04-28 14:00:00,33.41,33.47,33.4,33.41,721700.0,33.41,33.47,33.4,33.41,721700.0
2011-04-28 14:30:00,33.41,33.45,33.38,33.43,1043700.0,33.41,33.45,33.38,33.43,1043700.0
2011-04-28 15:00:00,33.42,33.6,33.39,33.54,1459500.0,33.42,33.6,33.39,33.54,1459500.0
2011-04-28 15:30:00,33.54,33.63,33.47,33.48,3071600.0,33.54,33.63,33.47,33.48,3071600.0
2011-04-29 09:30:00,33.26,33.64,33.18,33.35,3378900.0,33.26,33.64,33.18,33.35,3378900.0
2011-04-29 10:00:00,33.37,33.37,33.1,33.28,2827300.0,33.37,33.37,33.1,33.28,2827300.0
2011-04-29 10:30:00,33.29,33.55,33.21,33.42,1927100.0,33.29,33.55,33.21,33.42,1927100.0
2011-04-29 11:00:00,33.43,33.52,33.4,33.47,1094100.0,33.43,33.52,33.4,33.47,1094100.0
2011-04-29 11:30:00,33.47,33.6,33.41,33.41,1222200.0,33.47,33.6,33.41,33.41,1222200.0
2011-04-29 12:00:00,33.43,33.55,33.43,33.51,623000.0,33.43,33.55,33.43,33.51,623000.0
2011-04-29 12:30:00,33.51,33.52,33.41,33.43,521500.0,33.51,33.52,33.41,33.43,521500.0
2011-04-29 13:00:00,33.43,33.55,33.43,33.44,618800.0,33.43,33.55,33.43,33.44,618800.0
2011-04-29 13:30:00,33.45,33.54,33.43,33.45,562800.0,33.45,33.54,33.43,33.45,562800.0
2011-04-29 14:00:00,33.45,33.48,33.39,33.42,730100.0,33.45,33.48,33.39,33.42,730100.0
2011-04-29 14:30:00,33.42,33.51,33.4,33.4,816900.0,33.42,33.51,33.4,33.4,816900.0
2011-04-29 15:00:00,33.4,33.42,33.31,33.33,1175300.0,33.4,33.42,33.31,33.33,1175300.0
2011-04-29 15:30:00,33.32,33.44,33.24,33.24,3840200.0,33.32,33.44,33.24,33.24,3840200.0
2011-05-02 09:30:00,33.95,34.22,33.49,33.74,7093100.0,33.95,34.22,33.49,33.74,7093100.0
2011-05-02 10:00:00,33.74,34.12,33.72,34.0,3539200.0,33.74,34.12,33.72,34.0,3539200.0
2011-05-02 10:30:00,34.01,34.16,33.94,33.96,2868600.0,34.01,34.16,33.94,33.96,2868600.0
2011-05-02 11:00:00,33.96,34.03,33.7,33.78,2370900.0,33.96,34.03,33.7,33.78,2370900.0
2011-05-02 11:30:00,33.77,33.89,33.73,33.8,1407700.0,33.77,33.89,33.73,33.8,1407700.0
2011-05-02 12:00:00,33.81,34.01,33.73,33.78,1694700.0,33.81,34.01,33.73,33.78,1694700.0
2011-05-02 12:30:00,33.78,33.94,33.75,33.86,1211700.0,33.78,33.94,33.75,33.86,1211700.0
2011-05-02 13:00:00,33.86,34.12,33.84,34.09,2011100.0,33.86,34.12,33.84,34.09,2011100.0
2011-05-02 13:30:00,34.09,34.11,34.0,34.05,1369200.0,34.09,34.11,34.0,34.05,1369200.0
2011-05-02 14:00:00,34.04,34.18,33.96,34.0,2097200.0,34.04,34.18,33.96,34.0,2097200.0
2011-05-02 14:30:00,34.0,34.27,33.99,34.12,3537100.0,34.0,34.27,33.99,34.12,3537100.0
2011-05-02 15:00:00,34.11,34.19,34.04,34.05,1199100.0,34.11,34.19,34.04,34.05,1199100.0
2011-05-02 15:30:00,34.04,34.08,33.8,33.88,3063900.0,34.04,34.08,33.8,33.88,3063900.0
2011-05-03 09:30:00,33.66,33.71,33.33,33.41,4924500.0,33.66,33.71,33.33,33.41,4924500.0
2011-05-03 10:00:00,33.4,33.46,33.14,33.2,3587500.0,33.4,33.46,33.14,33.2,3587500.0
2011-05-03 10:30:00,33.2,33.27,33.13,33.18,2800700.0,33.2,33.27,33.13,33.18,2800700.0
2011-05-03 11:00:00,33.19,33.29,33.18,33.22,1787800.0,33.19,33.29,33.18,33.22,1787800.0
2011-05-03 11:30:00,33.22,33.24,33.02,33.18,2250500.0,33.22,33.24,33.02,33.18,2250500.0
2011-05-03 12:00:00,33.18,33.18,32.87,32.9,2577400.0,33.18,33.18,32.87,32.9,2577400.0
2011-05-03 12:30:00,32.91,32.97,32.57,32.64,2510900.0,32.91,32.97,32.57,32.64,2510900.0
2011-05-03 13:00:00,32.63,32.86,32.61,32.67,2002000.0,32.63,32.86,32.61,32.67,2002000.0
2011-05-03 13:30:00,32.68,32.87,32.63,32.85,1827700.0,32.68,32.87,32.63,32.85,1827700.0
2011-05-03 14:00:00,32.86,32.91,32.71,32.83,1497300.0,32.86,32.91,32.71,32.83,1497300.0
2011-05-03 14:30:00,32.84,32.89,32.8,32.86,1195600.0,32.84,32.89,32.8,32.86,1195600.0
2011-05-03 15:00:00,32.84,33.06,32.84,33.04,1563100.0,32.84,33.06,32.84,33.04,1563100.0
2011-05-03 15:30:00,33.02,33.06,32.91,33.04,2635500.0,33.02,33.06,32.91,33.04,2635500.0
2011-05-04 09:30:00,33.1,33.14,32.36,32.52,6476400.0,33.1,33.14,32.36,32.52,6476400.0
2011-05-04 10:00:00,32.5,32.51,32.19,32.42,4103400.0,32.5,32.51,32.19,32.42,4103400.0
2011-05-04 10:30:00,32.42,32.77,32.35,32.67,4139800.0,32.42,32.77,32.35,32.67,4139800.0
2011-05-04 11:00:00,32.67,32.9,32.53,32.55,3094700.0,32.67,32.9,32.53,32.55,3094700.0
2011-05-04 11:30:00,32.56,32.58,32.33,32.47,1643600.0,32.56,32.58,32.33,32.47,1643600.0
2011-05-04 12:00:00,32.49,32.71,32.45,32.48,924000.0,32.49,32.71,32.45,32.48,924000.0
2011-05-04 12:30:00,32.46,32.54,32.43,32.47,709100.0,32.46,32.54,32.43,32.47,709100.0
2011-05-04 13:00:00,32.49,32.63,32.48,32.54,1072400.0,32.49,32.63,32.48,32.54,1072400.0
2011-05-04 13:30:00,32.54,32.96,32.52,32.91,2289700.0,32.54,32.96,32.52,32.91,2289700.0
2011-05-04 14:00:00,32.91,33.04,32.69,32.96,2273600.0,32.91,33.04,32.69,32.96,2273600.0
2011-05-04 14:30:00,32.96,33.11,32.92,32.96,2033500.0,32.96,33.11,32.92,32.96,2033500.0
2011-05-04 15:00:00,32.97,33.06,32.8,33.04,1365700.0,32.97,33.06,32.8,33.04,1365700.0
2011-05-04 15:30:00,33.03,33.06,32.72,32.74,2183300.0,33.03,33.06,32.72,32.74,2183300.0
2011-05-05 09:30:00,32.35,33.03,32.32,32.83,5086900.0,32.35,33.03,32.32,32.83,5086900.0
2011-05-05 10:00:00,32.83,33.12,32.83,33.0,2975700.0,32.83,33.12,32.83,33.0,2975700.0
2011-05-05 10:30:00,33.0,33.06,32.79,32.84,1398600.0,33.0,33.06,32.79,32.84,1398600.0
2011-05-05 11:00:00,32.83,33.02,32.65,32.94,1709400.0,32.83,33.02,32.65,32.94,1709400.0
2011-05-05 11:30:00,32.95,33.33,32.92,33.12,3318000.0,32.95,33.33,32.92,33.12,3318000.0
2011-05-05 12:00:00,33.13,33.31,33.08,33.15,1269800.0,33.13,33.31,33.08,33.15,1269800.0
2011-05-05 12:30:00,33.16,33.16,33.04,33.09,592200.0,33.16,33.16,33.04,33.09,592200.0
2011-05-05 13:00:00,33.09,33.18,33.02,33.11,802900.0,33.09,33.18,33.02,33.11,802900.0
2011-05-05 13:30:00,33.1,33.19,33.01,33.15,881300.0,33.1,33.19,33.01,33.15,881300.0
2011-05-05 14:00:00,33.15,33.34,33.04,33.33,1277500.0,33.15,33.34,33.04,33.33,1277500.0
2011-05-05 14:30:00,33.33,33.4,33.04,33.06,2101400.0,33.33,33.4,33.04,33.06,2101400.0
2011-05-05 15:00:00,33.07,33.13,32.8,32.86,2610300.0,33.07,33.13,32.8,32.86,2610300.0
2011-05-05 15:30:00,32.86,33.0,32.8,32.92,2615200.0,32.86,33.0,32.8,32.92,2615200.0
2011-05-06 09:30:00,33.27,33.31,32.91,33.05,3782800.0,33.27,33.31,32.91,33.05,3782800.0
2011-05-06 10:00:00,33.05,33.19,32.81,32.85,2333800.0,33.05,33.19,32.81,32.85,2333800.0
2011-05-06 10:30:00,32.87,33.11,32.77,33.05,1747200.0,32.87,33.11,32.77,33.05,1747200.0
2011-05-06 11:00:00,33.05,33.17,33.03,33.14,1110900.0,33.05,33.17,33.03,33.14,1110900.0
2011-05-06 11:30:00,33.13,33.21,33.06,33.11,1183000.0,33.13,33.21,33.06,33.11,1183000.0
2011-05-06 12:00:00,33.12,33.17,33.0,33.13,987000.0,33.12,33.17,33.0,33.13,987000.0
2011-05-06 12:30:00,33.12,33.16,32.91,33.09,1015700.0,33.12,33.16,32.91,33.09,1015700.0
2011-05-06 13:00:00,33.1,33.12,32.98,33.04,779800.0,33.1,33.12,32.98,33.04,779800.0
2011-05-06 13:30:00,33.05,33.11,33.02,33.04,840700.0,33.05,33.11,33.02,33.04,840700.0
2011-05-06 14:00:00,33.02,33.03,32.86,32.87,876400.0,33.02,33.03,32.86,32.87,876400.0
2011-05-06 14:30:00,32.87,32.89,32.71,32.76,1341900.0,32.87,32.89,32.71,32.76,1341900.0
2011-05-06 15:00:00,32.75,32.94,32.73,32.84,878500.0,32.75,32.94,32.73,32.84,878500.0
2011-05-06 15:30:00,32.86,32.89,32.71,32.78,3176600.0,32.86,32.89,32.71,32.78,3176600.0
2011-05-09 09:30:00,33.12,33.56,33.05,33.39,4777500.0,33.12,33.56,33.05,33.39,4777500.0
2011-05-09 10:00:00,33.39,33.68,33.31,33.57,4292400.0,33.39,33.68,33.31,33.57,4292400.0
2011-05-09 10:30:00,33.57,33.83,33.56,33.73,2895900.0,33.57,33.83,33.56,33.73,2895900.0
2011-05-09 11:00:00,33.72,33.83,33.67,33.73,1955800.0,33.72,33.83,33.67,33.73,1955800.0
2011-05-09 11:30:00,33.74,33.81,33.69,33.74,1329300.0,33.74,33.81,33.69,33.74,1329300.0
2011-05-09 12:00:00,33.74,33.82,33.57,33.57,1177400.0,33.74,33.82,33.57,33.57,1177400.0
2011-05-09 12:30:00,33.59,33.69,33.55,33.58,1481900.0,33.59,33.69,33.55,33.58,1481900.0
2011-05-09 13:00:00,33.57,33.67,33.57,33.63,610400.0,33.57,33.67,33.57,33.63,610400.0
2011-05-09 13:30:00,33.63,33.76,33.62,33.7,867300.0,33.63,33.76,33.62,33.7,867300.0
2011-05-09 14:00:00,33.69,33.7,33.59,33.66,637700.0,33.69,33.7,33.59,33.66,637700.0
2011-05-09 14:30:00,33.66,33.75,33.44,33.56,3133200.0,33.66,33.75,33.44,33.56,3133200.0
2011-05-09 15:00:00,33.56,33.74,33.56,33.68,1507800.0,33.56,33.74,33.56,33.68,1507800.0
2011-05-09 15:30:00,33.68,33.79,33.63,33.78,2935100.0,33.68,33.79,33.63,33.78,2935100.0
2011-05-10 09:30:00,33.83,34.2,33.79,34.18,5430600.0,33.83,34.2,33.79,34.18,5430600.0
2011-05-10 10:00:00,34.18,34.21,34.0,34.04,3375400.0,34.18,34.21,34.0,34.04,3375400.0
2011-05-10 10:30:00,34.04,34.09,33.81,33.82,2059400.0,34.04,34.09,33.81,33.82,2059400.0
2011-05-10 11:00:00,33.82,33.98,33.81,33.82,1740200.0,33.82,33.98,33.81,33.82,1740200.0
2011-05-10 11:30:00,33.81,33.85,33.59,33.74,2105600.0,33.81,33.85,33.59,33.74,2105600.0
2011-05-10 12:00:00,33.75,33.82,33.65,33.73,1563800.0,33.75,33.82,33.65,33.73,1563800.0
2011-05-10 12:30:00,33.74,33.75,33.57,33.65,1311800.0,33.74,33.75,33.57,33.65,1311800.0
2011-05-10 13:00:00,33.65,33.7,33.6,33.68,643300.0,33.65,33.7,33.6,33.68,643300.0
2011-05-10 13:30:00,33.67,33.79,33.65,33.78,1047900.0,33.67,33.79,33.65,33.78,1047900.0
2011-05-10 14:00:00,33.78,33.83,33.7,33.81,969500.0,33.78,33.83,33.7,33.81,969500.0
2011-05-10 14:30:00,33.8,33.89,33.77,33.86,1446200.0,33.8,33.89,33.77,33.86,1446200.0
2011-05-10 15:00:00,33.85,33.93,33.81,33.92,1313200.0,33.85,33.93,33.81,33.92,1313200.0
2011-05-10 15:30:00,33.93,33.97,33.87,33.95,1751400.0,33.93,33.97,33.87,33.95,1751400.0
2011-05-11 09:30:00,34.14,34.54,34.09,34.45,7528500.0,34.14,34.54,34.09,34.45,7528500.0
2011-05-11 10:00:00,34.44,34.64,34.42,34.58,5271700.0,34.44,34.64,34.42,34.58,5271700.0
2011-05-11 10:30:00,34.57,34.59,34.3,34.39,2354800.0,34.57,34.59,34.3,34.39,2354800.0
2011-05-11 11:00:00,34.39,34.46,34.27,34.43,1283800.0,34.39,34.46,34.27,34.43,1283800.0
2011-05-11 11:30:00,34.43,34.46,34.2,34.27,1147300.0,34.43,34.46,34.2,34.27,1147300.0
2011-05-11 12:00:00,34.25,34.29,34.0,34.11,2574600.0,34.25,34.29,34.0,34.11,2574600.0
2011-05-11 12:30:00,34.12,34.31,34.09,34.28,1646400.0,34.12,34.31,34.09,34.28,1646400.0
2011-05-11 13:00:00,34.28,34.34,34.22,34.26,1092000.0,34.28,34.34,34.22,34.26,1092000.0
2011-05-11 13:30:00,34.23,34.27,34.14,34.19,1225700.0,34.23,34.27,34.14,34.19,1225700.0
2011-05-11 14:00:00,34.2,34.22,34.03,34.1,1253700.0,34.2,34.22,34.03,34.1,1253700.0
2011-05-11 14:30:00,34.1,34.43,34.07,34.36,1694000.0,34.1,34.43,34.07,34.36,1694000.0
2011-05-11 15:00:00,34.38,34.49,34.31,34.43,1987300.0,34.38,34.49,34.31,34.43,1987300.0
2011-05-11 15:30:00,34.44,34.46,34.33,34.38,1960000.0,34.44,34.46,34.33,34.38,1960000.0
2011-05-12 09:30:00,34.47,34.7,34.2,34.58,5058200.0,34.47,34.7,34.2,34.58,5058200.0
2011-05-12 10:00:00,34.59,34.95,34.45,34.87,5999700.0,34.59,34.95,34.45,34.87,5999700.0
2011-05-12 10:30:00,34.88,34.89,34.76,34.78,2399600.0,34.88,34.89,34.76,34.78,2399600.0
2011-05-12 11:00:00,34.78,34.93,34.72,34.91,1582000.0,34.78,34.93,34.72,34.91,1582000.0
2011-05-12 11:30:00,34.91,34.96,34.84,34.84,1684200.0,34.91,34.96,34.84,34.84,1684200.0
2011-05-12 12:00:00,34.84,34.91,34.76,34.87,741300.0,34.84,34.91,34.76,34.87,741300.0
2011-05-12 12:30:00,34.87,34.88,34.79,34.86,867300.0,34.87,34.88,34.79,34.86,867300.0
2011-05-12 13:00:00,34.85,34.96,34.83,34.85,1003800.0,34.85,34.96,34.83,34.85,1003800.0
2011-05-12 13:30:00,34.85,34.9,34.81,34.83,773500.0,34.85,34.9,34.81,34.83,773500.0
2011-05-12 14:00:00,34.83,34.94,34.83,34.91,1044400.0,34.83,34.94,34.83,34.91,1044400.0
2011-05-12 14:30:00,34.93,35.03,34.89,34.97,1792700.0,34.93,35.03,34.89,34.97,1792700.0
2011-05-12 15:00:00,34.98,35.17,34.7,35.16,4454100.0,34.98,35.17,34.7,35.16,4454100.0
2011-05-12 15:30:00,35.16,35.25,35.03,35.11,5614000.0,35.16,35.25,35.03,35.11,5614000.0
2011-05-13 09:30:00,34.88,35.34,34.76,35.24,5733700.0,34.88,35.34,34.76,35.24,5733700.0
2011-05-13 10:00:00,35.25,35.62,35.11,35.49,7331100.0,35.25,35.62,35.11,35.49,7331100.0
2011-05-13 10:30:00,35.51,35.66,35.33,35.34,3711400.0,35.51,35.66,35.33,35.34,3711400.0
2011-05-13 11:00:00,35.35,35.46,35.22,35.35,2700600.0,35.35,35.46,35.22,35.35,2700600.0
2011-05-13 11:30:00,35.34,35.45,35.24,35.27,1721300.0,35.34,35.45,35.24,35.27,1721300.0
2011-05-13 12:00:00,35.26,35.34,35.07,35.24,1991500.0,35.26,35.34,35.07,35.24,1991500.0
2011-05-13 12:30:00,35.25,35.39,35.18,35.29,1624700.0,35.25,35.39,35.18,35.29,1624700.0
2011-05-13 13:00:00,35.3,35.41,35.28,35.33,1140300.0,35.3,35.41,35.28,35.33,1140300.0
2011-05-13 13:30:00,35.34,35.36,35.29,35.34,879900.0,35.34,35.36,35.29,35.34,879900.0
2011-05-13 14:00:00,35.35,35.5,35.32,35.47,1316700.0,35.35,35.5,35.32,35.47,1316700.0
2011-05-13 14:30:00,35.47,35.49,35.3,35.36,1145200.0,35.47,35.49,35.3,35.36,1145200.0
2011-05-13 15:00:00,35.37,35.46,35.31,35.33,1390900.0,35.37,35.46,35.31,35.33,1390900.0
2011-05-13 15:30:00,35.31,35.41,35.16,35.21,3356500.0,35.31,35.41,35.16,35.21,3356500.0
2011-05-16 09:30:00,35.14,35.15,34.29,34.97,4792900.0,35.14,35.15,34.29,34.97,4792900.0
2011-05-16 10:00:00,34.97,35.14,34.86,35.01,2153200.0,34.97,35.14,34.86,35.01,2153200.0
2011-05-16 10:30:00,35.01,35.06,34.89,34.93,1422400.0,35.01,35.06,34.89,34.93,1422400.0
2011-05-16 11:00:00,34.91,34.96,34.69,34.75,1694700.0,34.91,34.96,34.69,34.75,1694700.0
2011-05-16 11:30:00,34.77,34.79,34.47,34.51,1378300.0,34.77,34.79,34.47,34.51,1378300.0
2011-05-16 12:00:00,34.51,34.54,34.32,34.4,1714300.0,34.51,34.54,34.32,34.4,1714300.0
2011-05-16 12:30:00,34.4,34.5,34.33,34.36,863100.0,34.4,34.5,34.33,34.36,863100.0
2011-05-16 13:00:00,34.35,34.35,34.1,34.26,2705500.0,34.35,34.35,34.1,34.26,2705500.0
2011-05-16 13:30:00,34.26,34.43,34.15,34.3,1405600.0,34.26,34.43,34.15,34.3,1405600.0
2011-05-16 14:00:00,34.28,34.36,33.98,33.99,1821400.0,34.28,34.36,33.98,33.99,1821400.0
2011-05-16 14:30:00,33.99,34.0,33.63,33.68,4135600.0,33.99,34.0,33.63,33.68,4135600.0
2011-05-16 15:00:00,33.68,33.76,33.47,33.65,3568600.0,33.68,33.76,33.47,33.65,3568600.0
2011-05-16 15:30:00,33.65,33.87,33.64,33.87,4250400.0,33.65,33.87,33.64,33.87,4250400.0
2011-05-17 09:30:00,33.57,33.77,33.11,33.11,5941600.0,33.57,33.77,33.11,33.11,5941600.0
2011-05-17 10:00:00,33.11,33.72,33.03,33.62,5212900.0,33.11,33.72,33.03,33.62,5212900.0
2011-05-17 10:30:00,33.63,33.63,33.18,33.24,2169300.0,33.63,33.63,33.18,33.24,2169300.0
2011-05-17 11:00:00,33.24,33.34,33.02,33.25,2392600.0,33.24,33.34,33.02,33.25,2392600.0
2011-05-17 11:30:00,33.25,33.37,33.14,33.32,1457400.0,33.25,33.37,33.14,33.32,1457400.0
2011-05-17 12:00:00,33.33,33.5,33.31,33.46,1174600.0,33.33,33.5,33.31,33.46,1174600.0
2011-05-17 12:30:00,33.46,33.57,33.38,33.48,1491700.0,33.46,33.57,33.38,33.48,1491700.0
2011-05-17 13:00:00,33.47,33.66,33.44,33.56,1205400.0,33.47,33.66,33.44,33.56,1205400.0
2011-05-17 13:30:00,33.55,33.58,33.46,33.51,733600.0,33.55,33.58,33.46,33.51,733600.0
2011-05-17 14:00:00,33.52,33.54,33.43,33.5,1080800.0,33.52,33.54,33.43,33.5,1080800.0
2011-05-17 14:30:00,33.5,33.82,33.48,33.81,1479100.0,33.5,33.82,33.48,33.81,1479100.0
2011-05-17 15:00:00,33.82,34.01,33.71,33.87,2526300.0,33.82,34.01,33.71,33.87,2526300.0
2011-05-17 15:30:00,33.87,33.91,33.77,33.85,1814400.0,33.87,33.91,33.77,33.85,1814400.0
2011-05-18 09:30:00,33.89,34.41,33.89,34.09,4850300.0,33.89,34.41,33.89,34.09,4850300.0
2011-05-18 10:00:00,34.09,34.31,34.09,34.29,3150700.0,34.09,34.31,34.09,34.29,3150700.0
2011-05-18 10:30:00,34.29,34.34,34.17,34.29,2163000.0,34.29,34.34,34.17,34.29,2163000.0
2011-05-18 11:00:00,34.31,34.52,34.28,34.46,2863700.0,34.31,34.52,34.28,34.46,2863700.0
2011-05-18 11:30:00,34.46,34.53,34.43,34.51,1446900.0,34.46,34.53,34.43,34.51,1446900.0
2011-05-18 12:00:00,34.52,34.61,34.5,34.59,1687700.0,34.52,34.61,34.5,34.59,1687700.0
2011-05-18 12:30:00,34.59,34.63,34.4,34.45,1392300.0,34.59,34.63,34.4,34.45,1392300.0
2011-05-18 13:00:00,34.45,34.46,34.31,34.31,1025500.0,34.45,34.46,34.31,34.31,1025500.0
2011-05-18 13:30:00,34.31,34.54,34.31,34.48,821800.0,34.31,34.54,34.31,34.48,821800.0
2011-05-18 14:00:00,34.48,34.64,34.45,34.56,1928500.0,34.48,34.64,34.45,34.56,1928500.0
2011-05-18 14:30:00,34.57,34.81,34.56,34.75,3818500.0,34.57,34.81,34.56,34.75,3818500.0
2011-05-18 15:00:00,34.74,34.81,34.6,34.64,1906100.0,34.74,34.81,34.6,34.64,1906100.0
2011-05-18 15:30:00,34.65,34.68,34.52,34.64,2949800.0,34.65,34.68,34.52,34.64,2949800.0
2011-05-19 09:30:00,34.83,35.06,34.61,34.78,4977700.0,34.83,35.06,34.61,34.78,4977700.0
2011-05-19 10:00:00,34.78,34.86,34.53,34.72,3167500.0,34.78,34.86,34.53,34.72,3167500.0
2011-05-19 10:30:00,34.72,34.82,34.44,34.47,2155300.0,34.72,34.82,34.44,34.47,2155300.0
2011-05-19 11:00:00,34.48,34.64,34.45,34.6,1425200.0,34.48,34.64,34.45,34.6,1425200.0
2011-05-19 11:30:00,34.59,34.66,34.49,34.59,1067500.0,34.59,34.66,34.49,34.59,1067500.0
2011-05-19 12:00:00,34.59,34.77,34.59,34.69,1309000.0,34.59,34.77,34.59,34.69,1309000.0
2011-05-19 12:30:00,34.71,34.84,34.7,34.82,1180900.0,34.71,34.84,34.7,34.82,1180900.0
2011-05-19 13:00:00,34.82,34.83,34.68,34.71,810600.0,34.82,34.83,34.68,34.71,810600.0
2011-05-19 13:30:00,34.72,34.77,34.63,34.63,546700.0,34.72,34.77,34.63,34.63,546700.0
2011-05-19 14:00:00,34.65,34.68,34.54,34.55,785400.0,34.65,34.68,34.54,34.55,785400.0
2011-05-19 14:30:00,34.54,34.75,34.52,34.67,1770300.0,34.54,34.75,34.52,34.67,1770300.0
2011-05-19 15:00:00,34.66,34.72,34.62,34.63,937300.0,34.66,34.72,34.62,34.63,937300.0
2011-05-19 15:30:00,34.63,34.69,34.6,34.66,2350600.0,34.63,34.69,34.6,34.66,2350600.0
2011-05-20 09:30:00,34.51,34.94,34.45,34.89,4041100.0,34.51,34.94,34.45,34.89,4041100.0
2011-05-20 10:00:00,34.89,35.03,34.75,34.86,3645600.0,34.89,35.03,34.75,34.86,3645600.0
2011-05-20 10:30:00,34.85,34.87,34.57,34.77,2121000.0,34.85,34.87,34.57,34.77,2121000.0
2011-05-20 11:00:00,34.78,34.91,34.74,34.88,1552600.0,34.78,34.91,34.74,34.88,1552600.0
2011-05-20 11:30:00,34.9,34.98,34.87,34.92,1392300.0,34.9,34.98,34.87,34.92,1392300.0
2011-05-20 12:00:00,34.94,35.0,34.91,35.0,1459500.0,34.94,35.0,34.91,35.0,1459500.0
2011-05-20 12:30:00,34.98,35.12,34.98,35.03,2128700.0,34.98,35.12,34.98,35.03,2128700.0
2011-05-20 13:00:00,35.04,35.12,35.02,35.1,890400.0,35.04,35.12,35.02,35.1,890400.0
2011-05-20 13:30:00,35.1,35.17,35.09,35.16,1824200.0,35.1,35.17,35.09,35.16,1824200.0
2011-05-20 14:00:00,35.16,35.27,35.15,35.24,2762900.0,35.16,35.27,35.15,35.24,2762900.0
2011-05-20 14:30:00,35.24,35.27,35.1,35.11,2098600.0,35.24,35.27,35.1,35.11,2098600.0
2011-05-20 15:00:00,35.12,35.21,35.04,35.05,1994300.0,35.12,35.21,35.04,35.05,1994300.0
2011-05-20 15:30:00,35.05,35.14,35.0,35.13,3665200.0,35.05,35.14,35.0,35.13,3665200.0
2011-05-23 09:30:00,34.74,34.92,34.29,34.59,4568900.0,34.74,34.92,34.29,34.59,4568900.0
2011-05-23 10:00:00,34.58,34.68,34.51,34.53,1939000.0,34.58,34.68,34.51,34.53,1939000.0
2011-05-23 10:30:00,34.54,34.83,34.53,34.79,1462300.0,34.54,34.83,34.53,34.79,1462300.0
2011-05-23 11:00:00,34.77,34.96,34.72,34.9,1836800.0,34.77,34.96,34.72,34.9,1836800.0
2011-05-23 11:30:00,34.9,35.31,34.82,35.15,3175200.0,34.9,35.31,34.82,35.15,3175200.0
2011-05-23 12:00:00,35.16,35.21,35.03,35.2,1470000.0,35.16,35.21,35.03,35.2,1470000.0
2011-05-23 12:30:00,35.2,35.34,35.14,35.23,1733200.0,35.2,35.34,35.14,35.23,1733200.0
2011-05-23 13:00:00,35.24,35.48,35.2,35.43,2849700.0,35.24,35.48,35.2,35.43,2849700.0
2011-05-23 13:30:00,35.43,35.54,35.37,35.49,2001300.0,35.43,35.54,35.37,35.49,2001300.0
2011-05-23 14:00:00,35.53,35.66,35.45,35.62,3679200.0,35.53,35.66,35.45,35.62,3679200.0
2011-05-23 14:30:00,35.61,35.7,35.48,35.51,2552200.0,35.61,35.7,35.48,35.51,2552200.0
2011-05-23 15:00:00,35.51,35.66,35.49,35.49,1957900.0,35.51,35.66,35.49,35.49,1957900.0
2011-05-23 15:30:00,35.49,35.53,35.36,35.4,3680600.0,35.49,35.53,35.36,35.4,3680600.0
2011-05-24 09:30:00,35.7,35.71,35.33,35.51,3467800.0,35.7,35.71,35.33,35.51,3467800.0
2011-05-24 10:00:00,35.53,35.57,35.23,35.27,3108000.0,35.53,35.57,35.23,35.27,3108000.0
2011-05-24 10:30:00,35.27,35.41,35.25,35.31,1777300.0,35.27,35.41,35.25,35.31,1777300.0
2011-05-24 11:00:00,35.32,35.53,35.32,35.52,1187900.0,35.32,35.53,35.32,35.52,1187900.0
2011-05-24 11:30:00,35.52,35.86,35.5,35.8,4032000.0,35.52,35.86,35.5,35.8,4032000.0
2011-05-24 12:00:00,35.82,36.04,35.67,35.98,3035900.0,35.82,36.04,35.67,35.98,3035900.0
2011-05-24 12:30:00,35.98,36.07,35.86,36.02,2633400.0,35.98,36.07,35.86,36.02,2633400.0
2011-05-24 13:00:00,36.03,36.1,35.84,35.89,2025800.0,36.03,36.1,35.84,35.89,2025800.0
2011-05-24 13:30:00,35.86,35.9,35.76,35.84,1176000.0,35.86,35.9,35.76,35.84,1176000.0
2011-05-24 14:00:00,35.85,35.96,35.81,35.85,1352400.0,35.85,35.96,35.81,35.85,1352400.0
2011-05-24 14:30:00,35.85,35.85,35.59,35.67,1701000.0,35.85,35.85,35.59,35.67,1701000.0
2011-05-24 15:00:00,35.68,35.77,35.6,35.62,1201200.0,35.68,35.77,35.6,35.62,1201200.0
2011-05-24 15:30:00,35.62,35.62,35.3,35.37,3709300.0,35.62,35.62,35.3,35.37,3709300.0
2011-05-25 09:30:00,35.44,35.71,35.31,35.63,2875600.0,35.44,35.71,35.31,35.63,2875600.0
2011-05-25 10:00:00,35.63,35.81,35.61,35.8,2967300.0,35.63,35.81,35.61,35.8,2967300.0
2011-05-25 10:30:00,35.79,35.84,35.54,35.56,1757700.0,35.79,35.84,35.54,35.56,1757700.0
2011-05-25 11:00:00,35.54,35.7,35.46,35.53,1155000.0,35.54,35.7,35.46,35.53,1155000.0
2011-05-25 11:30:00,35.52,36.45,35.51,36.37,9724400.0,35.52,36.45,35.51,36.37,9724400.0
2011-05-25 12:00:00,36.38,36.48,36.25,36.34,3973900.0,36.38,36.48,36.25,36.34,3973900.0
2011-05-25 12:30:00,36.34,36.49,36.28,36.47,3135300.0,36.34,36.49,36.28,36.47,3135300.0
2011-05-25 13:00:00,36.47,36.63,36.4,36.51,4097100.0,36.47,36.63,36.4,36.51,4097100.0
2011-05-25 13:30:00,36.51,36.9,36.5,36.81,5873000.0,36.51,36.9,36.5,36.81,5873000.0
2011-05-25 14:00:00,36.81,37.02,36.8,37.0,3920700.0,36.81,37.02,36.8,37.0,3920700.0
2011-05-25 14:30:00,37.0,37.13,36.96,37.1,5191900.0,37.0,37.13,36.96,37.1,5191900.0
2011-05-25 15:00:00,37.1,37.1,36.88,36.96,3741500.0,37.1,37.1,36.88,36.96,3741500.0
2011-05-25 15:30:00,36.96,37.06,36.93,37.06,5095300.0,36.96,37.06,36.93,37.06,5095300.0
2011-05-26 09:30:00,36.98,37.62,36.94,37.42,10464300.0,36.98,37.62,36.94,37.42,10464300.0
2011-05-26 10:00:00,37.44,37.79,37.39,37.59,6847400.0,37.44,37.79,37.39,37.59,6847400.0
2011-05-26 10:30:00,37.59,37.61,37.33,37.48,3663100.0,37.59,37.61,37.33,37.48,3663100.0
2011-05-26 11:00:00,37.48,37.65,37.48,37.59,1377600.0,37.48,37.65,37.48,37.59,1377600.0
2011-05-26 11:30:00,37.6,37.63,37.5,37.61,1225000.0,37.6,37.63,37.5,37.61,1225000.0
2011-05-26 12:00:00,37.61,37.69,37.55,37.67,1138900.0,37.61,37.69,37.55,37.67,1138900.0
2011-05-26 12:30:00,37.68,37.98,37.65,37.73,4148200.0,37.68,37.98,37.65,37.73,4148200.0
2011-05-26 13:00:00,37.72,37.85,37.7,37.74,1745800.0,37.72,37.85,37.7,37.74,1745800.0
2011-05-26 13:30:00,37.73,37.75,37.6,37.64,1350300.0,37.73,37.75,37.6,37.64,1350300.0
2011-05-26 14:00:00,37.64,37.77,37.62,37.75,1759100.0,37.64,37.77,37.62,37.75,1759100.0
2011-05-26 14:30:00,37.75,37.82,37.66,37.76,1421700.0,37.75,37.82,37.66,37.76,1421700.0
2011-05-26 15:00:00,37.77,37.81,37.64,37.71,2182600.0,37.77,37.81,37.64,37.71,2182600.0
2011-05-26 15:30:00,37.71,37.73,37.61,37.67,2951200.0,37.71,37.73,37.61,37.67,2951200.0
2011-05-27 09:30:00,37.79,37.82,37.36,37.61,4078200.0,37.79,37.82,37.36,37.61,4078200.0
2011-05-27 10:00:00,37.59,37.63,37.39,37.57,1915900.0,37.59,37.63,37.39,37.57,1915900.0
2011-05-27 10:30:00,37.58,37.87,37.5,37.77,2184000.0,37.58,37.87,37.5,37.77,2184000.0
2011-05-27 11:00:00,37.76,37.76,37.55,37.6,1256500.0,37.76,37.76,37.55,37.6,1256500.0
2011-05-27 11:30:00,37.6,37.67,37.59,37.64,712600.0,37.6,37.67,37.59,37.64,712600.0
2011-05-27 12:00:00,37.62,37.67,37.51,37.65,1075200.0,37.62,37.67,37.51,37.65,1075200.0
2011-05-27 12:30:00,37.64,37.69,37.58,37.6,603400.0,37.64,37.69,37.58,37.6,603400.0
2011-05-27 13:00:00,37.59,37.68,37.59,37.65,531300.0,37.59,37.68,37.59,37.65,531300.0
2011-05-27 13:30:00,37.66,37.74,37.63,37.65,920500.0,37.66,37.74,37.63,37.65,920500.0
2011-05-27 14:00:00,37.64,37.79,37.62,37.74,1136800.0,37.64,37.79,37.62,37.74,1136800.0
2011-05-27 14:30:00,37.74,37.74,37.52,37.61,914200.0,37.74,37.74,37.52,37.61,914200.0
2011-05-27 15:00:00,37.6,37.71,37.56,37.7,991200.0,37.6,37.71,37.56,37.7,991200.0
2011-05-27 15:30:00,37.7,37.79,37.67,37.78,2583000.0,37.7,37.79,37.67,37.78,2583000.0
2011-05-31 09:30:00,38.16,38.21,37.77,38.02,5117700.0,38.16,38.21,37.77,38.02,5117700.0
2011-05-31 10:00:00,38.03,38.24,37.97,38.09,2704800.0,38.03,38.24,37.97,38.09,2704800.0
2011-05-31 10:30:00,38.09,38.09,37.93,37.95,1355900.0,38.09,38.09,37.93,37.95,1355900.0
2011-05-31 11:00:00,37.94,38.14,37.91,38.09,1302000.0,37.94,38.14,37.91,38.09,1302000.0
2011-05-31 11:30:00,38.09,38.12,38.0,38.08,816200.0,38.09,38.12,38.0,38.08,816200.0
2011-05-31 12:00:00,38.07,38.25,38.0,38.22,1779400.0,38.07,38.25,38.0,38.22,1779400.0
2011-05-31 12:30:00,38.22,38.24,38.07,38.1,801500.0,38.22,38.24,38.07,38.1,801500.0
2011-05-31 13:00:00,38.1,38.16,38.09,38.1,507500.0,38.1,38.16,38.09,38.1,507500.0
2011-05-31 13:30:00,38.11,38.16,38.08,38.11,899500.0,38.11,38.16,38.08,38.11,899500.0
2011-05-31 14:00:00,38.11,38.11,37.94,37.94,1179500.0,38.11,38.11,37.94,37.94,1179500.0
2011-05-31 14:30:00,37.94,38.08,37.93,38.07,1424500.0,37.94,38.08,37.93,38.07,1424500.0
2011-05-31 15:00:00,38.07,38.24,38.06,38.23,2636900.0,38.07,38.24,38.06,38.23,2636900.0
2011-05-31 15:30:00,38.23,38.69,38.21,38.69,9339400.0,38.23,38.69,38.21,38.69,9339400.0
2011-06-01 09:30:00,38.49,38.78,38.31,38.41,6716500.0,38.49,38.78,38.31,38.41,6716500.0
2011-06-01 10:00:00,38.41,39.04,38.38,38.83,6759900.0,38.41,39.04,38.38,38.83,6759900.0
2011-06-01 10:30:00,38.83,39.09,38.83,39.04,3640700.0,38.83,39.09,38.83,39.04,3640700.0
2011-06-01 11:00:00,39.03,39.08,38.59,38.78,3577700.0,39.03,39.08,38.59,38.78,3577700.0
2011-06-01 11:30:00,38.78,38.79,38.61,38.62,1108800.0,38.78,38.79,38.61,38.62,1108800.0
2011-06-01 12:00:00,38.62,38.78,38.37,38.43,2908500.0,38.62,38.78,38.37,38.43,2908500.0
2011-06-01 12:30:00,38.42,38.6,38.39,38.5,1284500.0,38.42,38.6,38.39,38.5,1284500.0
2011-06-01 13:00:00,38.5,38.57,38.41,38.43,950600.0,38.5,38.57,38.41,38.43,950600.0
2011-06-01 13:30:00,38.42,38.55,38.4,38.53,1296400.0,38.42,38.55,38.4,38.53,1296400.0
2011-06-01 14:00:00,38.53,38.54,38.36,38.36,1291500.0,38.53,38.54,38.36,38.36,1291500.0
2011-06-01 14:30:00,38.37,38.37,37.93,38.15,4036200.0,38.37,38.37,37.93,38.15,4036200.0
2011-06-01 15:00:00,38.15,38.18,37.99,38.09,2466100.0,38.15,38.18,37.99,38.09,2466100.0
2011-06-01 15:30:00,38.07,38.18,38.02,38.18,3503500.0,38.07,38.18,38.02,38.18,3503500.0
2011-06-02 09:30:00,38.01,38.34,37.73,38.17,5204500.0,38.01,38.34,37.73,38.17,5204500.0
2011-06-02 10:00:00,38.17,38.51,37.88,38.48,3757600.0,38.17,38.51,37.88,38.48,3757600.0
2011-06-02 10:30:00,38.47,38.6,38.33,38.35,2174900.0,38.47,38.6,38.33,38.35,2174900.0
2011-06-02 11:00:00,38.34,38.42,38.21,38.29,1397200.0,38.34,38.42,38.21,38.29,1397200.0
2011-06-02 11:30:00,38.29,38.4,38.07,38.35,2221100.0,38.29,38.4,38.07,38.35,2221100.0
2011-06-02 12:00:00,38.37,38.54,38.31,38.45,1484000.0,38.37,38.54,38.31,38.45,1484000.0
2011-06-02 12:30:00,38.46,38.65,38.4,38.6,1477000.0,38.46,38.65,38.4,38.6,1477000.0
2011-06-02 13:00:00,38.58,38.91,38.55,38.85,2583000.0,38.58,38.91,38.55,38.85,2583000.0
2011-06-02 13:30:00,38.84,39.0,38.67,38.93,2069900.0,38.84,39.0,38.67,38.93,2069900.0
2011-06-02 14:00:00,38.93,38.96,38.66,38.71,2018800.0,38.93,38.96,38.66,38.71,2018800.0
2011-06-02 14:30:00,38.71,38.86,38.67,38.83,1081500.0,38.71,38.86,38.67,38.83,1081500.0
2011-06-02 15:00:00,38.83,38.85,38.7,38.73,1253000.0,38.83,38.85,38.7,38.73,1253000.0
2011-06-02 15:30:00,38.73,38.83,38.71,38.79,2437400.0,38.73,38.83,38.71,38.79,2437400.0
2011-06-03 09:30:00,38.58,39.23,38.5,39.13,6939800.0,38.58,39.23,38.5,39.13,6939800.0
2011-06-03 10:00:00,39.13,39.46,39.09,39.4,6045200.0,39.13,39.46,39.09,39.4,6045200.0
2011-06-03 10:30:00,39.4,39.43,39.11,39.11,3703000.0,39.4,39.43,39.11,39.11,3703000.0
2011-06-03 11:00:00,39.11,39.18,38.98,39.01,3469200.0,39.11,39.18,38.98,39.01,3469200.0
2011-06-03 11:30:00,39.01,39.1,38.87,39.08,1656900.0,39.01,39.1,38.87,39.08,1656900.0
2011-06-03 12:00:00,39.08,39.2,39.05,39.07,1357300.0,39.08,39.2,39.05,39.07,1357300.0
2011-06-03 12:30:00,39.07,39.14,39.02,39.11,761600.0,39.07,39.14,39.02,39.11,761600.0
2011-06-03 13:00:00,39.12,39.13,38.99,39.03,815500.0,39.12,39.13,38.99,39.03,815500.0
2011-06-03 13:30:00,39.03,39.07,38.89,38.95,1124200.0,39.03,39.07,38.89,38.95,1124200.0
2011-06-03 14:00:00,38.95,39.06,38.9,39.05,979300.0,38.95,39.06,38.9,39.05,979300.0
2011-06-03 14:30:00,39.04,39.16,39.03,39.04,1805300.0,39.04,39.16,39.03,39.04,1805300.0
2011-06-03 15:00:00,39.04,39.04,38.92,38.99,1777300.0,39.04,39.04,38.92,38.99,1777300.0
2011-06-03 15:30:00,38.99,39.11,38.98,39.1,3267600.0,38.99,39.11,38.98,39.1,3267600.0
2011-06-06 09:30:00,39.05,39.67,38.89,39.45,5742800.0,39.05,39.67,38.89,39.45,5742800.0
2011-06-06 10:00:00,39.43,39.43,39.12,39.31,3684100.0,39.43,39.43,39.12,39.31,3684100.0
2011-06-06 10:30:00,39.31,39.33,38.39,38.53,5211500.0,39.31,39.33,38.39,38.53,5211500.0
2011-06-06 11:00:00,38.53,38.61,38.4,38.47,2391900.0,38.53,38.61,38.4,38.47,2391900.0
2011-06-06 11:30:00,38.48,38.49,37.97,38.03,3931900.0,38.48,38.49,37.97,38.03,3931900.0
2011-06-06 12:00:00,38.05,38.23,38.04,38.13,2060800.0,38.05,38.23,38.04,38.13,2060800.0
2011-06-06 12:30:00,38.13,38.15,37.89,37.91,1799000.0,38.13,38.15,37.89,37.91,1799000.0
2011-06-06 13:00:00,37.9,38.03,37.77,37.89,2893100.0,37.9,38.03,37.77,37.89,2893100.0
2011-06-06 13:30:00,37.9,37.95,37.61,37.62,1936900.0,37.9,37.95,37.61,37.62,1936900.0
2011-06-06 14:00:00,37.62,37.71,37.36,37.37,3019800.0,37.62,37.71,37.36,37.37,3019800.0
2011-06-06 14:30:00,37.38,37.61,37.23,37.61,4073300.0,37.38,37.61,37.23,37.61,4073300.0
2011-06-06 15:00:00,37.61,37.81,37.36,37.46,3575600.0,37.61,37.81,37.36,37.46,3575600.0
2011-06-06 15:30:00,37.47,37.59,37.34,37.51,4079600.0,37.47,37.59,37.34,37.51,4079600.0
2011-06-07 09:30:00,37.52,38.03,37.25,37.95,7487200.0,37.52,38.03,37.25,37.95,7487200.0
2011-06-07 10:00:00,37.94,37.99,37.46,37.93,4200700.0,37.94,37.99,37.46,37.93,4200700.0
2011-06-07 10:30:00,37.96,38.21,37.85,38.09,3173800.0,37.96,38.21,37.85,38.09,3173800.0
2011-06-07 11:00:00,38.1,38.13,37.81,37.93,2483600.0,38.1,38.13,37.81,37.93,2483600.0
2011-06-07 11:30:00,37.94,37.98,37.72,37.84,1791300.0,37.94,37.98,37.72,37.84,1791300.0
2011-06-07 12:00:00,37.85,37.92,37.79,37.8,1135400.0,37.85,37.92,37.79,37.8,1135400.0
2011-06-07 12:30:00,37.82,37.86,37.62,37.71,2380000.0,37.82,37.86,37.62,37.71,2380000.0
2011-06-07 13:00:00,37.71,37.99,37.68,37.96,2149700.0,37.71,37.99,37.68,37.96,2149700.0
2011-06-07 13:30:00,37.96,38.07,37.91,37.99,1800400.0,37.96,38.07,37.91,37.99,1800400.0
2011-06-07 14:00:00,37.99,38.14,37.95,38.01,1505000.0,37.99,38.14,37.95,38.01,1505000.0
2011-06-07 14:30:00,38.0,38.0,37.69,37.9,2368800.0,38.0,38.0,37.69,37.9,2368800.0
2011-06-07 15:00:00,37.9,37.92,37.68,37.73,1896300.0,37.9,37.92,37.68,37.73,1896300.0
2011-06-07 15:30:00,37.72,37.82,37.62,37.65,2814700.0,37.72,37.82,37.62,37.65,2814700.0
2011-06-08 09:30:00,37.65,37.7,37.18,37.24,4764200.0,37.65,37.7,37.18,37.24,4764200.0
2011-06-08 10:00:00,37.24,37.8,37.22,37.75,2886800.0,37.24,37.8,37.22,37.75,2886800.0
2011-06-08 10:30:00,37.77,37.92,37.6,37.65,2296000.0,37.77,37.92,37.6,37.65,2296000.0
2011-06-08 11:00:00,37.65,37.74,37.45,37.48,1270500.0,37.65,37.74,37.45,37.48,1270500.0
2011-06-08 11:30:00,37.48,37.68,37.48,37.62,862400.0,37.48,37.68,37.48,37.62,862400.0
2011-06-08 12:00:00,37.62,37.64,37.38,37.43,793800.0,37.62,37.64,37.38,37.43,793800.0
2011-06-08 12:30:00,37.44,37.46,37.29,37.44,1138900.0,37.44,37.46,37.29,37.44,1138900.0
2011-06-08 13:00:00,37.44,37.53,37.41,37.45,1207500.0,37.44,37.53,37.41,37.45,1207500.0
2011-06-08 13:30:00,37.44,37.45,36.93,37.17,3092600.0,37.44,37.45,36.93,37.17,3092600.0
2011-06-08 14:00:00,37.16,37.29,37.05,37.21,1784300.0,37.16,37.29,37.05,37.21,1784300.0
2011-06-08 14:30:00,37.21,37.51,37.2,37.4,2661400.0,37.21,37.51,37.2,37.4,2661400.0
2011-06-08 15:00:00,37.43,37.43,37.16,37.28,1731100.0,37.43,37.43,37.16,37.28,1731100.0
2011-06-08 15:30:00,37.29,37.51,37.27,37.46,2422700.0,37.29,37.51,37.27,37.46,2422700.0
2011-06-09 09:30:00,37.46,37.78,37.0,37.13,3878700.0,37.46,37.78,37.0,37.13,3878700.0
2011-06-09 10:00:00,37.13,37.45,36.89,37.17,3346000.0,37.13,37.45,36.89,37.17,3346000.0
2011-06-09 10:30:00,37.17,37.46,37.16,37.28,1816500.0,37.17,37.46,37.16,37.28,1816500.0
2011-06-09 11:00:00,37.27,37.55,37.2,37.37,1556800.0,37.27,37.55,37.2,37.37,1556800.0
2011-06-09 11:30:00,37.36,37.39,37.15,37.16,1195600.0,37.36,37.39,37.15,37.16,1195600.0
2011-06-09 12:00:00,37.17,37.42,37.14,37.29,1304100.0,37.17,37.42,37.14,37.29,1304100.0
2011-06-09 12:30:00,37.28,37.43,37.26,37.34,814800.0,37.28,37.43,37.26,37.34,814800.0
2011-06-09 13:00:00,37.35,37.38,37.29,37.33,560700.0,37.35,37.38,37.29,37.33,560700.0
2011-06-09 13:30:00,37.34,37.51,37.3,37.41,948500.0,37.34,37.51,37.3,37.41,948500.0
2011-06-09 14:00:00,37.41,37.59,37.39,37.47,1339800.0,37.41,37.59,37.39,37.47,1339800.0
2011-06-09 14:30:00,37.48,37.56,37.39,37.55,1051400.0,37.48,37.56,37.39,37.55,1051400.0
2011-06-09 15:00:00,37.56,37.69,37.53,37.56,1411900.0,37.56,37.69,37.53,37.56,1411900.0
2011-06-09 15:30:00,37.57,37.65,37.5,37.51,1687700.0,37.57,37.65,37.5,37.51,1687700.0
2011-06-10 09:30:00,37.37,37.8,37.33,37.8,3768100.0,37.37,37.8,37.33,37.8,3768100.0
2011-06-10 10:00:00,37.8,37.8,37.37,37.56,2332400.0,37.8,37.8,37.37,37.56,2332400.0
2011-06-10 10:30:00,37.55,37.58,36.92,36.93,4872000.0,37.55,37.58,36.92,36.93,4872000.0
2011-06-10 11:00:00,36.93,37.3,36.87,37.21,3117800.0,36.93,37.3,36.87,37.21,3117800.0
2011-06-10 11:30:00,37.22,37.31,37.09,37.29,1799700.0,37.22,37.31,37.09,37.29,1799700.0
2011-06-10 12:00:00,37.27,37.36,37.19,37.3,896000.0,37.27,37.36,37.19,37.3,896000.0
2011-06-10 12:30:00,37.3,37.35,37.19,37.2,718200.0,37.3,37.35,37.19,37.2,718200.0
2011-06-10 13:00:00,37.21,37.21,37.07,37.15,921200.0,37.21,37.21,37.07,37.15,921200.0
2011-06-10 13:30:00,37.15,37.17,37.01,37.11,1024800.0,37.15,37.17,37.01,37.11,1024800.0
2011-06-10 14:00:00,37.11,37.23,36.93,36.96,2396100.0,37.11,37.23,36.93,36.96,2396100.0
2011-06-10 14:30:00,36.96,37.15,36.9,37.14,1974700.0,36.96,37.15,36.9,37.14,1974700.0
2011-06-10 15:00:00,37.14,37.17,36.96,37.07,1711500.0,37.14,37.17,36.96,37.07,1711500.0
2011-06-10 15:30:00,37.09,37.11,36.83,36.95,4204900.0,37.09,37.11,36.83,36.95,4204900.0
2011-06-13 09:30:00,37.11,37.54,36.92,37.49,3640000.0,37.11,37.54,36.92,37.49,3640000.0
2011-06-13 10:00:00,37.5,37.57,37.24,37.46,2110500.0,37.5,37.57,37.24,37.46,2110500.0
2011-06-13 10:30:00,37.45,37.49,36.92,36.94,2081100.0,37.45,37.49,36.92,36.94,2081100.0
2011-06-13 11:00:00,36.92,37.14,36.87,37.08,1899100.0,36.92,37.14,36.87,37.08,1899100.0
2011-06-13 11:30:00,37.08,37.11,36.65,36.65,1618400.0,37.08,37.11,36.65,36.65,1618400.0
2011-06-13 12:00:00,36.65,36.87,36.64,36.82,1388100.0,36.65,36.87,36.64,36.82,1388100.0
2011-06-13 12:30:00,36.83,36.9,36.65,36.68,797300.0,36.83,36.9,36.65,36.68,797300.0
2011-06-13 13:00:00,36.67,36.77,36.39,36.73,2230200.0,36.67,36.77,36.39,36.73,2230200.0
2011-06-13 13:30:00,36.73,36.89,36.66,36.88,1150800.0,36.73,36.89,36.66,36.88,1150800.0
2011-06-13 14:00:00,36.87,36.9,36.71,36.77,1733200.0,36.87,36.9,36.71,36.77,1733200.0
2011-06-13 14:30:00,36.77,36.81,36.65,36.7,1164800.0,36.77,36.81,36.65,36.7,1164800.0
2011-06-13 15:00:00,36.71,36.86,36.64,36.82,987700.0,36.71,36.86,36.64,36.82,987700.0
2011-06-13 15:30:00,36.82,36.83,36.67,36.76,1691200.0,36.82,36.83,36.67,36.76,1691200.0
2011-06-14 09:30:00,37.11,37.12,36.56,36.7,3796800.0,37.11,37.12,36.56,36.7,3796800.0
2011-06-14 10:00:00,36.68,36.98,36.6,36.87,2135700.0,36.68,36.98,36.6,36.87,2135700.0
2011-06-14 10:30:00,36.88,36.89,36.69,36.86,1682800.0,36.88,36.89,36.69,36.86,1682800.0
2011-06-14 11:00:00,36.88,37.14,36.85,36.89,2130100.0,36.88,37.14,36.85,36.89,2130100.0
2011-06-14 11:30:00,36.9,37.07,36.86,37.04,742000.0,36.9,37.07,36.86,37.04,742000.0
2011-06-14 12:00:00,37.05,37.07,36.88,36.96,877800.0,37.05,37.07,36.88,36.96,877800.0
2011-06-14 12:30:00,36.96,37.0,36.91,36.95,370300.0,36.96,37.0,36.91,36.95,370300.0
2011-06-14 13:00:00,36.95,36.98,36.8,36.92,775600.0,36.95,36.98,36.8,36.92,775600.0
2011-06-14 13:30:00,36.93,37.12,36.92,37.09,994000.0,36.93,37.12,36.92,37.09,994000.0
2011-06-14 14:00:00,37.1,37.37,37.06,37.26,2338700.0,37.1,37.37,37.06,37.26,2338700.0
2011-06-14 14:30:00,37.26,37.28,37.13,37.21,613200.0,37.26,37.28,37.13,37.21,613200.0
2011-06-14 15:00:00,37.22,37.35,37.22,37.28,1458800.0,37.22,37.35,37.22,37.28,1458800.0
2011-06-14 15:30:00,37.29,37.34,37.19,37.34,2398200.0,37.29,37.34,37.19,37.34,2398200.0
2011-06-15 09:30:00,37.05,37.48,37.02,37.43,3255700.0,37.05,37.48,37.02,37.43,3255700.0
2011-06-15 10:00:00,37.43,37.54,37.31,37.33,1670900.0,37.43,37.54,37.31,37.33,1670900.0
2011-06-15 10:30:00,37.33,37.39,37.19,37.29,1218700.0,37.33,37.39,37.19,37.29,1218700.0
2011-06-15 11:00:00,37.3,37.3,37.08,37.1,1082900.0,37.3,37.3,37.08,37.1,1082900.0
2011-06-15 11:30:00,37.1,37.1,36.94,36.99,1602300.0,37.1,37.1,36.94,36.99,1602300.0
2011-06-15 12:00:00,36.99,37.03,36.71,36.77,2201500.0,36.99,37.03,36.71,36.77,2201500.0
2011-06-15 12:30:00,36.76,36.87,36.68,36.7,1662500.0,36.76,36.87,36.68,36.7,1662500.0
2011-06-15 13:00:00,36.7,36.84,36.63,36.8,1299200.0,36.7,36.84,36.63,36.8,1299200.0
2011-06-15 13:30:00,36.81,36.91,36.71,36.9,742700.0,36.81,36.91,36.71,36.9,742700.0
2011-06-15 14:00:00,36.89,37.01,36.73,36.78,1284500.0,36.89,37.01,36.73,36.78,1284500.0
2011-06-15 14:30:00,36.78,36.91,36.68,36.69,1315300.0,36.78,36.91,36.68,36.69,1315300.0
2011-06-15 15:00:00,36.69,36.78,36.61,36.71,1862000.0,36.69,36.78,36.61,36.71,1862000.0
2011-06-15 15:30:00,36.72,36.78,36.69,36.75,2118900.0,36.72,36.78,36.69,36.75,2118900.0
2011-06-16 09:30:00,36.64,36.81,35.9,35.92,5390000.0,36.64,36.81,35.9,35.92,5390000.0
2011-06-16 10:00:00,35.92,36.16,35.8,35.87,3726800.0,35.92,36.16,35.8,35.87,3726800.0
2011-06-16 10:30:00,35.87,36.04,35.68,35.79,3455900.0,35.87,36.04,35.68,35.79,3455900.0
2011-06-16 11:00:00,35.8,35.88,35.62,35.66,2550100.0,35.8,35.88,35.62,35.66,2550100.0
2011-06-16 11:30:00,35.68,35.75,35.46,35.6,2503200.0,35.68,35.75,35.46,35.6,2503200.0
2011-06-16 12:00:00,35.58,35.6,35.41,35.46,1521800.0,35.58,35.6,35.41,35.46,1521800.0
2011-06-16 12:30:00,35.47,35.71,35.39,35.65,2370900.0,35.47,35.71,35.39,35.65,2370900.0
2011-06-16 13:00:00,35.65,35.78,35.57,35.69,1018500.0,35.65,35.78,35.57,35.69,1018500.0
2011-06-16 13:30:00,35.71,35.71,35.34,35.35,1716400.0,35.71,35.71,35.34,35.35,1716400.0
2011-06-16 14:00:00,35.36,35.41,35.25,35.28,2334500.0,35.36,35.41,35.25,35.28,2334500.0
2011-06-16 14:30:00,35.27,35.3,34.89,35.01,4514300.0,35.27,35.3,34.89,35.01,4514300.0
2011-06-16 15:00:00,35.03,35.36,35.03,35.3,2612400.0,35.03,35.36,35.03,35.3,2612400.0
2011-06-16 15:30:00,35.29,35.68,35.28,35.61,4362400.0,35.29,35.68,35.28,35.61,4362400.0
2011-06-17 09:30:00,35.86,35.98,35.07,35.25,5805800.0,35.86,35.98,35.07,35.25,5805800.0
2011-06-17 10:00:00,35.28,35.65,35.17,35.4,2759400.0,35.28,35.65,35.17,35.4,2759400.0
2011-06-17 10:30:00,35.39,35.51,35.24,35.24,1206800.0,35.39,35.51,35.24,35.24,1206800.0
2011-06-17 11:00:00,35.24,35.43,35.16,35.41,1119300.0,35.24,35.43,35.16,35.41,1119300.0
2011-06-17 11:30:00,35.41,35.78,35.36,35.77,1846600.0,35.41,35.78,35.36,35.77,1846600.0
2011-06-17 12:00:00,35.78,35.78,35.54,35.61,1222900.0,35.78,35.78,35.54,35.61,1222900.0
2011-06-17 12:30:00,35.62,35.67,35.38,35.53,2451400.0,35.62,35.67,35.38,35.53,2451400.0
2011-06-17 13:00:00,35.53,35.53,35.29,35.41,1096900.0,35.53,35.53,35.29,35.41,1096900.0
2011-06-17 13:30:00,35.4,35.51,35.32,35.43,1177400.0,35.4,35.51,35.32,35.43,1177400.0
2011-06-17 14:00:00,35.43,35.48,35.34,35.44,685300.0,35.43,35.48,35.34,35.44,685300.0
2011-06-17 14:30:00,35.45,35.49,35.28,35.28,1416100.0,35.45,35.49,35.28,35.28,1416100.0
2011-06-17 15:00:00,35.28,35.31,35.06,35.06,2034900.0,35.28,35.31,35.06,35.06,2034900.0
2011-06-17 15:30:00,35.06,35.22,34.96,35.1,3696700.0,35.06,35.22,34.96,35.1,3696700.0
2011-06-20 09:30:00,34.59,34.86,34.3,34.76,4553500.0,34.59,34.86,34.3,34.76,4553500.0
2011-06-20 10:00:00,34.76,35.07,34.73,34.9,2415000.0,34.76,35.07,34.73,34.9,2415000.0
2011-06-20 10:30:00,34.91,34.92,34.7,34.74,1236200.0,34.91,34.92,34.7,34.74,1236200.0
2011-06-20 11:00:00,34.73,34.98,34.73,34.86,1155700.0,34.73,34.98,34.73,34.86,1155700.0
2011-06-20 11:30:00,34.84,34.91,34.64,34.9,987000.0,34.84,34.91,34.64,34.9,987000.0
2011-06-20 12:00:00,34.9,35.2,34.86,35.2,1238300.0,34.9,35.2,34.86,35.2,1238300.0
2011-06-20 12:30:00,35.2,35.28,35.06,35.14,1064000.0,35.2,35.28,35.06,35.14,1064000.0
2011-06-20 13:00:00,35.15,35.4,35.15,35.24,1002400.0,35.15,35.4,35.15,35.24,1002400.0
2011-06-20 13:30:00,35.25,35.31,35.05,35.06,812700.0,35.25,35.31,35.05,35.06,812700.0
2011-06-20 14:00:00,35.06,35.27,35.06,35.17,813400.0,35.06,35.27,35.06,35.17,813400.0
2011-06-20 14:30:00,35.17,35.28,35.15,35.18,1124200.0,35.17,35.28,35.15,35.18,1124200.0
2011-06-20 15:00:00,35.17,35.17,34.96,34.97,1208900.0,35.17,35.17,34.96,34.97,1208900.0
2011-06-20 15:30:00,34.97,35.12,34.97,35.09,1320200.0,34.97,35.12,34.97,35.09,1320200.0
2011-06-21 09:30:00,35.09,35.19,34.69,34.99,3109400.0,35.09,35.19,34.69,34.99,3109400.0
2011-06-21 10:00:00,35.0,35.91,34.97,35.79,4118800.0,35.0,35.91,34.97,35.79,4118800.0
2011-06-21 10:30:00,35.77,36.19,35.77,36.01,2150400.0,35.77,36.19,35.77,36.01,2150400.0
2011-06-21 11:00:00,36.02,36.2,36.01,36.16,1355900.0,36.02,36.2,36.01,36.16,1355900.0
2011-06-21 11:30:00,36.18,36.4,36.14,36.16,1684900.0,36.18,36.4,36.14,36.16,1684900.0
2011-06-21 12:00:00,36.17,36.21,36.11,36.13,958300.0,36.17,36.21,36.11,36.13,958300.0
2011-06-21 12:30:00,36.14,36.39,36.12,36.36,872200.0,36.14,36.39,36.12,36.36,872200.0
2011-06-21 13:00:00,36.35,36.35,36.19,36.27,711900.0,36.35,36.35,36.19,36.27,711900.0
2011-06-21 13:30:00,36.26,36.32,36.15,36.21,598500.0,36.26,36.32,36.15,36.21,598500.0
2011-06-21 14:00:00,36.21,36.27,36.08,36.12,1062600.0,36.21,36.27,36.08,36.12,1062600.0
2011-06-21 14:30:00,36.13,36.29,36.08,36.26,1015700.0,36.13,36.29,36.08,36.26,1015700.0
2011-06-21 15:00:00,36.27,36.31,36.18,36.23,975800.0,36.27,36.31,36.18,36.23,975800.0
2011-06-21 15:30:00,36.22,36.3,36.11,36.23,2366700.0,36.22,36.3,36.11,36.23,2366700.0
2011-06-22 09:30:00,36.0,36.18,35.74,35.85,3763900.0,36.0,36.18,35.74,35.85,3763900.0
2011-06-22 10:00:00,35.84,36.06,35.76,35.94,1810200.0,35.84,36.06,35.76,35.94,1810200.0
2011-06-22 10:30:00,35.95,36.02,35.82,35.92,1148700.0,35.95,36.02,35.82,35.92,1148700.0
2011-06-22 11:00:00,35.94,35.96,35.73,35.82,1393700.0,35.94,35.96,35.73,35.82,1393700.0
2011-06-22 11:30:00,35.83,35.83,35.45,35.49,1852900.0,35.83,35.83,35.45,35.49,1852900.0
2011-06-22 12:00:00,35.49,35.62,35.38,35.55,1376900.0,35.49,35.62,35.38,35.55,1376900.0
2011-06-22 12:30:00,35.56,35.69,35.41,35.69,964600.0,35.56,35.69,35.41,35.69,964600.0
2011-06-22 13:00:00,35.67,35.8,35.61,35.79,791700.0,35.67,35.8,35.61,35.79,791700.0
2011-06-22 13:30:00,35.8,36.03,35.79,35.99,1317400.0,35.8,36.03,35.79,35.99,1317400.0
2011-06-22 14:00:00,36.0,36.0,35.84,35.99,1619100.0,36.0,36.0,35.84,35.99,1619100.0
2011-06-22 14:30:00,35.97,36.06,35.65,35.72,1502200.0,35.97,36.06,35.65,35.72,1502200.0
2011-06-22 15:00:00,35.72,35.78,35.57,35.68,1285900.0,35.72,35.78,35.57,35.68,1285900.0
2011-06-22 15:30:00,35.68,35.74,35.46,35.53,1826300.0,35.68,35.74,35.46,35.53,1826300.0
2011-06-23 09:30:00,35.02,35.47,34.96,35.31,3645600.0,35.02,35.47,34.96,35.31,3645600.0
2011-06-23 10:00:00,35.31,35.56,35.2,35.51,2101400.0,35.31,35.56,35.2,35.51,2101400.0
2011-06-23 10:30:00,35.51,35.61,35.25,35.39,1699600.0,35.51,35.61,35.25,35.39,1699600.0
2011-06-23 11:00:00,35.41,35.71,35.35,35.6,1099700.0,35.41,35.71,35.35,35.6,1099700.0
2011-06-23 11:30:00,35.59,35.88,35.57,35.88,1393000.0,35.59,35.88,35.57,35.88,1393000.0
2011-06-23 12:00:00,35.88,36.01,35.72,35.74,1103200.0,35.88,36.01,35.72,35.74,1103200.0
2011-06-23 12:30:00,35.73,35.96,35.71,35.94,519400.0,35.73,35.96,35.71,35.94,519400.0
2011-06-23 13:00:00,35.95,37.26,35.94,36.71,10703700.0,35.95,37.26,35.94,36.71,10703700.0
2011-06-23 13:30:00,36.71,36.91,36.39,36.53,3415300.0,36.71,36.91,36.39,36.53,3415300.0
2011-06-23 14:00:00,36.53,36.53,36.17,36.25,2277800.0,36.53,36.53,36.17,36.25,2277800.0
2011-06-23 14:30:00,36.25,36.51,36.22,36.49,2190300.0,36.25,36.51,36.22,36.49,2190300.0
2011-06-23 15:00:00,36.51,36.6,36.24,36.42,2689400.0,36.51,36.6,36.24,36.42,2689400.0
2011-06-23 15:30:00,36.4,36.64,36.3,36.54,2860900.0,36.4,36.64,36.3,36.54,2860900.0
2011-06-24 09:30:00,36.71,37.17,36.4,37.03,4193000.0,36.71,37.17,36.4,37.03,4193000.0
2011-06-24 10:00:00,37.02,37.14,36.78,36.86,3048500.0,37.02,37.14,36.78,36.86,3048500.0
2011-06-24 10:30:00,36.86,37.21,36.83,37.17,2760100.0,36.86,37.21,36.83,37.17,2760100.0
2011-06-24 11:00:00,37.17,37.21,37.01,37.13,1563100.0,37.17,37.21,37.01,37.13,1563100.0
2011-06-24 11:30:00,37.11,37.2,37.02,37.05,1271900.0,37.11,37.2,37.02,37.05,1271900.0
2011-06-24 12:00:00,37.06,37.12,36.96,37.0,1171800.0,37.06,37.12,36.96,37.0,1171800.0
2011-06-24 12:30:00,37.0,37.08,36.76,36.83,1957200.0,37.0,37.08,36.76,36.83,1957200.0
2011-06-24 13:00:00,36.82,36.85,36.64,36.79,1510600.0,36.82,36.85,36.64,36.79,1510600.0
2011-06-24 13:30:00,36.79,36.87,36.55,36.59,1442000.0,36.79,36.87,36.55,36.59,1442000.0
2011-06-24 14:00:00,36.59,36.6,36.34,36.48,1519000.0,36.59,36.6,36.34,36.48,1519000.0
2011-06-24 14:30:00,36.5,36.6,36.45,36.5,1283100.0,36.5,36.6,36.45,36.5,1283100.0
2011-06-24 15:00:00,36.5,36.51,36.3,36.43,2118200.0,36.5,36.51,36.3,36.43,2118200.0
2011-06-24 15:30:00,36.44,36.71,36.42,36.71,3840900.0,36.44,36.71,36.42,36.71,3840900.0
2011-06-27 09:30:00,36.41,36.68,36.09,36.12,3293500.0,36.41,36.68,36.09,36.12,3293500.0
2011-06-27 10:00:00,36.13,36.32,35.95,36.29,2389100.0,36.13,36.32,35.95,36.29,2389100.0
2011-06-27 10:30:00,36.29,36.59,36.21,36.56,1767500.0,36.29,36.59,36.21,36.56,1767500.0
2011-06-27 11:00:00,36.57,36.64,36.45,36.6,1157100.0,36.57,36.64,36.45,36.6,1157100.0
2011-06-27 11:30:00,36.61,36.98,36.53,36.91,2184000.0,36.61,36.98,36.53,36.91,2184000.0
2011-06-27 12:00:00,36.92,37.33,36.92,37.3,2362500.0,36.92,37.33,36.92,37.3,2362500.0
2011-06-27 12:30:00,37.31,37.49,37.24,37.42,1787100.0,37.31,37.49,37.24,37.42,1787100.0
2011-06-27 13:00:00,37.42,37.43,37.18,37.22,1011500.0,37.42,37.43,37.18,37.22,1011500.0
2011-06-27 13:30:00,37.21,37.27,37.1,37.17,788200.0,37.21,37.27,37.1,37.17,788200.0
2011-06-27 14:00:00,37.17,37.41,37.17,37.41,1430800.0,37.17,37.41,37.17,37.41,1430800.0
2011-06-27 14:30:00,37.39,37.48,37.31,37.33,1261400.0,37.39,37.48,37.31,37.33,1261400.0
2011-06-27 15:00:00,37.34,37.39,37.21,37.27,1025500.0,37.34,37.39,37.21,37.27,1025500.0
2011-06-27 15:30:00,37.27,37.31,37.11,37.17,1758400.0,37.27,37.31,37.11,37.17,1758400.0
2011-06-28 09:30:00,37.41,37.85,37.22,37.74,3399200.0,37.41,37.85,37.22,37.74,3399200.0
2011-06-28 10:00:00,37.74,37.8,37.63,37.77,1678600.0,37.74,37.8,37.63,37.77,1678600.0
2011-06-28 10:30:00,37.77,38.01,37.76,37.88,2055200.0,37.77,38.01,37.76,37.88,2055200.0
2011-06-28 11:00:00,37.88,38.08,37.83,38.03,1403500.0,37.88,38.08,37.83,38.03,1403500.0
2011-06-28 11:30:00,38.04,38.08,37.89,37.92,819700.0,38.04,38.08,37.89,37.92,819700.0
2011-06-28 12:00:00,37.94,37.96,37.79,37.83,803600.0,37.94,37.96,37.79,37.83,803600.0
2011-06-28 12:30:00,37.82,37.92,37.8,37.82,548100.0,37.82,37.92,37.8,37.82,548100.0
2011-06-28 13:00:00,37.82,37.9,37.8,37.87,504000.0,37.82,37.9,37.8,37.87,504000.0
2011-06-28 13:30:00,37.86,37.88,37.79,37.85,359800.0,37.86,37.88,37.79,37.85,359800.0
2011-06-28 14:00:00,37.84,37.87,37.77,37.86,748300.0,37.84,37.87,37.77,37.86,748300.0
2011-06-28 14:30:00,37.87,37.88,37.71,37.75,888300.0,37.87,37.88,37.71,37.75,888300.0
2011-06-28 15:00:00,37.77,37.77,37.68,37.74,987700.0,37.77,37.77,37.68,37.74,987700.0
2011-06-28 15:30:00,37.74,37.87,37.66,37.87,1561000.0,37.74,37.87,37.66,37.87,1561000.0
2011-06-29 09:30:00,38.11,38.18,37.84,38.08,2674700.0,38.11,38.18,37.84,38.08,2674700.0
2011-06-29 10:00:00,38.07,38.39,38.02,38.31,2563400.0,38.07,38.39,38.02,38.31,2563400.0
2011-06-29 10:30:00,38.31,38.32,38.06,38.14,1309000.0,38.31,38.32,38.06,38.14,1309000.0
2011-06-29 11:00:00,38.12,38.21,38.02,38.18,1176000.0,38.12,38.21,38.02,38.18,1176000.0
2011-06-29 11:30:00,38.17,38.2,37.72,37.8,2016000.0,38.17,38.2,37.72,37.8,2016000.0
2011-06-29 12:00:00,37.79,38.09,37.73,38.0,1262100.0,37.79,38.09,37.73,38.0,1262100.0
2011-06-29 12:30:00,38.01,38.11,38.01,38.04,510300.0,38.01,38.11,38.01,38.04,510300.0
2011-06-29 13:00:00,38.05,38.05,37.91,37.97,480200.0,38.05,38.05,37.91,37.97,480200.0
2011-06-29 13:30:00,37.98,38.02,37.84,37.89,500500.0,37.98,38.02,37.84,37.89,500500.0
2011-06-29 14:00:00,37.89,37.96,37.67,37.75,1234800.0,37.89,37.96,37.67,37.75,1234800.0
2011-06-29 14:30:00,37.76,37.79,37.57,37.66,1604400.0,37.76,37.79,37.57,37.66,1604400.0
2011-06-29 15:00:00,37.67,37.92,37.6,37.79,987700.0,37.67,37.92,37.6,37.79,987700.0
2011-06-29 15:30:00,37.81,37.92,37.77,37.85,1174600.0,37.81,37.92,37.77,37.85,1174600.0
2011-06-30 09:30:00,37.81,37.86,37.44,37.5,2743300.0,37.81,37.86,37.44,37.5,2743300.0
2011-06-30 10:00:00,37.51,37.65,37.47,37.5,1437800.0,37.51,37.65,37.47,37.5,1437800.0
2011-06-30 10:30:00,37.5,37.54,37.26,37.3,1893500.0,37.5,37.54,37.26,37.3,1893500.0
2011-06-30 11:00:00,37.31,37.56,37.3,37.55,1155000.0,37.31,37.56,37.3,37.55,1155000.0
2011-06-30 11:30:00,37.55,37.81,37.54,37.63,1659000.0,37.55,37.81,37.54,37.63,1659000.0
2011-06-30 12:00:00,37.61,37.71,37.47,37.47,668500.0,37.61,37.71,37.47,37.47,668500.0
2011-06-30 12:30:00,37.5,37.53,37.32,37.34,917000.0,37.5,37.53,37.32,37.34,917000.0
2011-06-30 13:00:00,37.33,37.38,37.27,37.32,875700.0,37.33,37.38,37.27,37.32,875700.0
2011-06-30 13:30:00,37.32,37.45,37.31,37.45,599200.0,37.32,37.45,37.31,37.45,599200.0
2011-06-30 14:00:00,37.43,37.6,37.41,37.54,731500.0,37.43,37.6,37.41,37.54,731500.0
2011-06-30 14:30:00,37.54,37.59,37.46,37.46,648900.0,37.54,37.59,37.46,37.46,648900.0
2011-06-30 15:00:00,37.47,37.57,37.43,37.54,1076600.0,37.47,37.57,37.43,37.54,1076600.0
2011-06-30 15:30:00,37.54,37.6,37.49,37.53,1962800.0,37.54,37.6,37.49,37.53,1962800.0
2011-07-01 09:30:00,37.44,38.04,37.44,38.04,2303700.0,37.44,38.04,37.44,38.04,2303700.0
2011-07-01 10:00:00,38.04,38.09,37.68,37.87,2840600.0,38.04,38.09,37.68,37.87,2840600.0
2011-07-01 10:30:00,37.86,37.92,37.81,37.87,667800.0,37.86,37.92,37.81,37.87,667800.0
2011-07-01 11:00:00,37.88,38.02,37.86,37.99,775600.0,37.88,38.02,37.86,37.99,775600.0
2011-07-01 11:30:00,37.99,38.14,37.98,38.12,1319500.0,37.99,38.14,37.98,38.12,1319500.0
2011-07-01 12:00:00,38.12,38.29,38.1,38.24,1741600.0,38.12,38.29,38.1,38.24,1741600.0
2011-07-01 12:30:00,38.24,38.31,37.49,37.75,5680500.0,38.24,38.31,37.49,37.75,5680500.0
2011-07-01 13:00:00,37.74,38.15,37.72,38.11,3376800.0,37.74,38.15,37.72,38.11,3376800.0
2011-07-01 13:30:00,38.12,38.18,37.94,38.01,1085000.0,38.12,38.18,37.94,38.01,1085000.0
2011-07-01 14:00:00,38.01,38.13,37.98,38.1,1381100.0,38.01,38.13,37.98,38.1,1381100.0
2011-07-01 14:30:00,38.11,38.19,38.04,38.17,1196300.0,38.11,38.19,38.04,38.17,1196300.0
2011-07-01 15:00:00,38.18,38.32,38.15,38.25,1849400.0,38.18,38.32,38.15,38.25,1849400.0
2011-07-01 15:30:00,38.25,38.32,38.23,38.28,2599800.0,38.25,38.32,38.23,38.28,2599800.0
2011-07-05 09:30:00,39.41,40.5,39.39,40.46,12726700.0,39.41,40.5,39.39,40.46,12726700.0
2011-07-05 10:00:00,40.45,40.48,40.14,40.33,4211200.0,40.45,40.48,40.14,40.33,4211200.0
2011-07-05 10:30:00,40.3,40.49,40.19,40.32,2956800.0,40.3,40.49,40.19,40.32,2956800.0
2011-07-05 11:00:00,40.32,40.58,40.26,40.58,2518600.0,40.32,40.58,40.26,40.58,2518600.0
2011-07-05 11:30:00,40.59,40.71,40.48,40.57,3362800.0,40.59,40.71,40.48,40.57,3362800.0
2011-07-05 12:00:00,40.57,40.73,40.5,40.7,1663900.0,40.57,40.73,40.5,40.7,1663900.0
2011-07-05 12:30:00,40.71,41.6,40.64,41.49,6697600.0,40.71,41.6,40.64,41.49,6697600.0
2011-07-05 13:00:00,41.51,41.54,41.15,41.22,3984400.0,41.51,41.54,41.15,41.22,3984400.0
2011-07-05 13:30:00,41.21,41.4,41.08,41.32,3105200.0,41.21,41.4,41.08,41.32,3105200.0
2011-07-05 14:00:00,41.33,41.36,40.92,40.94,3813600.0,41.33,41.36,40.92,40.94,3813600.0
2011-07-05 14:30:00,40.94,41.04,40.81,40.93,3666600.0,40.94,41.04,40.81,40.93,3666600.0
2011-07-05 15:00:00,40.93,41.39,40.86,41.28,4902100.0,40.93,41.39,40.86,41.28,4902100.0
2011-07-05 15:30:00,41.28,41.5,41.22,41.37,6127100.0,41.28,41.5,41.22,41.37,6127100.0
2011-07-06 09:30:00,40.95,41.54,40.64,41.42,8551900.0,40.95,41.54,40.64,41.42,8551900.0
2011-07-06 10:00:00,41.39,41.44,40.95,41.3,3444000.0,41.39,41.44,40.95,41.3,3444000.0
2011-07-06 10:30:00,41.3,41.35,41.03,41.2,1740900.0,41.3,41.35,41.03,41.2,1740900.0
2011-07-06 11:00:00,41.19,41.42,41.17,41.29,1667400.0,41.19,41.42,41.17,41.29,1667400.0
2011-07-06 11:30:00,41.31,41.43,41.21,41.38,1488900.0,41.31,41.43,41.21,41.38,1488900.0
2011-07-06 12:00:00,41.38,41.43,41.17,41.18,1019900.0,41.38,41.43,41.17,41.18,1019900.0
2011-07-06 12:30:00,41.17,41.26,41.04,41.13,1135400.0,41.17,41.26,41.04,41.13,1135400.0
2011-07-06 13:00:00,41.13,41.19,41.03,41.06,758100.0,41.13,41.19,41.03,41.06,758100.0
2011-07-06 13:30:00,41.03,41.33,41.02,41.26,1246700.0,41.03,41.33,41.02,41.26,1246700.0
2011-07-06 14:00:00,41.26,41.28,41.08,41.14,1178800.0,41.26,41.28,41.08,41.14,1178800.0
2011-07-06 14:30:00,41.16,41.33,41.14,41.17,1215200.0,41.16,41.33,41.14,41.17,1215200.0
2011-07-06 15:00:00,41.17,41.38,41.14,41.36,1752800.0,41.17,41.38,41.14,41.36,1752800.0
2011-07-06 15:30:00,41.38,41.68,41.32,41.57,5564300.0,41.38,41.68,41.32,41.57,5564300.0
2011-07-07 09:30:00,41.91,42.48,41.87,42.07,7874300.0,41.91,42.48,41.87,42.07,7874300.0
2011-07-07 10:00:00,42.06,42.11,41.66,41.97,3254300.0,42.06,42.11,41.66,41.97,3254300.0
2011-07-07 10:30:00,41.98,42.23,41.94,42.13,2656500.0,41.98,42.23,41.94,42.13,2656500.0
2011-07-07 11:00:00,42.13,42.22,42.0,42.02,1259300.0,42.13,42.22,42.0,42.02,1259300.0
2011-07-07 11:30:00,42.02,42.02,41.82,41.88,1129800.0,42.02,42.02,41.82,41.88,1129800.0
2011-07-07 12:00:00,41.89,42.09,41.85,42.03,641900.0,41.89,42.09,41.85,42.03,641900.0
2011-07-07 12:30:00,42.02,42.18,42.01,42.1,1119300.0,42.02,42.18,42.01,42.1,1119300.0
2011-07-07 13:00:00,42.1,42.21,41.97,42.2,959000.0,42.1,42.21,41.97,42.2,959000.0
2011-07-07 13:30:00,42.19,42.2,42.0,42.0,623700.0,42.19,42.2,42.0,42.0,623700.0
2011-07-07 14:00:00,42.0,42.19,41.98,42.11,814800.0,42.0,42.19,41.98,42.11,814800.0
2011-07-07 14:30:00,42.1,42.15,41.98,42.01,1027600.0,42.1,42.15,41.98,42.01,1027600.0
2011-07-07 15:00:00,42.02,42.03,41.86,41.92,1534400.0,42.02,42.03,41.86,41.92,1534400.0
2011-07-07 15:30:00,41.93,41.95,41.76,41.77,2644600.0,41.93,41.95,41.76,41.77,2644600.0
2011-07-08 09:30:00,41.18,41.7,41.02,41.55,4102700.0,41.18,41.7,41.02,41.55,4102700.0
2011-07-08 10:00:00,41.52,41.6,41.34,41.44,1535100.0,41.52,41.6,41.34,41.44,1535100.0
2011-07-08 10:30:00,41.43,41.55,41.32,41.47,863800.0,41.43,41.55,41.32,41.47,863800.0
2011-07-08 11:00:00,41.47,41.51,41.34,41.43,645400.0,41.47,41.51,41.34,41.43,645400.0
2011-07-08 11:30:00,41.43,41.57,41.37,41.54,1010100.0,41.43,41.57,41.37,41.54,1010100.0
2011-07-08 12:00:00,41.53,41.63,41.49,41.58,952000.0,41.53,41.63,41.49,41.58,952000.0
2011-07-08 12:30:00,41.58,41.62,41.55,41.6,558600.0,41.58,41.62,41.55,41.6,558600.0
2011-07-08 13:00:00,41.6,41.91,41.56,41.91,1818600.0,41.6,41.91,41.56,41.91,1818600.0
2011-07-08 13:30:00,41.91,42.07,41.79,41.85,1531600.0,41.91,42.07,41.79,41.85,1531600.0
2011-07-08 14:00:00,41.87,42.0,41.83,41.85,739900.0,41.87,42.0,41.83,41.85,739900.0
2011-07-08 14:30:00,41.85,42.03,41.85,41.97,1193500.0,41.85,42.03,41.85,41.97,1193500.0
2011-07-08 15:00:00,41.97,42.03,41.77,41.87,1257200.0,41.97,42.03,41.77,41.87,1257200.0
2011-07-08 15:30:00,41.87,42.26,41.86,42.17,3539900.0,41.87,42.26,41.86,42.17,3539900.0
2011-07-11 09:30:00,42.11,43.07,42.07,42.75,8956500.0,42.11,43.07,42.07,42.75,8956500.0
2011-07-11 10:00:00,42.77,42.84,42.5,42.55,2571100.0,42.77,42.84,42.5,42.55,2571100.0
2011-07-11 10:30:00,42.54,42.57,41.39,41.44,5823300.0,42.54,42.57,41.39,41.44,5823300.0
2011-07-11 11:00:00,41.48,41.71,41.31,41.71,3307500.0,41.48,41.71,41.31,41.71,3307500.0
2011-07-11 11:30:00,41.71,41.92,41.5,41.81,1860600.0,41.71,41.92,41.5,41.81,1860600.0
2011-07-11 12:00:00,41.8,41.8,41.39,41.41,1462300.0,41.8,41.8,41.39,41.41,1462300.0
2011-07-11 12:30:00,41.39,41.53,41.17,41.23,1829100.0,41.39,41.53,41.17,41.23,1829100.0
2011-07-11 13:00:00,41.22,41.39,40.99,41.15,1773800.0,41.22,41.39,40.99,41.15,1773800.0
2011-07-11 13:30:00,41.15,41.48,41.14,41.46,1276100.0,41.15,41.48,41.14,41.46,1276100.0
2011-07-11 14:00:00,41.45,41.57,41.22,41.34,1628900.0,41.45,41.57,41.22,41.34,1628900.0
2011-07-11 14:30:00,41.33,41.44,41.21,41.37,972300.0,41.33,41.44,41.21,41.37,972300.0
2011-07-11 15:00:00,41.36,41.41,41.22,41.37,1270500.0,41.36,41.41,41.22,41.37,1270500.0
2011-07-11 15:30:00,41.37,41.54,41.35,41.53,2754500.0,41.37,41.54,41.35,41.53,2754500.0
2011-07-12 09:30:00,41.72,42.02,40.97,41.29,4603200.0,41.72,42.02,40.97,41.29,4603200.0
2011-07-12 10:00:00,41.26,41.83,41.26,41.55,2818200.0,41.26,41.83,41.26,41.55,2818200.0
2011-07-12 10:30:00,41.54,41.78,41.32,41.54,1522500.0,41.54,41.78,41.32,41.54,1522500.0
2011-07-12 11:00:00,41.53,41.72,41.45,41.47,1299900.0,41.53,41.72,41.45,41.47,1299900.0
2011-07-12 11:30:00,41.45,41.63,41.4,41.51,613900.0,41.45,41.63,41.4,41.51,613900.0
2011-07-12 12:00:00,41.51,41.54,41.11,41.13,1111600.0,41.51,41.54,41.11,41.13,1111600.0
2011-07-12 12:30:00,41.13,41.68,41.1,41.62,2345000.0,41.13,41.68,41.1,41.62,2345000.0
2011-07-12 13:00:00,41.62,42.14,41.37,41.97,6363700.0,41.62,42.14,41.37,41.97,6363700.0
2011-07-12 13:30:00,41.97,42.29,41.91,41.96,3990700.0,41.97,42.29,41.91,41.96,3990700.0
2011-07-12 14:00:00,41.95,42.33,41.88,42.19,3100300.0,41.95,42.33,41.88,42.19,3100300.0
2011-07-12 14:30:00,42.17,42.21,42.0,42.08,1607900.0,42.17,42.21,42.0,42.08,1607900.0
2011-07-12 15:00:00,42.07,42.18,41.82,41.94,1728300.0,42.07,42.18,41.82,41.94,1728300.0
2011-07-12 15:30:00,41.92,41.96,41.56,41.61,3371200.0,41.92,41.96,41.56,41.61,3371200.0
2011-07-13 09:30:00,42.96,43.54,42.52,42.87,13451200.0,42.96,43.54,42.52,42.87,13451200.0
2011-07-13 10:00:00,42.89,43.0,42.43,42.5,4492600.0,42.89,43.0,42.43,42.5,4492600.0
2011-07-13 10:30:00,42.5,42.81,42.37,42.77,3978100.0,42.5,42.81,42.37,42.77,3978100.0
2011-07-13 11:00:00,42.77,42.86,42.58,42.81,1946700.0,42.77,42.86,42.58,42.81,1946700.0
2011-07-13 11:30:00,42.79,42.83,42.54,42.71,1843100.0,42.79,42.83,42.54,42.71,1843100.0
2011-07-13 12:00:00,42.72,42.99,42.66,42.86,3573500.0,42.72,42.99,42.66,42.86,3573500.0
2011-07-13 12:30:00,42.86,43.14,42.86,42.93,3182200.0,42.86,43.14,42.86,42.93,3182200.0
2011-07-13 13:00:00,42.93,43.07,42.87,42.92,1422400.0,42.93,43.07,42.87,42.92,1422400.0
2011-07-13 13:30:00,42.92,43.03,42.89,42.95,1188600.0,42.92,43.03,42.89,42.95,1188600.0
2011-07-13 14:00:00,42.95,42.95,42.65,42.72,2182600.0,42.95,42.95,42.65,42.72,2182600.0
2011-07-13 14:30:00,42.73,42.85,42.67,42.74,1657600.0,42.73,42.85,42.67,42.74,1657600.0
2011-07-13 15:00:00,42.76,42.8,42.45,42.64,3383800.0,42.76,42.8,42.45,42.64,3383800.0
2011-07-13 15:30:00,42.64,42.74,42.6,42.69,3502100.0,42.64,42.74,42.6,42.69,3502100.0
2011-07-14 09:30:00,42.73,42.86,41.9,42.13,6845300.0,42.73,42.86,41.9,42.13,6845300.0
2011-07-14 10:00:00,42.12,42.21,41.82,41.87,3250800.0,42.12,42.21,41.82,41.87,3250800.0
2011-07-14 10:30:00,41.88,41.9,41.46,41.57,4739700.0,41.88,41.9,41.46,41.57,4739700.0
2011-07-14 11:00:00,41.57,41.88,41.49,41.85,2636900.0,41.57,41.88,41.49,41.85,2636900.0
2011-07-14 11:30:00,41.84,41.85,41.6,41.67,1220800.0,41.84,41.85,41.6,41.67,1220800.0
2011-07-14 12:00:00,41.68,41.69,41.17,41.33,2622900.0,41.68,41.69,41.17,41.33,2622900.0
2011-07-14 12:30:00,41.35,41.36,41.14,41.14,1882300.0,41.35,41.36,41.14,41.14,1882300.0
2011-07-14 13:00:00,41.15,41.24,41.0,41.22,2335200.0,41.15,41.24,41.0,41.22,2335200.0
2011-07-14 13:30:00,41.24,41.53,41.19,41.34,2221800.0,41.24,41.53,41.19,41.34,2221800.0
2011-07-14 14:00:00,41.36,41.38,41.12,41.19,1715700.0,41.36,41.38,41.12,41.19,1715700.0
2011-07-14 14:30:00,41.16,41.21,40.86,40.94,2566900.0,41.16,41.21,40.86,40.94,2566900.0
2011-07-14 15:00:00,40.95,41.11,40.75,40.94,2936500.0,40.95,41.11,40.75,40.94,2936500.0
2011-07-14 15:30:00,40.95,41.22,40.93,40.95,4011700.0,40.95,41.22,40.93,40.95,4011700.0
2011-07-15 09:30:00,41.14,41.39,40.5,40.54,6223000.0,41.14,41.39,40.5,40.54,6223000.0
2011-07-15 10:00:00,40.55,40.79,40.23,40.41,3889200.0,40.55,40.79,40.23,40.41,3889200.0
2011-07-15 10:30:00,40.41,40.57,40.24,40.32,1880900.0,40.41,40.57,40.24,40.32,1880900.0
2011-07-15 11:00:00,40.34,40.61,40.29,40.6,1187200.0,40.34,40.61,40.29,40.6,1187200.0
2011-07-15 11:30:00,40.58,41.15,40.57,41.11,2912000.0,40.58,41.15,40.57,41.11,2912000.0
2011-07-15 12:00:00,41.11,41.21,40.86,40.99,1929900.0,41.11,41.21,40.86,40.99,1929900.0
2011-07-15 12:30:00,40.99,41.0,40.8,40.82,845600.0,40.99,41.0,40.8,40.82,845600.0
2011-07-15 13:00:00,40.83,40.92,40.6,40.83,1180200.0,40.83,40.92,40.6,40.83,1180200.0
2011-07-15 13:30:00,40.85,40.86,40.59,40.62,982800.0,40.85,40.86,40.59,40.62,982800.0
2011-07-15 14:00:00,40.6,40.78,40.59,40.67,695800.0,40.6,40.78,40.59,40.67,695800.0
2011-07-15 14:30:00,40.67,40.91,40.67,40.82,1323000.0,40.67,40.91,40.67,40.82,1323000.0
2011-07-15 15:00:00,40.81,40.89,40.74,40.81,1157100.0,40.81,40.89,40.74,40.81,1157100.0
2011-07-15 15:30:00,40.82,41.02,40.78,40.99,2971500.0,40.82,41.02,40.78,40.99,2971500.0
2011-07-18 09:30:00,40.32,40.35,39.3,39.47,7401800.0,40.32,40.35,39.3,39.47,7401800.0
2011-07-18 10:00:00,39.47,39.73,39.43,39.57,2884000.0,39.47,39.73,39.43,39.57,2884000.0
2011-07-18 10:30:00,39.56,39.7,39.43,39.62,2217600.0,39.56,39.7,39.43,39.62,2217600.0
2011-07-18 11:00:00,39.65,39.78,39.51,39.64,1399300.0,39.65,39.78,39.51,39.64,1399300.0
2011-07-18 11:30:00,39.64,39.67,39.43,39.49,1561700.0,39.64,39.67,39.43,39.49,1561700.0
2011-07-18 12:00:00,39.49,39.55,39.44,39.49,1036700.0,39.49,39.55,39.44,39.49,1036700.0
2011-07-18 12:30:00,39.49,39.5,39.18,39.36,2495500.0,39.49,39.5,39.18,39.36,2495500.0
2011-07-18 13:00:00,39.36,39.39,39.25,39.36,691600.0,39.36,39.39,39.25,39.36,691600.0
2011-07-18 13:30:00,39.34,39.55,39.34,39.51,1339800.0,39.34,39.55,39.34,39.51,1339800.0
2011-07-18 14:00:00,39.52,39.69,39.47,39.56,1019900.0,39.52,39.69,39.47,39.56,1019900.0
2011-07-18 14:30:00,39.56,39.63,39.47,39.62,1040900.0,39.56,39.63,39.47,39.62,1040900.0
2011-07-18 15:00:00,39.63,39.81,39.62,39.79,1832600.0,39.63,39.81,39.62,39.79,1832600.0
2011-07-18 15:30:00,39.79,39.9,39.7,39.86,2756600.0,39.79,39.9,39.7,39.86,2756600.0
2011-07-19 09:30:00,40.57,40.99,40.56,40.79,3748500.0,40.57,40.99,40.56,40.79,3748500.0
2011-07-19 10:00:00,40.79,40.94,40.7,40.83,1446200.0,40.79,40.94,40.7,40.83,1446200.0
2011-07-19 10:30:00,40.83,41.25,40.76,41.14,2403100.0,40.83,41.25,40.76,41.14,2403100.0
2011-07-19 11:00:00,41.15,41.33,41.04,41.27,1467200.0,41.15,41.33,41.04,41.27,1467200.0
2011-07-19 11:30:00,41.27,41.27,40.82,40.92,1957200.0,41.27,41.27,40.82,40.92,1957200.0
2011-07-19 12:00:00,40.93,41.02,40.63,40.67,993300.0,40.93,41.02,40.63,40.67,993300.0
2011-07-19 12:30:00,40.69,40.91,40.69,40.86,831600.0,40.69,40.91,40.69,40.86,831600.0
2011-07-19 13:00:00,40.89,40.93,40.78,40.93,434700.0,40.89,40.93,40.78,40.93,434700.0
2011-07-19 13:30:00,40.92,41.01,40.86,40.91,748300.0,40.92,41.01,40.86,40.91,748300.0
2011-07-19 14:00:00,40.91,41.06,40.89,40.99,735000.0,40.91,41.06,40.89,40.99,735000.0
2011-07-19 14:30:00,40.99,41.02,40.92,40.93,491400.0,40.99,41.02,40.92,40.93,491400.0
2011-07-19 15:00:00,40.94,41.06,40.89,40.93,873600.0,40.94,41.06,40.89,40.93,873600.0
2011-07-19 15:30:00,40.92,41.05,40.89,41.01,1909600.0,40.92,41.05,40.89,41.01,1909600.0
2011-07-20 09:30:00,40.4,40.7,39.72,40.06,5224100.0,40.4,40.7,39.72,40.06,5224100.0
2011-07-20 10:00:00,40.03,40.27,39.72,39.79,2364600.0,40.03,40.27,39.72,39.79,2364600.0
2011-07-20 10:30:00,39.79,40.14,39.72,40.04,1577100.0,39.79,40.14,39.72,40.04,1577100.0
2011-07-20 11:00:00,40.01,40.34,40.0,40.2,1280300.0,40.01,40.34,40.0,40.2,1280300.0
2011-07-20 11:30:00,40.22,40.22,39.9,39.9,791000.0,40.22,40.22,39.9,39.9,791000.0
2011-07-20 12:00:00,39.91,40.01,39.87,39.96,478100.0,39.91,40.01,39.87,39.96,478100.0
2011-07-20 12:30:00,39.99,40.15,39.94,40.15,743400.0,39.99,40.15,39.94,40.15,743400.0
2011-07-20 13:00:00,40.16,40.32,40.0,40.28,968800.0,40.16,40.32,40.0,40.28,968800.0
2011-07-20 13:30:00,40.26,40.4,40.2,40.35,561400.0,40.26,40.4,40.2,40.35,561400.0
2011-07-20 14:00:00,40.35,40.4,40.17,40.31,653800.0,40.35,40.4,40.17,40.31,653800.0
2011-07-20 14:30:00,40.31,40.32,40.04,40.22,777000.0,40.31,40.32,40.04,40.22,777000.0
2011-07-20 15:00:00,40.22,40.34,40.17,40.22,870100.0,40.22,40.34,40.17,40.22,870100.0
2011-07-20 15:30:00,40.24,40.28,40.08,40.23,2378600.0,40.24,40.28,40.08,40.23,2378600.0
2011-07-21 09:30:00,40.25,40.68,39.72,40.29,3822000.0,40.25,40.68,39.72,40.29,3822000.0
2011-07-21 10:00:00,40.29,40.45,40.22,40.31,1846600.0,40.29,40.45,40.22,40.31,1846600.0
2011-07-21 10:30:00,40.33,40.42,40.2,40.23,1016400.0,40.33,40.42,40.2,40.23,1016400.0
2011-07-21 11:00:00,40.22,40.28,39.91,39.97,1368500.0,40.22,40.28,39.91,39.97,1368500.0
2011-07-21 11:30:00,39.95,39.99,39.39,39.57,2468200.0,39.95,39.99,39.39,39.57,2468200.0
2011-07-21 12:00:00,39.58,39.59,39.43,39.51,1098300.0,39.58,39.59,39.43,39.51,1098300.0
2011-07-21 12:30:00,39.52,39.75,39.47,39.65,1719200.0,39.52,39.75,39.47,39.65,1719200.0
2011-07-21 13:00:00,39.66,39.69,39.44,39.59,826000.0,39.66,39.69,39.44,39.59,826000.0
2011-07-21 13:30:00,39.58,39.58,39.44,39.54,620900.0,39.58,39.58,39.44,39.54,620900.0
2011-07-21 14:00:00,39.54,39.62,39.3,39.34,1505700.0,39.54,39.62,39.3,39.34,1505700.0
2011-07-21 14:30:00,39.34,39.51,39.34,39.4,1143100.0,39.34,39.51,39.34,39.4,1143100.0
2011-07-21 15:00:00,39.41,39.45,39.36,39.42,1430100.0,39.41,39.45,39.36,39.42,1430100.0
2011-07-21 15:30:00,39.41,39.42,39.36,39.4,2917600.0,39.41,39.42,39.36,39.4,2917600.0
2011-07-22 09:30:00,39.0,39.17,38.65,39.0,4575200.0,39.0,39.17,38.65,39.0,4575200.0
2011-07-22 10:00:00,39.03,39.38,38.98,39.21,2668400.0,39.03,39.38,38.98,39.21,2668400.0
2011-07-22 10:30:00,39.21,39.65,39.18,39.54,2480800.0,39.21,39.65,39.18,39.54,2480800.0
2011-07-22 11:00:00,39.57,39.59,39.26,39.33,1407000.0,39.57,39.59,39.26,39.33,1407000.0
2011-07-22 11:30:00,39.34,39.57,39.3,39.46,998900.0,39.34,39.57,39.3,39.46,998900.0
2011-07-22 12:00:00,39.45,39.59,39.39,39.49,786100.0,39.45,39.59,39.39,39.49,786100.0
2011-07-22 12:30:00,39.51,39.81,39.42,39.78,1388800.0,39.51,39.81,39.42,39.78,1388800.0
2011-07-22 13:00:00,39.79,39.79,39.52,39.59,957600.0,39.79,39.79,39.52,39.59,957600.0
2011-07-22 13:30:00,39.59,39.68,39.51,39.67,865200.0,39.59,39.68,39.51,39.67,865200.0
2011-07-22 14:00:00,39.67,39.68,39.52,39.52,1032500.0,39.67,39.68,39.52,39.52,1032500.0
2011-07-22 14:30:00,39.53,39.71,39.52,39.67,700700.0,39.53,39.71,39.52,39.67,700700.0
2011-07-22 15:00:00,39.67,39.67,39.47,39.49,1165500.0,39.67,39.67,39.47,39.49,1165500.0
2011-07-22 15:30:00,39.47,39.57,39.31,39.48,3656100.0,39.47,39.57,39.31,39.48,3656100.0
2011-07-25 09:30:00,40.08,40.26,39.63,40.03,4659200.0,40.08,40.26,39.63,40.03,4659200.0
2011-07-25 10:00:00,40.0,40.79,39.93,40.69,4884600.0,40.0,40.79,39.93,40.69,4884600.0
2011-07-25 10:30:00,40.7,40.73,40.44,40.62,2520000.0,40.7,40.73,40.44,40.62,2520000.0
2011-07-25 11:00:00,40.6,40.7,40.47,40.56,1661800.0,40.6,40.7,40.47,40.56,1661800.0
2011-07-25 11:30:00,40.57,40.61,40.18,40.25,2282700.0,40.57,40.61,40.18,40.25,2282700.0
2011-07-25 12:00:00,40.28,40.36,40.21,40.29,1048600.0,40.28,40.36,40.21,40.29,1048600.0
2011-07-25 12:30:00,40.31,40.35,40.03,40.24,1773800.0,40.31,40.35,40.03,40.24,1773800.0
2011-07-25 13:00:00,40.24,40.56,40.23,40.4,2282000.0,40.24,40.56,40.23,40.4,2282000.0
2011-07-25 13:30:00,40.41,40.42,40.22,40.33,1236200.0,40.41,40.42,40.22,40.33,1236200.0
2011-07-25 14:00:00,40.33,40.67,40.32,40.62,1820700.0,40.33,40.67,40.32,40.62,1820700.0
2011-07-25 14:30:00,40.62,40.67,40.47,40.51,2349900.0,40.62,40.67,40.47,40.51,2349900.0
2011-07-25 15:00:00,40.51,40.59,40.14,40.23,3220000.0,40.51,40.59,40.14,40.23,3220000.0
2011-07-25 15:30:00,40.23,40.33,40.18,40.23,4555600.0,40.23,40.33,40.18,40.23,4555600.0
2011-07-26 09:30:00,36.51,37.14,36.17,36.17,20892200.0,36.51,37.14,36.17,36.17,20892200.0
2011-07-26 10:00:00,36.17,36.64,35.92,36.39,12033700.0,36.17,36.64,35.92,36.39,12033700.0
2011-07-26 10:30:00,36.39,36.39,36.11,36.19,4445700.0,36.39,36.39,36.11,36.19,4445700.0
2011-07-26 11:00:00,36.2,36.65,36.18,36.63,4725000.0,36.2,36.65,36.18,36.63,4725000.0
2011-07-26 11:30:00,36.63,36.66,36.44,36.45,3294900.0,36.63,36.66,36.44,36.45,3294900.0
2011-07-26 12:00:00,36.45,36.52,36.29,36.52,1896300.0,36.45,36.52,36.29,36.52,1896300.0
2011-07-26 12:30:00,36.52,37.0,36.45,36.95,3637200.0,36.52,37.0,36.45,36.95,3637200.0
2011-07-26 13:00:00,36.96,37.33,36.88,36.91,7359800.0,36.96,37.33,36.88,36.91,7359800.0
2011-07-26 13:30:00,36.88,37.17,36.88,37.1,2422000.0,36.88,37.17,36.88,37.1,2422000.0
2011-07-26 14:00:00,37.1,37.73,37.07,37.53,6154400.0,37.1,37.73,37.07,37.53,6154400.0
2011-07-26 14:30:00,37.54,37.77,37.53,37.63,5231800.0,37.54,37.77,37.53,37.63,5231800.0
2011-07-26 15:00:00,37.63,38.3,37.58,38.07,9652300.0,37.63,38.3,37.58,38.07,9652300.0
2011-07-26 15:30:00,38.08,38.33,38.0,38.12,9058000.0,38.08,38.33,38.0,38.12,9058000.0
2011-07-27 09:30:00,38.51,38.92,38.29,38.77,9371600.0,38.51,38.92,38.29,38.77,9371600.0
2011-07-27 10:00:00,38.77,38.87,38.38,38.47,4673900.0,38.77,38.87,38.38,38.47,4673900.0
2011-07-27 10:30:00,38.46,38.79,38.36,38.66,2797200.0,38.46,38.79,38.36,38.66,2797200.0
2011-07-27 11:00:00,38.65,38.82,38.51,38.81,1615600.0,38.65,38.82,38.51,38.81,1615600.0
2011-07-27 11:30:00,38.81,39.14,38.77,38.96,3596600.0,38.81,39.14,38.77,38.96,3596600.0
2011-07-27 12:00:00,38.95,38.97,38.82,38.95,1249500.0,38.95,38.97,38.82,38.95,1249500.0
2011-07-27 12:30:00,38.95,38.98,38.76,38.84,998900.0,38.95,38.98,38.76,38.84,998900.0
2011-07-27 13:00:00,38.85,39.01,38.79,38.81,1053500.0,38.85,39.01,38.79,38.81,1053500.0
2011-07-27 13:30:00,38.8,38.89,38.72,38.75,1117200.0,38.8,38.89,38.72,38.75,1117200.0
2011-07-27 14:00:00,38.75,38.77,38.48,38.54,1890700.0,38.75,38.77,38.48,38.54,1890700.0
2011-07-27 14:30:00,38.53,38.54,38.3,38.4,1735300.0,38.53,38.54,38.3,38.4,1735300.0
2011-07-27 15:00:00,38.4,38.44,38.17,38.36,2686600.0,38.4,38.44,38.17,38.36,2686600.0
2011-07-27 15:30:00,38.35,38.52,38.35,38.5,3410400.0,38.35,38.52,38.35,38.5,3410400.0
2011-07-28 09:30:00,37.76,38.21,37.71,37.89,3914400.0,37.76,38.21,37.71,37.89,3914400.0
2011-07-28 10:00:00,37.89,38.21,37.59,37.89,3822000.0,37.89,38.21,37.59,37.89,3822000.0
2011-07-28 10:30:00,37.89,38.14,37.88,38.14,1460900.0,37.89,38.14,37.88,38.14,1460900.0
2011-07-28 11:00:00,38.12,38.41,38.03,38.17,2041200.0,38.12,38.41,38.03,38.17,2041200.0
2011-07-28 11:30:00,38.17,38.29,38.0,38.22,1278200.0,38.17,38.29,38.0,38.22,1278200.0
2011-07-28 12:00:00,38.22,38.29,37.96,38.1,1043700.0,38.22,38.29,37.96,38.1,1043700.0
2011-07-28 12:30:00,38.09,38.21,38.0,38.2,979300.0,38.09,38.21,38.0,38.2,979300.0
2011-07-28 13:00:00,38.2,38.4,38.15,38.3,1690500.0,38.2,38.4,38.15,38.3,1690500.0
2011-07-28 13:30:00,38.3,38.55,38.27,38.54,1933400.0,38.3,38.55,38.27,38.54,1933400.0
2011-07-28 14:00:00,38.54,38.67,38.43,38.51,2274300.0,38.54,38.67,38.43,38.51,2274300.0
2011-07-28 14:30:00,38.51,38.53,38.26,38.45,1636600.0,38.51,38.53,38.26,38.45,1636600.0
2011-07-28 15:00:00,38.42,38.43,38.04,38.04,1751400.0,38.42,38.43,38.04,38.04,1751400.0
2011-07-28 15:30:00,38.06,38.16,37.93,38.07,2780400.0,38.06,38.16,37.93,38.07,2780400.0
2011-07-29 09:30:00,37.34,37.8,37.21,37.66,4130700.0,37.34,37.8,37.21,37.66,4130700.0
2011-07-29 10:00:00,37.64,37.79,37.53,37.65,2194500.0,37.64,37.79,37.53,37.65,2194500.0
2011-07-29 10:30:00,37.68,38.06,37.59,38.04,2162300.0,37.68,38.06,37.59,38.04,2162300.0
2011-07-29 11:00:00,38.02,38.1,37.82,37.82,1862700.0,38.02,38.1,37.82,37.82,1862700.0
2011-07-29 11:30:00,37.82,37.9,37.69,37.72,1313200.0,37.82,37.9,37.69,37.72,1313200.0
2011-07-29 12:00:00,37.73,37.76,37.52,37.62,1013600.0,37.73,37.76,37.52,37.62,1013600.0
2011-07-29 12:30:00,37.62,37.77,37.57,37.61,662900.0,37.62,37.77,37.57,37.61,662900.0
2011-07-29 13:00:00,37.61,37.73,37.6,37.72,842800.0,37.61,37.73,37.6,37.72,842800.0
2011-07-29 13:30:00,37.7,38.01,37.66,37.97,1311100.0,37.7,38.01,37.66,37.97,1311100.0
2011-07-29 14:00:00,37.96,38.03,37.86,37.89,1003100.0,37.96,38.03,37.86,37.89,1003100.0
2011-07-29 14:30:00,37.91,37.96,37.86,37.91,588000.0,37.91,37.96,37.86,37.91,588000.0
2011-07-29 15:00:00,37.9,37.93,37.67,37.75,1709400.0,37.9,37.93,37.67,37.75,1709400.0
2011-07-29 15:30:00,37.73,38.0,37.71,38.0,3257100.0,37.73,38.0,37.71,38.0,3257100.0
2011-08-01 09:30:00,38.37,38.5,37.96,38.0,3209500.0,38.37,38.5,37.96,38.0,3209500.0
2011-08-01 10:00:00,38.0,38.03,37.41,37.79,3203900.0,38.0,38.03,37.41,37.79,3203900.0
2011-08-01 10:30:00,37.83,38.04,37.74,37.86,933800.0,37.83,38.04,37.74,37.86,933800.0
2011-08-01 11:00:00,37.82,37.89,37.61,37.7,1304800.0,37.82,37.89,37.61,37.7,1304800.0
2011-08-01 11:30:00,37.69,37.74,37.3,37.36,1946000.0,37.69,37.74,37.3,37.36,1946000.0
2011-08-01 12:00:00,37.37,37.82,37.32,37.81,1183000.0,37.37,37.82,37.32,37.81,1183000.0
2011-08-01 12:30:00,37.78,37.84,37.57,37.59,709800.0,37.78,37.84,37.57,37.59,709800.0
2011-08-01 13:00:00,37.59,37.65,37.43,37.48,1114400.0,37.59,37.65,37.43,37.48,1114400.0
2011-08-01 13:30:00,37.49,37.52,37.24,37.29,1526700.0,37.49,37.52,37.24,37.29,1526700.0
2011-08-01 14:00:00,37.3,37.37,36.97,37.03,2367400.0,37.3,37.37,36.97,37.03,2367400.0
2011-08-01 14:30:00,37.02,37.29,36.97,37.28,2248400.0,37.02,37.29,36.97,37.28,2248400.0
2011-08-01 15:00:00,37.28,37.46,37.2,37.4,1950200.0,37.28,37.46,37.2,37.4,1950200.0
2011-08-01 15:30:00,37.39,37.67,37.31,37.63,3202500.0,37.39,37.67,37.31,37.63,3202500.0
2011-08-02 09:30:00,37.43,38.19,37.39,37.81,4050200.0,37.43,38.19,37.39,37.81,4050200.0
2011-08-02 10:00:00,37.83,38.15,37.81,38.0,1792000.0,37.83,38.15,37.81,38.0,1792000.0
2011-08-02 10:30:00,37.99,38.23,37.86,37.89,1453900.0,37.99,38.23,37.86,37.89,1453900.0
2011-08-02 11:00:00,37.91,37.92,37.65,37.9,1340500.0,37.91,37.92,37.65,37.9,1340500.0
2011-08-02 11:30:00,37.88,37.91,37.53,37.6,1205400.0,37.88,37.91,37.53,37.6,1205400.0
2011-08-02 12:00:00,37.59,37.76,37.46,37.76,852600.0,37.59,37.76,37.46,37.76,852600.0
2011-08-02 12:30:00,37.76,37.78,37.19,37.24,1385300.0,37.76,37.78,37.19,37.24,1385300.0
2011-08-02 13:00:00,37.2,37.55,37.2,37.47,1214500.0,37.2,37.55,37.2,37.47,1214500.0
2011-08-02 13:30:00,37.49,37.52,37.04,37.07,1485400.0,37.49,37.52,37.04,37.07,1485400.0
2011-08-02 14:00:00,37.06,37.22,36.97,36.99,1300600.0,37.06,37.22,36.97,36.99,1300600.0
2011-08-02 14:30:00,37.0,37.09,36.84,37.03,1595300.0,37.0,37.09,36.84,37.03,1595300.0
2011-08-02 15:00:00,37.02,37.08,36.84,36.85,1647100.0,37.02,37.08,36.84,36.85,1647100.0
2011-08-02 15:30:00,36.86,37.0,36.71,36.73,3318700.0,36.86,37.0,36.71,36.73,3318700.0
2011-08-03 09:30:00,36.78,37.36,36.54,37.1,3193400.0,36.78,37.36,36.54,37.1,3193400.0
2011-08-03 10:00:00,37.1,37.35,36.45,36.48,2264500.0,37.1,37.35,36.45,36.48,2264500.0
2011-08-03 10:30:00,36.48,36.48,35.88,36.32,4381300.0,36.48,36.48,35.88,36.32,4381300.0
2011-08-03 11:00:00,36.35,36.8,36.29,36.63,2724400.0,36.35,36.8,36.29,36.63,2724400.0
2011-08-03 11:30:00,36.67,37.09,36.64,36.98,2410100.0,36.67,37.09,36.64,36.98,2410100.0
2011-08-03 12:00:00,36.96,36.96,36.54,36.7,1046500.0,36.96,36.96,36.54,36.7,1046500.0
2011-08-03 12:30:00,36.66,37.0,36.54,36.86,1101800.0,36.66,37.0,36.54,36.86,1101800.0
2011-08-03 13:00:00,36.84,36.99,36.73,36.99,456400.0,36.84,36.99,36.73,36.99,456400.0
2011-08-03 13:30:00,37.0,37.21,36.96,37.0,1427300.0,37.0,37.21,36.96,37.0,1427300.0
2011-08-03 14:00:00,37.01,37.14,36.92,36.95,1196300.0,37.01,37.14,36.92,36.95,1196300.0
2011-08-03 14:30:00,36.96,37.17,36.92,37.1,1068900.0,36.96,37.17,36.92,37.1,1068900.0
2011-08-03 15:00:00,37.09,37.26,36.98,37.13,1417500.0,37.09,37.26,36.98,37.13,1417500.0
2011-08-03 15:30:00,37.15,37.24,37.07,37.15,1449000.0,37.15,37.24,37.07,37.15,1449000.0
2011-08-04 09:30:00,36.72,37.18,36.57,36.64,3149300.0,36.72,37.18,36.57,36.64,3149300.0
2011-08-04 10:00:00,36.65,36.78,36.24,36.55,2477300.0,36.65,36.78,36.24,36.55,2477300.0
2011-08-04 10:30:00,36.54,36.79,36.1,36.15,2006200.0,36.54,36.79,36.1,36.15,2006200.0
2011-08-04 11:00:00,36.14,36.56,36.04,36.21,2052400.0,36.14,36.56,36.04,36.21,2052400.0
2011-08-04 11:30:00,36.21,36.32,35.83,35.97,2634800.0,36.21,36.32,35.83,35.97,2634800.0
2011-08-04 12:00:00,35.99,36.25,35.87,36.2,1505700.0,35.99,36.25,35.87,36.2,1505700.0
2011-08-04 12:30:00,36.21,36.35,36.15,36.15,897400.0,36.21,36.35,36.15,36.15,897400.0
2011-08-04 13:00:00,36.15,36.21,35.97,36.02,810600.0,36.15,36.21,35.97,36.02,810600.0
2011-08-04 13:30:00,36.02,36.05,35.81,35.9,1358000.0,36.02,36.05,35.81,35.9,1358000.0
2011-08-04 14:00:00,35.89,35.94,35.38,35.43,3444700.0,35.89,35.94,35.38,35.43,3444700.0
2011-08-04 14:30:00,35.44,35.92,35.39,35.56,2933700.0,35.44,35.92,35.39,35.56,2933700.0
2011-08-04 15:00:00,35.57,35.77,35.25,35.25,3189900.0,35.57,35.77,35.25,35.25,3189900.0
2011-08-04 15:30:00,35.25,35.4,34.97,35.12,5670700.0,35.25,35.4,34.97,35.12,5670700.0
2011-08-05 09:30:00,35.56,35.84,34.36,34.59,6363700.0,35.56,35.84,34.36,34.59,6363700.0
2011-08-05 10:00:00,34.61,35.62,34.45,35.55,3833200.0,34.61,35.62,34.45,35.55,3833200.0
2011-08-05 10:30:00,35.5,35.5,34.86,35.14,2494800.0,35.5,35.5,34.86,35.14,2494800.0
2011-08-05 11:00:00,35.16,35.17,34.39,34.74,2783900.0,35.16,35.17,34.39,34.74,2783900.0
2011-08-05 11:30:00,34.74,34.93,33.79,33.96,3726100.0,34.74,34.93,33.79,33.96,3726100.0
2011-08-05 12:00:00,33.96,34.85,33.78,34.67,3530100.0,33.96,34.85,33.78,34.67,3530100.0
2011-08-05 12:30:00,34.66,35.29,34.61,35.02,2411500.0,34.66,35.29,34.61,35.02,2411500.0
2011-08-05 13:00:00,35.06,35.24,34.68,35.11,1746500.0,35.06,35.24,34.68,35.11,1746500.0
2011-08-05 13:30:00,35.08,35.18,34.86,34.99,1457400.0,35.08,35.18,34.86,34.99,1457400.0
2011-08-05 14:00:00,35.0,35.06,34.83,34.89,1136100.0,35.0,35.06,34.83,34.89,1136100.0
2011-08-05 14:30:00,34.87,35.02,34.59,34.79,1150100.0,34.87,35.02,34.59,34.79,1150100.0
2011-08-05 15:00:00,34.75,34.81,34.29,34.31,2534700.0,34.75,34.81,34.29,34.31,2534700.0
2011-08-05 15:30:00,34.33,34.65,34.25,34.42,3425100.0,34.33,34.65,34.25,34.42,3425100.0
2011-08-08 09:30:00,32.79,33.67,32.42,33.56,5757500.0,32.79,33.67,32.42,33.56,5757500.0
2011-08-08 10:00:00,33.53,33.64,32.86,32.97,2835000.0,33.53,33.64,32.86,32.97,2835000.0
2011-08-08 10:30:00,32.96,33.49,32.86,33.17,2347100.0,32.96,33.49,32.86,33.17,2347100.0
2011-08-08 11:00:00,33.12,33.54,33.05,33.35,1928500.0,33.12,33.54,33.05,33.35,1928500.0
2011-08-08 11:30:00,33.36,33.37,32.94,33.13,1749300.0,33.36,33.37,32.94,33.13,1749300.0
2011-08-08 12:00:00,33.15,33.15,32.59,32.7,1917300.0,33.15,33.15,32.59,32.7,1917300.0
2011-08-08 12:30:00,32.71,33.07,32.63,32.86,1408400.0,32.71,33.07,32.63,32.86,1408400.0
2011-08-08 13:00:00,32.86,33.01,32.71,32.87,1307600.0,32.86,33.01,32.71,32.87,1307600.0
2011-08-08 13:30:00,32.88,32.9,32.57,32.57,2126600.0,32.88,32.9,32.57,32.57,2126600.0
2011-08-08 14:00:00,32.57,32.72,31.64,31.97,3791900.0,32.57,32.72,31.64,31.97,3791900.0
2011-08-08 14:30:00,32.0,32.36,31.98,32.28,2058700.0,32.0,32.36,31.98,32.28,2058700.0
2011-08-08 15:00:00,32.25,33.04,32.21,32.63,3434200.0,32.25,33.04,32.21,32.63,3434200.0
2011-08-08 15:30:00,32.63,32.77,32.34,32.37,4693500.0,32.63,32.77,32.34,32.37,4693500.0
2011-08-09 09:30:00,32.43,32.64,32.06,32.48,5635700.0,32.43,32.64,32.06,32.48,5635700.0
2011-08-09 10:00:00,32.46,33.59,32.44,33.57,4241300.0,32.46,33.59,32.44,33.57,4241300.0
2011-08-09 10:30:00,33.58,33.85,33.14,33.77,2904300.0,33.58,33.85,33.14,33.77,2904300.0
2011-08-09 11:00:00,33.74,33.98,33.5,33.98,1906100.0,33.74,33.98,33.5,33.98,1906100.0
2011-08-09 11:30:00,33.96,34.3,33.78,34.19,1990800.0,33.96,34.3,33.78,34.19,1990800.0
2011-08-09 12:00:00,34.22,34.29,33.88,33.96,1362900.0,34.22,34.29,33.88,33.96,1362900.0
2011-08-09 12:30:00,33.96,34.04,33.53,33.61,1995700.0,33.96,34.04,33.53,33.61,1995700.0
2011-08-09 13:00:00,33.62,33.69,33.5,33.56,1234800.0,33.62,33.69,33.5,33.56,1234800.0
2011-08-09 13:30:00,33.55,33.59,33.14,33.34,1386000.0,33.55,33.59,33.14,33.34,1386000.0
2011-08-09 14:00:00,33.32,33.42,32.58,33.21,2634100.0,33.32,33.42,32.58,33.21,2634100.0
2011-08-09 14:30:00,33.2,33.25,32.02,32.63,3531500.0,33.2,33.25,32.02,32.63,3531500.0
2011-08-09 15:00:00,32.67,33.36,32.5,33.21,2396800.0,32.67,33.36,32.5,33.21,2396800.0
2011-08-09 15:30:00,33.21,33.99,33.07,33.98,3666600.0,33.21,33.99,33.07,33.98,3666600.0
2011-08-10 09:30:00,33.36,33.83,33.02,33.33,3201100.0,33.36,33.83,33.02,33.33,3201100.0
2011-08-10 10:00:00,33.3,33.57,33.18,33.29,1693300.0,33.3,33.57,33.18,33.29,1693300.0
2011-08-10 10:30:00,33.27,33.7,33.21,33.33,1404200.0,33.27,33.7,33.21,33.33,1404200.0
2011-08-10 11:00:00,33.37,33.61,33.16,33.36,927500.0,33.37,33.61,33.16,33.36,927500.0
2011-08-10 11:30:00,33.41,33.74,33.33,33.55,1078000.0,33.41,33.74,33.33,33.55,1078000.0
2011-08-10 12:00:00,33.52,33.74,33.38,33.38,943600.0,33.52,33.74,33.38,33.38,943600.0
2011-08-10 12:30:00,33.4,33.52,33.18,33.4,928200.0,33.4,33.52,33.18,33.4,928200.0
2011-08-10 13:00:00,33.4,33.53,33.21,33.4,898100.0,33.4,33.53,33.21,33.4,898100.0
2011-08-10 13:30:00,33.36,33.79,33.31,33.76,1293600.0,33.36,33.79,33.31,33.76,1293600.0
2011-08-10 14:00:00,33.74,34.26,33.65,34.12,2184700.0,33.74,34.26,33.65,34.12,2184700.0
2011-08-10 14:30:00,34.14,34.28,33.75,33.79,1949500.0,34.14,34.28,33.75,33.79,1949500.0
2011-08-10 15:00:00,33.79,33.89,33.5,33.62,1748600.0,33.79,33.89,33.5,33.62,1748600.0
2011-08-10 15:30:00,33.68,33.8,33.14,33.18,2892400.0,33.68,33.8,33.14,33.18,2892400.0
2011-08-11 09:30:00,33.59,33.86,33.37,33.71,2047500.0,33.59,33.86,33.37,33.71,2047500.0
2011-08-11 10:00:00,33.67,34.14,33.42,34.12,2160200.0,33.67,34.14,33.42,34.12,2160200.0
2011-08-11 10:30:00,34.11,34.41,33.98,34.27,2667000.0,34.11,34.41,33.98,34.27,2667000.0
2011-08-11 11:00:00,34.27,34.34,34.06,34.29,1280300.0,34.27,34.34,34.06,34.29,1280300.0
2011-08-11 11:30:00,34.28,34.49,34.26,34.34,1128400.0,34.28,34.49,34.26,34.34,1128400.0
2011-08-11 12:00:00,34.35,34.5,34.22,34.24,1013600.0,34.35,34.5,34.22,34.24,1013600.0
2011-08-11 12:30:00,34.22,34.68,34.22,34.6,1361500.0,34.22,34.68,34.22,34.6,1361500.0
2011-08-11 13:00:00,34.62,34.74,34.49,34.7,1201900.0,34.62,34.74,34.49,34.7,1201900.0
2011-08-11 13:30:00,34.71,34.89,34.63,34.86,1359400.0,34.71,34.89,34.63,34.86,1359400.0
2011-08-11 14:00:00,34.86,35.09,34.8,35.0,1292200.0,34.86,35.09,34.8,35.0,1292200.0
2011-08-11 14:30:00,35.0,35.02,34.75,34.97,1055600.0,35.0,35.02,34.75,34.97,1055600.0
2011-08-11 15:00:00,34.95,35.1,34.84,34.91,1284500.0,34.95,35.1,34.84,34.91,1284500.0
2011-08-11 15:30:00,34.91,35.07,34.66,34.73,2795100.0,34.91,35.07,34.66,34.73,2795100.0
2011-08-12 09:30:00,35.3,35.32,34.86,35.08,3084900.0,35.3,35.32,34.86,35.08,3084900.0
2011-08-12 10:00:00,35.05,35.36,34.89,35.13,1855000.0,35.05,35.36,34.89,35.13,1855000.0
2011-08-12 10:30:00,35.15,35.41,34.96,35.08,1592500.0,35.15,35.41,34.96,35.08,1592500.0
2011-08-12 11:00:00,35.08,35.08,34.8,34.88,1075900.0,35.08,35.08,34.8,34.88,1075900.0
2011-08-12 11:30:00,34.85,35.03,34.73,35.0,1775900.0,34.85,35.03,34.73,35.0,1775900.0
2011-08-12 12:00:00,34.98,35.04,34.83,34.9,959000.0,34.98,35.04,34.83,34.9,959000.0
2011-08-12 12:30:00,34.9,34.9,34.58,34.67,1070300.0,34.9,34.9,34.58,34.67,1070300.0
2011-08-12 13:00:00,34.67,34.76,34.61,34.73,774200.0,34.67,34.76,34.61,34.73,774200.0
2011-08-12 13:30:00,34.74,35.04,34.65,34.91,902300.0,34.74,35.04,34.65,34.91,902300.0
2011-08-12 14:00:00,34.92,34.98,34.64,34.75,931000.0,34.92,34.98,34.64,34.75,931000.0
2011-08-12 14:30:00,34.74,34.88,34.66,34.85,739200.0,34.74,34.88,34.66,34.85,739200.0
2011-08-12 15:00:00,34.86,34.96,34.8,34.9,1077300.0,34.86,34.96,34.8,34.9,1077300.0
2011-08-12 15:30:00,34.92,34.94,34.79,34.86,1601600.0,34.92,34.94,34.79,34.86,1601600.0
2011-08-15 09:30:00,35.1,35.25,34.54,34.62,2831500.0,35.1,35.25,34.54,34.62,2831500.0
2011-08-15 10:00:00,34.62,34.91,34.57,34.75,1414700.0,34.62,34.91,34.57,34.75,1414700.0
2011-08-15 10:30:00,34.73,34.76,34.44,34.48,1374100.0,34.73,34.76,34.44,34.48,1374100.0
2011-08-15 11:00:00,34.47,34.51,33.89,33.98,2203600.0,34.47,34.51,33.89,33.98,2203600.0
2011-08-15 11:30:00,33.97,34.27,33.74,34.16,2215500.0,33.97,34.27,33.74,34.16,2215500.0
2011-08-15 12:00:00,34.15,34.32,33.99,34.06,1062600.0,34.15,34.32,33.99,34.06,1062600.0
2011-08-15 12:30:00,34.07,34.23,33.87,34.22,1638700.0,34.07,34.23,33.87,34.22,1638700.0
2011-08-15 13:00:00,34.23,34.35,34.17,34.34,1071700.0,34.23,34.35,34.17,34.34,1071700.0
2011-08-15 13:30:00,34.35,34.49,34.31,34.43,931700.0,34.35,34.49,34.31,34.43,931700.0
2011-08-15 14:00:00,34.41,34.53,34.38,34.5,662200.0,34.41,34.53,34.38,34.5,662200.0
2011-08-15 14:30:00,34.5,34.71,34.5,34.64,1104600.0,34.5,34.71,34.5,34.64,1104600.0
2011-08-15 15:00:00,34.64,34.83,34.52,34.73,1727600.0,34.64,34.83,34.52,34.73,1727600.0
2011-08-15 15:30:00,34.74,35.18,34.74,35.18,3981600.0,34.74,35.18,34.74,35.18,3981600.0
2011-08-16 09:30:00,34.9,35.05,34.38,34.55,2356200.0,34.9,35.05,34.38,34.55,2356200.0
2011-08-16 10:00:00,34.57,34.74,34.32,34.67,1508500.0,34.57,34.74,34.32,34.67,1508500.0
2011-08-16 10:30:00,34.67,34.78,34.5,34.76,1037400.0,34.67,34.78,34.5,34.76,1037400.0
2011-08-16 11:00:00,34.77,34.78,34.36,34.46,965300.0,34.77,34.78,34.36,34.46,965300.0
2011-08-16 11:30:00,34.46,34.54,34.33,34.39,823200.0,34.46,34.54,34.33,34.39,823200.0
2011-08-16 12:00:00,34.38,34.66,34.18,34.22,1440600.0,34.38,34.66,34.18,34.22,1440600.0
2011-08-16 12:30:00,34.21,34.35,33.88,33.95,1494500.0,34.21,34.35,33.88,33.95,1494500.0
2011-08-16 13:00:00,33.95,34.03,33.7,33.83,1561000.0,33.95,34.03,33.7,33.83,1561000.0
2011-08-16 13:30:00,33.82,34.37,33.77,34.25,1313200.0,33.82,34.37,33.77,34.25,1313200.0
2011-08-16 14:00:00,34.25,34.41,34.22,34.25,882000.0,34.25,34.41,34.22,34.25,882000.0
2011-08-16 14:30:00,34.26,34.34,34.04,34.04,1014300.0,34.26,34.34,34.04,34.04,1014300.0
2011-08-16 15:00:00,34.04,34.27,34.03,34.26,1035300.0,34.04,34.27,34.03,34.26,1035300.0
2011-08-16 15:30:00,34.28,34.3,34.08,34.14,2244900.0,34.28,34.3,34.08,34.14,2244900.0
2011-08-17 09:30:00,34.37,34.44,33.73,33.93,3101000.0,34.37,34.44,33.73,33.93,3101000.0
2011-08-17 10:00:00,33.93,33.93,33.57,33.73,2211300.0,33.93,33.93,33.57,33.73,2211300.0
2011-08-17 10:30:00,33.71,33.77,33.44,33.45,1791300.0,33.71,33.77,33.44,33.45,1791300.0
2011-08-17 11:00:00,33.45,33.5,33.08,33.15,2536100.0,33.45,33.5,33.08,33.15,2536100.0
2011-08-17 11:30:00,33.16,33.24,32.87,32.92,2327500.0,33.16,33.24,32.87,32.92,2327500.0
2011-08-17 12:00:00,32.92,32.98,32.7,32.8,2213400.0,32.92,32.98,32.7,32.8,2213400.0
2011-08-17 12:30:00,32.79,33.07,32.77,32.86,2028600.0,32.79,33.07,32.77,32.86,2028600.0
2011-08-17 13:00:00,32.85,32.97,32.75,32.85,948500.0,32.85,32.97,32.75,32.85,948500.0
2011-08-17 13:30:00,32.86,32.9,32.65,32.77,1236900.0,32.86,32.9,32.65,32.77,1236900.0
2011-08-17 14:00:00,32.75,33.25,32.75,33.09,1845200.0,32.75,33.25,32.75,33.09,1845200.0
2011-08-17 14:30:00,33.09,33.16,32.83,33.06,1463700.0,33.09,33.16,32.83,33.06,1463700.0
2011-08-17 15:00:00,33.08,33.35,33.0,33.21,1649900.0,33.08,33.35,33.0,33.21,1649900.0
2011-08-17 15:30:00,33.2,33.22,33.05,33.17,1727600.0,33.2,33.22,33.05,33.17,1727600.0
2011-08-18 09:30:00,31.91,32.11,31.29,31.35,6419000.0,31.91,32.11,31.29,31.35,6419000.0
2011-08-18 10:00:00,31.36,31.57,31.14,31.51,4223800.0,31.36,31.57,31.14,31.51,4223800.0
2011-08-18 10:30:00,31.51,31.89,31.36,31.83,2545200.0,31.51,31.89,31.36,31.83,2545200.0
2011-08-18 11:00:00,31.84,32.06,31.76,31.99,2249800.0,31.84,32.06,31.76,31.99,2249800.0
2011-08-18 11:30:00,31.99,32.29,31.94,32.11,1734600.0,31.99,32.29,31.94,32.11,1734600.0
2011-08-18 12:00:00,32.1,32.12,31.74,31.77,1509200.0,32.1,32.12,31.74,31.77,1509200.0
2011-08-18 12:30:00,31.78,31.83,31.6,31.79,758100.0,31.78,31.83,31.6,31.79,758100.0
2011-08-18 13:00:00,31.77,31.77,31.34,31.34,1663200.0,31.77,31.77,31.34,31.34,1663200.0
2011-08-18 13:30:00,31.34,31.36,30.94,31.0,2586500.0,31.34,31.36,30.94,31.0,2586500.0
2011-08-18 14:00:00,31.01,31.23,31.01,31.07,1858500.0,31.01,31.23,31.01,31.07,1858500.0
2011-08-18 14:30:00,31.07,31.07,30.86,30.88,1582700.0,31.07,31.07,30.86,30.88,1582700.0
2011-08-18 15:00:00,30.88,30.98,30.71,30.9,2145500.0,30.88,30.98,30.71,30.9,2145500.0
2011-08-18 15:30:00,30.91,31.18,30.71,31.08,4449900.0,30.91,31.18,30.71,31.08,4449900.0
2011-08-19 09:30:00,30.62,31.45,30.57,31.38,4569600.0,30.62,31.45,30.57,31.38,4569600.0
2011-08-19 10:00:00,31.35,31.57,31.2,31.5,2597700.0,31.35,31.57,31.2,31.5,2597700.0
2011-08-19 10:30:00,31.5,31.56,31.1,31.17,1934800.0,31.5,31.56,31.1,31.17,1934800.0
2011-08-19 11:00:00,31.19,31.21,30.86,30.98,1699600.0,31.19,31.21,30.86,30.98,1699600.0
2011-08-19 11:30:00,30.97,31.18,30.91,31.08,1002400.0,30.97,31.18,30.91,31.08,1002400.0
2011-08-19 12:00:00,31.08,31.15,30.84,30.87,1745800.0,31.08,31.15,30.84,30.87,1745800.0
2011-08-19 12:30:00,30.88,31.01,30.74,30.84,909300.0,30.88,31.01,30.74,30.84,909300.0
2011-08-19 13:00:00,30.84,30.86,30.69,30.78,778400.0,30.84,30.86,30.69,30.78,778400.0
2011-08-19 13:30:00,30.77,30.8,30.57,30.63,1299900.0,30.77,30.8,30.57,30.63,1299900.0
2011-08-19 14:00:00,30.62,30.67,29.94,30.05,2879800.0,30.62,30.67,29.94,30.05,2879800.0
2011-08-19 14:30:00,30.05,30.23,29.93,29.93,2781100.0,30.05,30.23,29.93,29.93,2781100.0
2011-08-19 15:00:00,29.93,29.95,29.57,29.66,3794000.0,29.93,29.95,29.57,29.66,3794000.0
2011-08-19 15:30:00,29.67,29.69,29.29,29.3,5812800.0,29.67,29.69,29.29,29.3,5812800.0
2011-08-22 09:30:00,30.34,30.34,29.05,29.4,6412000.0,30.34,30.34,29.05,29.4,6412000.0
2011-08-22 10:00:00,29.37,30.31,29.07,30.15,5847800.0,29.37,30.31,29.07,30.15,5847800.0
2011-08-22 10:30:00,30.17,30.22,29.51,29.56,2888200.0,30.17,30.22,29.51,29.56,2888200.0
2011-08-22 11:00:00,29.55,29.69,29.38,29.53,1579200.0,29.55,29.69,29.38,29.53,1579200.0
2011-08-22 11:30:00,29.53,29.71,29.26,29.3,2584400.0,29.53,29.71,29.26,29.3,2584400.0
2011-08-22 12:00:00,29.28,29.67,29.1,29.51,2452800.0,29.28,29.67,29.1,29.51,2452800.0
2011-08-22 12:30:00,29.53,29.65,29.23,29.58,1563100.0,29.53,29.65,29.23,29.58,1563100.0
2011-08-22 13:00:00,29.54,29.72,29.46,29.52,1411900.0,29.54,29.72,29.46,29.52,1411900.0
2011-08-22 13:30:00,29.52,29.6,29.19,29.41,1393700.0,29.52,29.6,29.19,29.41,1393700.0
2011-08-22 14:00:00,29.41,29.55,29.34,29.45,1233400.0,29.41,29.55,29.34,29.45,1233400.0
2011-08-22 14:30:00,29.46,29.47,29.15,29.28,1400000.0,29.46,29.47,29.15,29.28,1400000.0
2011-08-22 15:00:00,29.28,29.48,29.21,29.47,1301300.0,29.28,29.48,29.21,29.47,1301300.0
2011-08-22 15:30:00,29.45,29.49,29.21,29.31,2562000.0,29.45,29.49,29.21,29.31,2562000.0
2011-08-23 09:30:00,29.57,30.21,29.16,29.91,4634700.0,29.57,30.21,29.16,29.91,4634700.0
2011-08-23 10:00:00,29.91,30.57,29.89,30.48,4304300.0,29.91,30.57,29.89,30.48,4304300.0
2011-08-23 10:30:00,30.48,30.51,30.14,30.19,2025800.0,30.48,30.51,30.14,30.19,2025800.0
2011-08-23 11:00:00,30.19,30.25,30.0,30.24,1058400.0,30.19,30.25,30.0,30.24,1058400.0
2011-08-23 11:30:00,30.24,30.5,30.21,30.46,1550500.0,30.24,30.5,30.21,30.46,1550500.0
2011-08-23 12:00:00,30.44,30.56,30.38,30.52,1035300.0,30.44,30.56,30.38,30.52,1035300.0
2011-08-23 12:30:00,30.54,31.04,30.53,30.93,2930900.0,30.54,31.04,30.53,30.93,2930900.0
2011-08-23 13:00:00,30.95,31.02,30.79,31.02,1318100.0,30.95,31.02,30.79,31.02,1318100.0
2011-08-23 13:30:00,31.03,31.15,30.77,30.91,1474900.0,31.03,31.15,30.77,30.91,1474900.0
2011-08-23 14:00:00,30.91,31.16,30.82,31.11,1410500.0,30.91,31.16,30.82,31.11,1410500.0
2011-08-23 14:30:00,31.1,31.35,31.04,31.08,2061500.0,31.1,31.35,31.04,31.08,2061500.0
2011-08-23 15:00:00,31.11,31.39,31.09,31.1,2171400.0,31.11,31.39,31.09,31.1,2171400.0
2011-08-23 15:30:00,31.12,31.38,31.08,31.36,2634800.0,31.12,31.38,31.08,31.36,2634800.0
2011-08-24 09:30:00,31.29,31.43,30.83,31.29,3688300.0,31.29,31.43,30.83,31.29,3688300.0
2011-08-24 10:00:00,31.28,31.42,30.75,30.8,3645600.0,31.28,31.42,30.75,30.8,3645600.0
2011-08-24 10:30:00,30.82,30.82,30.18,30.19,2842700.0,30.82,30.82,30.18,30.19,2842700.0
2011-08-24 11:00:00,30.18,30.57,30.0,30.5,2544500.0,30.18,30.57,30.0,30.5,2544500.0
2011-08-24 11:30:00,30.48,30.61,30.21,30.23,1487500.0,30.48,30.61,30.21,30.23,1487500.0
2011-08-24 12:00:00,30.23,30.29,29.93,30.03,2601200.0,30.23,30.29,29.93,30.03,2601200.0
2011-08-24 12:30:00,30.03,30.12,29.98,30.07,1566600.0,30.03,30.12,29.98,30.07,1566600.0
2011-08-24 13:00:00,30.07,30.43,29.97,30.35,1816500.0,30.07,30.43,29.97,30.35,1816500.0
2011-08-24 13:30:00,30.35,30.47,30.25,30.45,1085000.0,30.35,30.47,30.25,30.45,1085000.0
2011-08-24 14:00:00,30.45,30.46,30.18,30.32,1068900.0,30.45,30.46,30.18,30.32,1068900.0
2011-08-24 14:30:00,30.31,30.54,30.2,30.54,1356600.0,30.31,30.54,30.2,30.54,1356600.0
2011-08-24 15:00:00,30.54,30.85,30.45,30.74,2212000.0,30.54,30.85,30.45,30.74,2212000.0
2011-08-24 15:30:00,30.77,30.91,30.66,30.85,3058300.0,30.77,30.91,30.66,30.85,3058300.0
2011-08-25 09:30:00,31.11,31.96,31.11,31.47,5270300.0,31.11,31.96,31.11,31.47,5270300.0
2011-08-25 10:00:00,31.49,31.63,31.07,31.36,3350200.0,31.49,31.63,31.07,31.36,3350200.0
2011-08-25 10:30:00,31.36,31.56,31.18,31.26,3008600.0,31.36,31.56,31.18,31.26,3008600.0
2011-08-25 11:00:00,31.23,31.6,31.15,31.58,1828400.0,31.23,31.6,31.15,31.58,1828400.0
2011-08-25 11:30:00,31.56,31.63,31.3,31.54,1096900.0,31.56,31.63,31.3,31.54,1096900.0
2011-08-25 12:00:00,31.54,31.56,31.2,31.3,908600.0,31.54,31.56,31.2,31.3,908600.0
2011-08-25 12:30:00,31.3,31.3,30.88,31.17,1866900.0,31.3,31.3,30.88,31.17,1866900.0
2011-08-25 13:00:00,31.17,31.29,31.08,31.25,944300.0,31.17,31.29,31.08,31.25,944300.0
2011-08-25 13:30:00,31.26,31.34,31.09,31.16,908600.0,31.26,31.34,31.09,31.16,908600.0
2011-08-25 14:00:00,31.18,31.18,30.94,30.97,920500.0,31.18,31.18,30.94,30.97,920500.0
2011-08-25 14:30:00,30.97,31.04,30.63,30.67,1649900.0,30.97,31.04,30.63,30.67,1649900.0
2011-08-25 15:00:00,30.68,31.04,30.65,30.85,1378300.0,30.68,31.04,30.65,30.85,1378300.0
2011-08-25 15:30:00,30.85,30.91,30.7,30.83,2134300.0,30.85,30.91,30.7,30.83,2134300.0
2011-08-26 09:30:00,30.63,30.9,30.43,30.88,1885800.0,30.63,30.9,30.43,30.88,1885800.0
2011-08-26 10:00:00,30.9,31.39,30.36,31.23,3131800.0,30.9,31.39,30.36,31.23,3131800.0
2011-08-26 10:30:00,31.23,31.56,31.08,31.22,2603300.0,31.23,31.56,31.08,31.22,2603300.0
2011-08-26 11:00:00,31.21,31.54,31.16,31.28,2160200.0,31.21,31.54,31.16,31.28,2160200.0
2011-08-26 11:30:00,31.28,31.5,31.25,31.44,1131200.0,31.28,31.5,31.25,31.44,1131200.0
2011-08-26 12:00:00,31.45,31.79,31.45,31.66,2200100.0,31.45,31.79,31.45,31.66,2200100.0
2011-08-26 12:30:00,31.66,31.74,31.52,31.56,1726200.0,31.66,31.74,31.52,31.56,1726200.0
2011-08-26 13:00:00,31.54,31.56,31.43,31.54,1558900.0,31.54,31.56,31.43,31.54,1558900.0
2011-08-26 13:30:00,31.54,31.73,31.5,31.67,1617700.0,31.54,31.73,31.5,31.67,1617700.0
2011-08-26 14:00:00,31.65,31.75,31.51,31.55,1649200.0,31.65,31.75,31.51,31.55,1649200.0
2011-08-26 14:30:00,31.55,31.73,31.52,31.7,1045800.0,31.55,31.73,31.52,31.7,1045800.0
2011-08-26 15:00:00,31.7,31.7,31.45,31.54,1502900.0,31.7,31.7,31.45,31.54,1502900.0
2011-08-26 15:30:00,31.55,31.71,31.51,31.7,2707600.0,31.55,31.71,31.51,31.7,2707600.0
2011-08-29 09:30:00,32.42,32.43,31.93,32.08,3314500.0,32.42,32.43,31.93,32.08,3314500.0
2011-08-29 10:00:00,32.08,32.37,31.93,32.25,2312800.0,32.08,32.37,31.93,32.25,2312800.0
2011-08-29 10:30:00,32.23,32.33,31.97,32.06,1029000.0,32.23,32.33,31.97,32.06,1029000.0
2011-08-29 11:00:00,32.06,32.15,31.93,32.12,888300.0,32.06,32.15,31.93,32.12,888300.0
2011-08-29 11:30:00,32.12,32.24,32.08,32.16,925400.0,32.12,32.24,32.08,32.16,925400.0
2011-08-29 12:00:00,32.18,32.22,32.09,32.14,786800.0,32.18,32.22,32.09,32.14,786800.0
2011-08-29 12:30:00,32.14,32.16,32.05,32.12,1041600.0,32.14,32.16,32.05,32.12,1041600.0
2011-08-29 13:00:00,32.12,32.14,31.9,31.9,1049300.0,32.12,32.14,31.9,31.9,1049300.0
2011-08-29 13:30:00,31.9,31.95,31.75,31.8,1421000.0,31.9,31.95,31.75,31.8,1421000.0
2011-08-29 14:00:00,31.8,31.9,31.76,31.82,1342600.0,31.8,31.9,31.76,31.82,1342600.0
2011-08-29 14:30:00,31.81,32.0,31.77,31.99,1457400.0,31.81,32.0,31.77,31.99,1457400.0
2011-08-29 15:00:00,31.99,32.19,31.95,32.17,1218700.0,31.99,32.19,31.95,32.17,1218700.0
2011-08-29 15:30:00,32.18,32.18,32.06,32.15,2001300.0,32.18,32.18,32.06,32.15,2001300.0
2011-08-30 09:30:00,32.07,32.64,31.93,32.57,3258500.0,32.07,32.64,31.93,32.57,3258500.0
2011-08-30 10:00:00,32.51,32.56,32.25,32.47,1940400.0,32.51,32.56,32.25,32.47,1940400.0
2011-08-30 10:30:00,32.47,32.78,32.35,32.55,2117500.0,32.47,32.78,32.35,32.55,2117500.0
2011-08-30 11:00:00,32.54,33.07,32.52,32.93,1899100.0,32.54,33.07,32.52,32.93,1899100.0
2011-08-30 11:30:00,32.9,33.57,32.87,33.45,4075400.0,32.9,33.57,32.87,33.45,4075400.0
2011-08-30 12:00:00,33.45,33.74,33.33,33.61,2643200.0,33.45,33.74,33.33,33.61,2643200.0
2011-08-30 12:30:00,33.6,33.83,33.34,33.37,2120300.0,33.6,33.83,33.34,33.37,2120300.0
2011-08-30 13:00:00,33.35,33.43,33.16,33.19,1215900.0,33.35,33.43,33.16,33.19,1215900.0
2011-08-30 13:30:00,33.2,33.43,33.09,33.39,1115800.0,33.2,33.43,33.09,33.39,1115800.0
2011-08-30 14:00:00,33.42,33.61,33.36,33.6,1569400.0,33.42,33.61,33.36,33.6,1569400.0
2011-08-30 14:30:00,33.6,33.67,33.52,33.66,1424500.0,33.6,33.67,33.52,33.66,1424500.0
2011-08-30 15:00:00,33.66,33.8,33.54,33.78,1997800.0,33.66,33.8,33.54,33.78,1997800.0
2011-08-30 15:30:00,33.79,34.12,33.72,33.78,5039300.0,33.79,34.12,33.72,33.78,5039300.0
2011-08-31 09:30:00,34.13,34.55,33.81,33.87,4713800.0,34.13,34.55,33.81,33.87,4713800.0
2011-08-31 10:00:00,33.88,34.43,33.86,34.4,2709000.0,33.88,34.43,33.86,34.4,2709000.0
2011-08-31 10:30:00,34.39,34.5,34.08,34.15,2529800.0,34.39,34.5,34.08,34.15,2529800.0
2011-08-31 11:00:00,34.15,34.18,33.82,33.95,1686300.0,34.15,34.18,33.82,33.95,1686300.0
2011-08-31 11:30:00,33.95,34.01,33.82,33.84,1485400.0,33.95,34.01,33.82,33.84,1485400.0
2011-08-31 12:00:00,33.82,33.96,33.79,33.87,1085000.0,33.82,33.96,33.79,33.87,1085000.0
2011-08-31 12:30:00,33.87,33.93,33.6,33.65,1403500.0,33.87,33.93,33.6,33.65,1403500.0
2011-08-31 13:00:00,33.65,33.79,33.46,33.54,1459500.0,33.65,33.79,33.46,33.54,1459500.0
2011-08-31 13:30:00,33.53,33.63,33.26,33.3,1681400.0,33.53,33.63,33.26,33.3,1681400.0
2011-08-31 14:00:00,33.29,33.38,33.14,33.21,1699600.0,33.29,33.38,33.14,33.21,1699600.0
2011-08-31 14:30:00,33.21,33.24,32.98,33.1,1824200.0,33.21,33.24,32.98,33.1,1824200.0
2011-08-31 15:00:00,33.09,33.49,33.07,33.38,1992200.0,33.09,33.49,33.07,33.38,1992200.0
2011-08-31 15:30:00,33.39,33.63,33.34,33.57,2209900.0,33.39,33.63,33.34,33.57,2209900.0
2011-09-01 09:30:00,33.56,33.99,33.29,33.81,2879100.0,33.56,33.99,33.29,33.81,2879100.0
2011-09-01 10:00:00,33.78,34.07,33.66,33.84,2084600.0,33.78,34.07,33.66,33.84,2084600.0
2011-09-01 10:30:00,33.85,33.91,33.71,33.85,929600.0,33.85,33.91,33.71,33.85,929600.0
2011-09-01 11:00:00,33.84,33.99,33.74,33.96,1038100.0,33.84,33.99,33.74,33.96,1038100.0
2011-09-01 11:30:00,33.95,34.05,33.79,33.9,988400.0,33.95,34.05,33.79,33.9,988400.0
2011-09-01 12:00:00,33.92,33.99,33.86,33.97,412300.0,33.92,33.99,33.86,33.97,412300.0
2011-09-01 12:30:00,33.97,33.99,33.69,33.7,659400.0,33.97,33.99,33.69,33.7,659400.0
2011-09-01 13:00:00,33.69,33.74,33.56,33.58,749700.0,33.69,33.74,33.56,33.58,749700.0
2011-09-01 13:30:00,33.57,33.59,33.33,33.37,1198400.0,33.57,33.59,33.33,33.37,1198400.0
2011-09-01 14:00:00,33.35,33.4,33.22,33.33,1337700.0,33.35,33.4,33.22,33.33,1337700.0
2011-09-01 14:30:00,33.35,33.49,33.35,33.38,990500.0,33.35,33.49,33.35,33.38,990500.0
2011-09-01 15:00:00,33.4,33.43,33.29,33.38,1032500.0,33.4,33.43,33.29,33.38,1032500.0
2011-09-01 15:30:00,33.38,33.42,33.22,33.32,2039800.0,33.38,33.42,33.22,33.32,2039800.0
2011-09-02 09:30:00,29.82,30.7,29.66,30.5,15835400.0,29.82,30.7,29.66,30.5,15835400.0
2011-09-02 10:00:00,30.49,30.6,30.29,30.42,5406100.0,30.49,30.6,30.29,30.42,5406100.0
2011-09-02 10:30:00,30.44,30.47,29.97,30.42,5317200.0,30.44,30.47,29.97,30.42,5317200.0
2011-09-02 11:00:00,30.42,30.61,30.35,30.49,3810800.0,30.42,30.61,30.35,30.49,3810800.0
2011-09-02 11:30:00,30.5,30.53,30.21,30.28,1724100.0,30.5,30.53,30.21,30.28,1724100.0
2011-09-02 12:00:00,30.27,30.42,30.14,30.15,1526000.0,30.27,30.42,30.14,30.15,1526000.0
2011-09-02 12:30:00,30.15,30.29,30.11,30.12,1395100.0,30.15,30.29,30.11,30.12,1395100.0
2011-09-02 13:00:00,30.12,30.21,30.09,30.1,1554700.0,30.12,30.21,30.09,30.1,1554700.0
2011-09-02 13:30:00,30.1,30.25,30.04,30.17,2458400.0,30.1,30.25,30.04,30.17,2458400.0
2011-09-02 14:00:00,30.17,30.24,30.11,30.17,1539300.0,30.17,30.24,30.11,30.17,1539300.0
2011-09-02 14:30:00,30.18,30.34,30.11,30.3,1891400.0,30.18,30.34,30.11,30.3,1891400.0
2011-09-02 15:00:00,30.3,30.36,30.1,30.24,3754800.0,30.3,30.36,30.1,30.24,3754800.0
2011-09-02 15:30:00,30.24,30.66,30.24,30.45,6603800.0,30.24,30.66,30.24,30.45,6603800.0
2011-09-06 09:30:00,29.87,31.09,29.82,30.76,5877200.0,29.87,31.09,29.82,30.76,5877200.0
2011-09-06 10:00:00,30.79,30.95,30.49,30.5,3255700.0,30.79,30.95,30.49,30.5,3255700.0
2011-09-06 10:30:00,30.49,30.7,30.36,30.69,2560600.0,30.49,30.7,30.36,30.69,2560600.0
2011-09-06 11:00:00,30.68,30.87,30.51,30.85,1551200.0,30.68,30.87,30.51,30.85,1551200.0
2011-09-06 11:30:00,30.84,31.04,30.82,30.96,1248100.0,30.84,31.04,30.82,30.96,1248100.0
2011-09-06 12:00:00,30.96,31.06,30.82,30.86,1003100.0,30.96,31.06,30.82,30.86,1003100.0
2011-09-06 12:30:00,30.84,30.86,30.75,30.83,686000.0,30.84,30.86,30.75,30.83,686000.0
2011-09-06 13:00:00,30.83,31.03,30.8,30.97,1020600.0,30.83,31.03,30.8,30.97,1020600.0
2011-09-06 13:30:00,30.95,31.26,30.89,31.16,2028600.0,30.95,31.26,30.89,31.16,2028600.0
2011-09-06 14:00:00,31.16,31.26,31.04,31.19,1729700.0,31.16,31.26,31.04,31.19,1729700.0
2011-09-06 14:30:00,31.19,31.2,30.98,31.02,1059800.0,31.19,31.2,30.98,31.02,1059800.0
2011-09-06 15:00:00,31.03,31.05,30.8,30.83,1482600.0,31.03,31.05,30.8,30.83,1482600.0
2011-09-06 15:30:00,30.85,31.28,30.78,31.23,3393600.0,30.85,31.28,30.78,31.23,3393600.0
2011-09-07 09:30:00,31.64,31.71,30.74,30.8,4929400.0,31.64,31.71,30.74,30.8,4929400.0
2011-09-07 10:00:00,30.8,30.85,30.47,30.79,4209100.0,30.8,30.85,30.47,30.79,4209100.0
2011-09-07 10:30:00,30.79,30.79,30.51,30.67,1593200.0,30.79,30.79,30.51,30.67,1593200.0
2011-09-07 11:00:00,30.65,30.75,30.44,30.52,2212000.0,30.65,30.75,30.44,30.52,2212000.0
2011-09-07 11:30:00,30.52,30.63,30.37,30.58,3041500.0,30.52,30.63,30.37,30.58,3041500.0
2011-09-07 12:00:00,30.6,30.85,30.59,30.62,2018100.0,30.6,30.85,30.59,30.62,2018100.0
2011-09-07 12:30:00,30.59,30.74,30.54,30.68,1151500.0,30.59,30.74,30.54,30.68,1151500.0
2011-09-07 13:00:00,30.68,30.74,30.64,30.67,944300.0,30.68,30.74,30.64,30.67,944300.0
2011-09-07 13:30:00,30.67,30.71,30.57,30.68,921900.0,30.67,30.71,30.57,30.68,921900.0
2011-09-07 14:00:00,30.67,30.76,30.63,30.71,981400.0,30.67,30.76,30.63,30.71,981400.0
2011-09-07 14:30:00,30.71,30.9,30.68,30.88,1153600.0,30.71,30.9,30.68,30.88,1153600.0
2011-09-07 15:00:00,30.87,31.03,30.81,30.95,1918000.0,30.87,31.03,30.81,30.95,1918000.0
2011-09-07 15:30:00,30.95,30.95,30.8,30.85,2844100.0,30.95,30.95,30.8,30.85,2844100.0
2011-09-08 09:30:00,30.58,30.98,30.52,30.64,3327100.0,30.58,30.98,30.52,30.64,3327100.0
2011-09-08 10:00:00,30.67,31.25,30.52,31.11,2634800.0,30.67,31.25,30.52,31.11,2634800.0
2011-09-08 10:30:00,31.08,31.14,30.81,30.87,1473500.0,31.08,31.14,30.81,30.87,1473500.0
2011-09-08 11:00:00,30.89,30.93,30.56,30.57,2033500.0,30.89,30.93,30.56,30.57,2033500.0
2011-09-08 11:30:00,30.57,30.63,30.44,30.58,1991500.0,30.57,30.63,30.44,30.58,1991500.0
2011-09-08 12:00:00,30.58,30.61,30.49,30.51,726600.0,30.58,30.61,30.49,30.51,726600.0
2011-09-08 12:30:00,30.49,30.51,30.23,30.3,2957500.0,30.49,30.51,30.23,30.3,2957500.0
2011-09-08 13:00:00,30.32,30.37,30.23,30.29,1166200.0,30.32,30.37,30.23,30.29,1166200.0
2011-09-08 13:30:00,30.31,30.36,30.15,30.24,1873200.0,30.31,30.36,30.15,30.24,1873200.0
2011-09-08 14:00:00,30.24,30.39,30.1,30.18,1802500.0,30.24,30.39,30.1,30.18,1802500.0
2011-09-08 14:30:00,30.18,30.26,30.12,30.17,1105300.0,30.18,30.26,30.12,30.17,1105300.0
2011-09-08 15:00:00,30.17,30.2,29.97,30.19,2091600.0,30.17,30.2,29.97,30.19,2091600.0
2011-09-08 15:30:00,30.19,30.26,30.12,30.17,3502800.0,30.19,30.26,30.12,30.17,3502800.0
2011-09-09 09:30:00,30.03,30.3,29.73,30.09,3949400.0,30.03,30.3,29.73,30.09,3949400.0
2011-09-09 10:00:00,30.12,30.19,29.86,29.91,1591800.0,30.12,30.19,29.86,29.91,1591800.0
2011-09-09 10:30:00,29.94,30.0,29.69,29.73,2270800.0,29.94,30.0,29.69,29.73,2270800.0
2011-09-09 11:00:00,29.73,29.91,29.55,29.55,2028600.0,29.73,29.91,29.55,29.55,2028600.0
2011-09-09 11:30:00,29.55,29.63,29.28,29.44,2966600.0,29.55,29.63,29.28,29.44,2966600.0
2011-09-09 12:00:00,29.45,29.51,29.21,29.29,2032800.0,29.45,29.51,29.21,29.29,2032800.0
2011-09-09 12:30:00,29.29,29.43,29.15,29.34,1608600.0,29.29,29.43,29.15,29.34,1608600.0
2011-09-09 13:00:00,29.36,29.48,29.26,29.3,1591100.0,29.36,29.48,29.26,29.3,1591100.0
2011-09-09 13:30:00,29.3,29.35,29.07,29.12,1579200.0,29.3,29.35,29.07,29.12,1579200.0
2011-09-09 14:00:00,29.11,29.23,29.08,29.13,1320200.0,29.11,29.23,29.08,29.13,1320200.0
2011-09-09 14:30:00,29.13,29.21,29.04,29.07,2123100.0,29.13,29.21,29.04,29.07,2123100.0
2011-09-09 15:00:00,29.06,29.3,29.04,29.06,2550100.0,29.06,29.3,29.04,29.06,2550100.0
2011-09-09 15:30:00,29.05,29.23,29.03,29.14,5140800.0,29.05,29.23,29.03,29.14,5140800.0
2011-09-12 09:30:00,28.76,29.43,28.37,29.24,7232400.0,28.76,29.43,28.37,29.24,7232400.0
2011-09-12 10:00:00,29.24,29.29,28.87,28.98,2923200.0,29.24,29.29,28.87,28.98,2923200.0
2011-09-12 10:30:00,28.98,29.16,28.79,28.8,1554700.0,28.98,29.16,28.79,28.8,1554700.0
2011-09-12 11:00:00,28.82,29.0,28.76,28.95,1458800.0,28.82,29.0,28.76,28.95,1458800.0
2011-09-12 11:30:00,28.93,29.07,28.92,28.99,1817900.0,28.93,29.07,28.92,28.99,1817900.0
2011-09-12 12:00:00,28.98,29.21,28.94,29.17,1335600.0,28.98,29.21,28.94,29.17,1335600.0
2011-09-12 12:30:00,29.19,29.19,28.86,28.93,1280300.0,29.19,29.19,28.86,28.93,1280300.0
2011-09-12 13:00:00,28.92,29.08,28.89,28.96,878500.0,28.92,29.08,28.89,28.96,878500.0
2011-09-12 13:30:00,28.97,29.07,28.83,29.04,1397900.0,28.97,29.07,28.83,29.04,1397900.0
2011-09-12 14:00:00,29.04,29.19,28.87,29.11,1507100.0,29.04,29.19,28.87,29.11,1507100.0
2011-09-12 14:30:00,29.12,29.65,29.09,29.36,3103100.0,29.12,29.65,29.09,29.36,3103100.0
2011-09-12 15:00:00,29.34,29.57,29.3,29.55,1936900.0,29.34,29.57,29.3,29.55,1936900.0
2011-09-12 15:30:00,29.55,30.09,29.53,30.01,4484900.0,29.55,30.09,29.53,30.01,4484900.0
2011-09-13 09:30:00,29.97,30.0,29.45,29.85,3573500.0,29.97,30.0,29.45,29.85,3573500.0
2011-09-13 10:00:00,29.81,29.86,29.5,29.74,2237200.0,29.81,29.86,29.5,29.74,2237200.0
2011-09-13 10:30:00,29.75,29.89,29.51,29.65,1575700.0,29.75,29.89,29.51,29.65,1575700.0
2011-09-13 11:00:00,29.64,29.69,29.48,29.51,1278900.0,29.64,29.69,29.48,29.51,1278900.0
2011-09-13 11:30:00,29.53,29.56,29.16,29.25,1990800.0,29.53,29.56,29.16,29.25,1990800.0
2011-09-13 12:00:00,29.26,29.54,29.15,29.44,1183000.0,29.26,29.54,29.15,29.44,1183000.0
2011-09-13 12:30:00,29.43,29.64,29.4,29.59,1056300.0,29.43,29.64,29.4,29.59,1056300.0
2011-09-13 13:00:00,29.61,29.68,29.55,29.62,1078000.0,29.61,29.68,29.55,29.62,1078000.0
2011-09-13 13:30:00,29.62,29.73,29.51,29.64,1248100.0,29.62,29.73,29.51,29.64,1248100.0
2011-09-13 14:00:00,29.65,29.92,29.61,29.9,1237600.0,29.65,29.92,29.61,29.9,1237600.0
2011-09-13 14:30:00,29.9,29.94,29.68,29.85,955500.0,29.9,29.94,29.68,29.85,955500.0
2011-09-13 15:00:00,29.84,29.9,29.68,29.83,1111600.0,29.84,29.9,29.68,29.83,1111600.0
2011-09-13 15:30:00,29.83,29.96,29.79,29.81,2395400.0,29.83,29.96,29.79,29.81,2395400.0
2011-09-14 09:30:00,29.87,30.18,29.52,29.63,3145800.0,29.87,30.18,29.52,29.63,3145800.0
2011-09-14 10:00:00,29.63,29.66,29.35,29.57,1782200.0,29.63,29.66,29.35,29.57,1782200.0
2011-09-14 10:30:00,29.6,29.76,29.51,29.75,909300.0,29.6,29.76,29.51,29.75,909300.0
2011-09-14 11:00:00,29.74,29.86,29.68,29.79,903700.0,29.74,29.86,29.68,29.79,903700.0
2011-09-14 11:30:00,29.77,29.81,29.59,29.77,822500.0,29.77,29.81,29.59,29.77,822500.0
2011-09-14 12:00:00,29.77,29.78,29.64,29.71,749700.0,29.77,29.78,29.64,29.71,749700.0
2011-09-14 12:30:00,29.7,29.8,29.66,29.72,550200.0,29.7,29.8,29.66,29.72,550200.0
2011-09-14 13:00:00,29.72,29.78,29.64,29.69,571900.0,29.72,29.78,29.64,29.69,571900.0
2011-09-14 13:30:00,29.69,29.78,29.64,29.68,817600.0,29.69,29.78,29.64,29.68,817600.0
2011-09-14 14:00:00,29.68,29.79,29.67,29.7,1124200.0,29.68,29.79,29.67,29.7,1124200.0
2011-09-14 14:30:00,29.72,29.92,29.68,29.88,1137500.0,29.72,29.92,29.68,29.88,1137500.0
2011-09-14 15:00:00,29.9,30.16,29.89,30.1,2006900.0,29.9,30.16,29.89,30.1,2006900.0
2011-09-14 15:30:00,30.11,30.14,29.8,29.8,2863000.0,30.11,30.14,29.8,29.8,2863000.0
2011-09-15 09:30:00,25.27,26.43,25.15,26.3,24357900.0,25.27,26.43,25.15,26.3,24357900.0
2011-09-15 10:00:00,26.27,26.49,25.71,25.76,13232100.0,26.27,26.49,25.71,25.76,13232100.0
2011-09-15 10:30:00,25.76,25.98,25.46,25.85,10460100.0,25.76,25.98,25.46,25.85,10460100.0
2011-09-15 11:00:00,25.82,26.02,25.75,25.79,4522700.0,25.82,26.02,25.75,25.79,4522700.0
2011-09-15 11:30:00,25.79,25.86,25.46,25.51,6318900.0,25.79,25.86,25.46,25.51,6318900.0
2011-09-15 12:00:00,25.49,25.54,25.09,25.21,7872200.0,25.49,25.54,25.09,25.21,7872200.0
2011-09-15 12:30:00,25.2,25.27,24.94,25.0,6370000.0,25.2,25.27,24.94,25.0,6370000.0
2011-09-15 13:00:00,25.0,25.02,24.43,24.44,9820300.0,25.0,25.02,24.43,24.44,9820300.0
2011-09-15 13:30:00,24.44,24.56,24.07,24.21,15418200.0,24.44,24.56,24.07,24.21,15418200.0
2011-09-15 14:00:00,24.22,24.39,24.02,24.3,8945300.0,24.22,24.39,24.02,24.3,8945300.0
2011-09-15 14:30:00,24.3,24.64,24.22,24.54,8594600.0,24.3,24.64,24.22,24.54,8594600.0
2011-09-15 15:00:00,24.55,24.55,24.18,24.32,10294900.0,24.55,24.55,24.18,24.32,10294900.0
2011-09-15 15:30:00,24.31,24.54,24.15,24.18,11300800.0,24.31,24.54,24.15,24.18,11300800.0
2011-09-16 09:30:00,23.93,24.0,22.92,23.1,24990000.0,23.93,24.0,22.92,23.1,24990000.0
2011-09-16 10:00:00,23.1,23.24,22.8,22.92,13542900.0,23.1,23.24,22.8,22.92,13542900.0
2011-09-16 10:30:00,22.92,23.03,22.83,22.9,6934200.0,22.92,23.03,22.83,22.9,6934200.0
2011-09-16 11:00:00,22.9,23.07,22.73,22.99,6801200.0,22.9,23.07,22.73,22.99,6801200.0
2011-09-16 11:30:00,22.99,23.04,22.89,22.95,3332000.0,22.99,23.04,22.89,22.95,3332000.0
2011-09-16 12:00:00,22.94,23.12,22.91,23.03,3739400.0,22.94,23.12,22.91,23.03,3739400.0
2011-09-16 12:30:00,23.03,23.07,22.89,22.91,3387300.0,23.03,23.07,22.89,22.91,3387300.0
2011-09-16 13:00:00,22.91,22.91,22.36,22.48,9992500.0,22.91,22.91,22.36,22.48,9992500.0
2011-09-16 13:30:00,22.47,22.5,22.02,22.33,12532100.0,22.47,22.5,22.02,22.33,12532100.0
2011-09-16 14:00:00,22.33,22.41,22.18,22.35,4227300.0,22.33,22.41,22.18,22.35,4227300.0
2011-09-16 14:30:00,22.35,22.6,22.21,22.23,6524000.0,22.35,22.6,22.21,22.23,6524000.0
2011-09-16 15:00:00,22.23,22.34,22.19,22.28,5171600.0,22.23,22.34,22.19,22.28,5171600.0
2011-09-16 15:30:00,22.28,22.31,22.11,22.19,11140500.0,22.28,22.31,22.11,22.19,11140500.0
2011-09-19 09:30:00,22.39,22.84,22.36,22.59,14821100.0,22.39,22.84,22.36,22.59,14821100.0
2011-09-19 10:00:00,22.6,23.21,22.52,22.98,12898200.0,22.6,23.21,22.52,22.98,12898200.0
2011-09-19 10:30:00,22.98,23.28,22.94,23.03,7144200.0,22.98,23.28,22.94,23.03,7144200.0
2011-09-19 11:00:00,23.02,23.04,22.45,22.48,9615900.0,23.02,23.04,22.45,22.48,9615900.0
2011-09-19 11:30:00,22.48,22.54,21.25,21.46,16772000.0,22.48,22.54,21.25,21.46,16772000.0
2011-09-19 12:00:00,21.46,21.89,21.38,21.85,7019600.0,21.46,21.89,21.38,21.85,7019600.0
2011-09-19 12:30:00,21.86,21.97,21.49,21.65,6489700.0,21.86,21.97,21.49,21.65,6489700.0
2011-09-19 13:00:00,21.64,21.83,21.54,21.6,4047400.0,21.64,21.83,21.54,21.6,4047400.0
2011-09-19 13:30:00,21.61,21.91,21.59,21.74,3815700.0,21.61,21.91,21.59,21.74,3815700.0
2011-09-19 14:00:00,21.74,21.76,21.37,21.41,5884200.0,21.74,21.76,21.37,21.41,5884200.0
2011-09-19 14:30:00,21.43,21.59,21.33,21.38,8758400.0,21.43,21.59,21.33,21.38,8758400.0
2011-09-19 15:00:00,21.38,21.42,20.86,20.97,16389800.0,21.38,21.42,20.86,20.97,16389800.0
2011-09-19 15:30:00,20.97,20.99,20.37,20.51,20962200.0,20.97,20.99,20.37,20.51,20962200.0
2011-09-20 09:30:00,20.22,20.43,18.91,19.17,42015400.0,20.22,20.43,18.91,19.17,42015400.0
2011-09-20 10:00:00,19.17,19.46,18.82,18.95,22947400.0,19.17,19.46,18.82,18.95,22947400.0
2011-09-20 10:30:00,18.94,19.11,18.73,19.0,16945600.0,18.94,19.11,18.73,19.0,16945600.0
2011-09-20 11:00:00,19.0,19.46,18.88,19.42,14655200.0,19.0,19.46,18.88,19.42,14655200.0
2011-09-20 11:30:00,19.42,19.43,18.52,18.78,20759200.0,19.42,19.43,18.52,18.78,20759200.0
2011-09-20 12:00:00,18.78,18.92,18.5,18.59,15430800.0,18.78,18.92,18.5,18.59,15430800.0
2011-09-20 12:30:00,18.59,18.98,18.54,18.87,11371500.0,18.59,18.98,18.54,18.87,11371500.0
2011-09-20 13:00:00,18.87,18.92,18.48,18.59,11110400.0,18.87,18.92,18.48,18.59,11110400.0
2011-09-20 13:30:00,18.58,18.79,18.52,18.59,8072400.0,18.58,18.79,18.52,18.59,8072400.0
2011-09-20 14:00:00,18.59,18.85,18.54,18.85,7886900.0,18.59,18.85,18.54,18.85,7886900.0
2011-09-20 14:30:00,18.84,19.2,18.67,19.15,14858900.0,18.84,19.2,18.67,19.15,14858900.0
2011-09-20 15:00:00,19.14,19.31,18.78,18.78,15605100.0,19.14,19.31,18.78,18.78,15605100.0
2011-09-20 15:30:00,18.79,18.92,18.54,18.58,17477600.0,18.79,18.92,18.54,18.58,17477600.0
2011-09-21 09:30:00,18.63,19.06,18.29,18.62,23914800.0,18.63,19.06,18.29,18.62,23914800.0
2011-09-21 10:00:00,18.61,19.03,18.38,18.96,16445800.0,18.61,19.03,18.38,18.96,16445800.0
2011-09-21 10:30:00,18.96,19.1,18.68,18.84,10254300.0,18.96,19.1,18.68,18.84,10254300.0
2011-09-21 11:00:00,18.83,18.85,18.51,18.68,7607600.0,18.83,18.85,18.51,18.68,7607600.0
2011-09-21 11:30:00,18.71,18.87,18.66,18.69,4113200.0,18.71,18.87,18.66,18.69,4113200.0
2011-09-21 12:00:00,18.69,18.71,18.51,18.58,3019800.0,18.69,18.71,18.51,18.58,3019800.0
2011-09-21 12:30:00,18.58,18.75,18.54,18.62,2687300.0,18.58,18.75,18.54,18.62,2687300.0
2011-09-21 13:00:00,18.62,18.68,18.33,18.46,5689600.0,18.62,18.68,18.33,18.46,5689600.0
2011-09-21 13:30:00,18.45,18.49,18.08,18.24,8402800.0,18.45,18.49,18.08,18.24,8402800.0
2011-09-21 14:00:00,18.23,18.4,17.91,18.08,9460500.0,18.23,18.4,17.91,18.08,9460500.0
2011-09-21 14:30:00,18.08,18.49,17.86,18.42,12355700.0,18.08,18.49,17.86,18.42,12355700.0
2011-09-21 15:00:00,18.43,19.18,18.32,18.73,30290400.0,18.43,19.18,18.32,18.73,30290400.0
2011-09-21 15:30:00,18.73,18.76,18.1,18.35,18380600.0,18.73,18.76,18.1,18.35,18380600.0
2011-09-22 09:30:00,18.9,18.99,18.15,18.26,17668700.0,18.9,18.99,18.15,18.26,17668700.0
2011-09-22 10:00:00,18.25,18.86,18.22,18.66,11522000.0,18.25,18.86,18.22,18.66,11522000.0
2011-09-22 10:30:00,18.67,18.71,18.32,18.39,6643700.0,18.67,18.71,18.32,18.39,6643700.0
2011-09-22 11:00:00,18.39,18.77,18.34,18.59,6414100.0,18.39,18.77,18.34,18.59,6414100.0
2011-09-22 11:30:00,18.58,18.8,18.41,18.44,4529000.0,18.58,18.8,18.41,18.44,4529000.0
2011-09-22 12:00:00,18.44,18.48,18.23,18.47,4894400.0,18.44,18.48,18.23,18.47,4894400.0
2011-09-22 12:30:00,18.44,18.58,18.4,18.51,2895900.0,18.44,18.58,18.4,18.51,2895900.0
2011-09-22 13:00:00,18.51,18.53,18.37,18.4,3410400.0,18.51,18.53,18.37,18.4,3410400.0
2011-09-22 13:30:00,18.39,18.43,18.24,18.24,3768100.0,18.39,18.43,18.24,18.24,3768100.0
2011-09-22 14:00:00,18.24,18.94,18.2,18.4,22278200.0,18.24,18.94,18.2,18.4,22278200.0
2011-09-22 14:30:00,18.36,18.48,18.24,18.26,5604900.0,18.36,18.48,18.24,18.26,5604900.0
2011-09-22 15:00:00,18.26,18.26,17.89,18.08,9432500.0,18.26,18.26,17.89,18.08,9432500.0
2011-09-22 15:30:00,18.08,18.49,18.05,18.37,9451400.0,18.08,18.49,18.05,18.37,9451400.0
2011-09-23 09:30:00,18.29,19.17,18.22,19.02,15901200.0,18.29,19.17,18.22,19.02,15901200.0
2011-09-23 10:00:00,19.02,19.12,18.75,18.94,8763300.0,19.02,19.12,18.75,18.94,8763300.0
2011-09-23 10:30:00,18.93,19.0,18.68,18.97,6218100.0,18.93,19.0,18.68,18.97,6218100.0
2011-09-23 11:00:00,18.98,19.03,18.79,18.82,4560500.0,18.98,19.03,18.79,18.82,4560500.0
2011-09-23 11:30:00,18.82,18.84,18.61,18.77,4062100.0,18.82,18.84,18.61,18.77,4062100.0
2011-09-23 12:00:00,18.76,18.96,18.74,18.9,3891300.0,18.76,18.96,18.74,18.9,3891300.0
2011-09-23 12:30:00,18.91,19.0,18.66,18.69,4352600.0,18.91,19.0,18.66,18.69,4352600.0
2011-09-23 13:00:00,18.69,18.77,18.43,18.53,5387900.0,18.69,18.77,18.43,18.53,5387900.0
2011-09-23 13:30:00,18.54,18.7,18.51,18.66,3179400.0,18.54,18.7,18.51,18.66,3179400.0
2011-09-23 14:00:00,18.66,18.71,18.57,18.59,3287900.0,18.66,18.71,18.57,18.59,3287900.0
2011-09-23 14:30:00,18.6,18.64,18.52,18.53,2489200.0,18.6,18.64,18.52,18.53,2489200.0
2011-09-23 15:00:00,18.54,18.6,18.47,18.57,2983400.0,18.54,18.6,18.47,18.57,2983400.0
2011-09-23 15:30:00,18.57,18.61,18.46,18.48,5719700.0,18.57,18.61,18.46,18.48,5719700.0
2011-09-26 09:30:00,19.44,19.7,18.93,18.95,16048200.0,19.44,19.7,18.93,18.95,16048200.0
2011-09-26 10:00:00,18.97,19.14,18.76,18.81,7896000.0,18.97,19.14,18.76,18.81,7896000.0
2011-09-26 10:30:00,18.81,18.92,18.66,18.83,5665100.0,18.81,18.92,18.66,18.83,5665100.0
2011-09-26 11:00:00,18.83,18.87,18.41,18.59,7107100.0,18.83,18.87,18.41,18.59,7107100.0
2011-09-26 11:30:00,18.58,18.77,18.49,18.72,4748100.0,18.58,18.77,18.49,18.72,4748100.0
2011-09-26 12:00:00,18.72,18.74,18.53,18.63,2806300.0,18.72,18.74,18.53,18.63,2806300.0
2011-09-26 12:30:00,18.63,18.64,18.34,18.43,4613000.0,18.63,18.64,18.34,18.43,4613000.0
2011-09-26 13:00:00,18.43,18.44,18.2,18.26,4568200.0,18.43,18.44,18.2,18.26,4568200.0
2011-09-26 13:30:00,18.26,18.33,18.08,18.19,4330200.0,18.26,18.33,18.08,18.19,4330200.0
2011-09-26 14:00:00,18.19,18.5,18.17,18.43,4308500.0,18.19,18.5,18.17,18.43,4308500.0
2011-09-26 14:30:00,18.43,18.68,18.42,18.64,4008900.0,18.43,18.68,18.42,18.64,4008900.0
2011-09-26 15:00:00,18.65,18.9,18.65,18.82,5073600.0,18.65,18.9,18.65,18.82,5073600.0
2011-09-26 15:30:00,18.81,18.94,18.69,18.89,5352200.0,18.81,18.94,18.69,18.89,5352200.0
2011-09-27 09:30:00,19.2,19.28,18.68,18.77,13423200.0,19.2,19.28,18.68,18.77,13423200.0
2011-09-27 10:00:00,18.77,18.8,18.44,18.57,10189900.0,18.77,18.8,18.44,18.57,10189900.0
2011-09-27 10:30:00,18.57,18.68,18.53,18.6,5584600.0,18.57,18.68,18.53,18.6,5584600.0
2011-09-27 11:00:00,18.59,18.64,18.47,18.59,4648000.0,18.59,18.64,18.47,18.59,4648000.0
2011-09-27 11:30:00,18.59,18.6,18.53,18.57,2695000.0,18.59,18.6,18.53,18.57,2695000.0
2011-09-27 12:00:00,18.56,18.57,18.49,18.5,2082500.0,18.56,18.57,18.49,18.5,2082500.0
2011-09-27 12:30:00,18.5,18.51,18.29,18.32,4563300.0,18.5,18.51,18.29,18.32,4563300.0
2011-09-27 13:00:00,18.31,18.34,18.16,18.31,3916500.0,18.31,18.34,18.16,18.31,3916500.0
2011-09-27 13:30:00,18.32,18.4,18.29,18.37,3766700.0,18.32,18.4,18.29,18.37,3766700.0
2011-09-27 14:00:00,18.36,18.45,18.29,18.29,2947000.0,18.36,18.45,18.29,18.29,2947000.0
2011-09-27 14:30:00,18.29,18.35,18.28,18.31,3163300.0,18.29,18.35,18.28,18.31,3163300.0
2011-09-27 15:00:00,18.31,18.55,18.25,18.33,5793900.0,18.31,18.55,18.25,18.33,5793900.0
2011-09-27 15:30:00,18.33,18.35,18.06,18.14,10720500.0,18.33,18.35,18.06,18.14,10720500.0
2011-09-28 09:30:00,18.36,18.82,18.29,18.47,11001200.0,18.36,18.82,18.29,18.47,11001200.0
2011-09-28 10:00:00,18.45,18.82,18.41,18.75,6255900.0,18.45,18.82,18.41,18.75,6255900.0
2011-09-28 10:30:00,18.77,18.9,18.53,18.57,5688900.0,18.77,18.9,18.53,18.57,5688900.0
2011-09-28 11:00:00,18.57,18.64,18.4,18.49,3847200.0,18.57,18.64,18.4,18.49,3847200.0
2011-09-28 11:30:00,18.5,18.5,18.33,18.45,2675400.0,18.5,18.5,18.33,18.45,2675400.0
2011-09-28 12:00:00,18.45,18.52,18.36,18.42,2166500.0,18.45,18.52,18.36,18.42,2166500.0
2011-09-28 12:30:00,18.42,18.44,18.37,18.42,1279600.0,18.42,18.44,18.37,18.42,1279600.0
2011-09-28 13:00:00,18.42,18.43,18.31,18.31,2195900.0,18.42,18.43,18.31,18.31,2195900.0
2011-09-28 13:30:00,18.31,18.35,18.11,18.15,4675300.0,18.31,18.35,18.11,18.15,4675300.0
2011-09-28 14:00:00,18.15,18.25,18.08,18.19,2200100.0,18.15,18.25,18.08,18.19,2200100.0
2011-09-28 14:30:00,18.19,18.4,18.19,18.37,3557400.0,18.19,18.4,18.19,18.37,3557400.0
2011-09-28 15:00:00,18.37,18.52,18.22,18.26,4204200.0,18.37,18.52,18.22,18.26,4204200.0
2011-09-28 15:30:00,18.26,18.29,18.15,18.16,4436600.0,18.26,18.29,18.15,18.16,4436600.0
2011-09-29 09:30:00,18.3,18.35,17.03,17.05,17330600.0,18.3,18.35,17.03,17.05,17330600.0
2011-09-29 10:00:00,17.04,17.14,16.46,16.57,13829900.0,17.04,17.14,16.46,16.57,13829900.0
2011-09-29 10:30:00,16.56,16.78,16.47,16.62,10712800.0,16.56,16.78,16.47,16.62,10712800.0
2011-09-29 11:00:00,16.63,16.74,16.43,16.58,7579600.0,16.63,16.74,16.43,16.58,7579600.0
2011-09-29 11:30:00,16.58,16.62,16.42,16.53,7368900.0,16.58,16.62,16.42,16.53,7368900.0
2011-09-29 12:00:00,16.53,16.59,16.23,16.35,7381500.0,16.53,16.59,16.23,16.35,7381500.0
2011-09-29 12:30:00,16.35,16.35,16.08,16.17,7099400.0,16.35,16.35,16.08,16.17,7099400.0
2011-09-29 13:00:00,16.17,16.28,16.0,16.01,5348700.0,16.17,16.28,16.0,16.01,5348700.0
2011-09-29 13:30:00,16.01,16.01,15.79,15.88,8170400.0,16.01,16.01,15.79,15.88,8170400.0
2011-09-29 14:00:00,15.89,15.94,15.49,15.57,10791200.0,15.89,15.94,15.49,15.57,10791200.0
2011-09-29 14:30:00,15.57,16.19,15.39,16.0,14487900.0,15.57,16.19,15.39,16.0,14487900.0
2011-09-29 15:00:00,16.0,16.06,15.74,16.0,9433200.0,16.0,16.06,15.74,16.0,9433200.0
2011-09-29 15:30:00,16.0,16.25,15.95,16.17,12884200.0,16.0,16.25,15.95,16.17,12884200.0
2011-09-30 09:30:00,15.6,16.08,15.38,15.53,11452000.0,15.6,16.08,15.38,15.53,11452000.0
2011-09-30 10:00:00,15.52,16.32,15.51,16.09,10215800.0,15.52,16.32,15.51,16.09,10215800.0
2011-09-30 10:30:00,16.08,16.11,15.76,15.85,5646200.0,16.08,16.11,15.76,15.85,5646200.0
2011-09-30 11:00:00,15.85,16.39,15.84,16.3,6319600.0,15.85,16.39,15.84,16.3,6319600.0
2011-09-30 11:30:00,16.31,16.54,16.05,16.13,7231000.0,16.31,16.54,16.05,16.13,7231000.0
2011-09-30 12:00:00,16.13,16.36,16.1,16.29,3560900.0,16.13,16.36,16.1,16.29,3560900.0
2011-09-30 12:30:00,16.29,16.34,16.1,16.12,2679600.0,16.29,16.34,16.1,16.12,2679600.0
2011-09-30 13:00:00,16.12,16.14,15.95,15.98,3075100.0,16.12,16.14,15.95,15.98,3075100.0
2011-09-30 13:30:00,15.98,16.14,15.96,16.06,2516500.0,15.98,16.14,15.96,16.06,2516500.0
2011-09-30 14:00:00,16.06,16.21,16.03,16.12,3370500.0,16.06,16.21,16.03,16.12,3370500.0
2011-09-30 14:30:00,16.12,16.3,16.03,16.26,3247300.0,16.12,16.3,16.03,16.26,3247300.0
2011-09-30 15:00:00,16.26,16.48,16.22,16.24,6260800.0,16.26,16.48,16.22,16.24,6260800.0
2011-09-30 15:30:00,16.24,16.4,16.14,16.18,7963900.0,16.24,16.4,16.14,16.18,7963900.0
2011-10-03 09:30:00,16.46,16.82,16.43,16.64,9005500.0,16.46,16.82,16.43,16.64,9005500.0
2011-10-03 10:00:00,16.62,17.13,16.55,17.05,9177700.0,16.62,17.13,16.55,17.05,9177700.0
2011-10-03 10:30:00,17.07,17.1,16.72,16.72,4036200.0,17.07,17.1,16.72,16.72,4036200.0
2011-10-03 11:00:00,16.72,16.91,16.65,16.75,3446100.0,16.72,16.91,16.65,16.75,3446100.0
2011-10-03 11:30:00,16.76,16.89,16.65,16.75,2596300.0,16.76,16.89,16.65,16.75,2596300.0
2011-10-03 12:00:00,16.77,16.77,16.59,16.6,1916600.0,16.77,16.77,16.59,16.6,1916600.0
2011-10-03 12:30:00,16.59,16.61,16.31,16.36,2956800.0,16.59,16.61,16.31,16.36,2956800.0
2011-10-03 13:00:00,16.36,16.36,16.09,16.26,4426100.0,16.36,16.36,16.09,16.26,4426100.0
2011-10-03 13:30:00,16.25,16.42,16.17,16.32,3591000.0,16.25,16.42,16.17,16.32,3591000.0
2011-10-03 14:00:00,16.32,16.42,16.22,16.29,3110100.0,16.32,16.42,16.22,16.29,3110100.0
2011-10-03 14:30:00,16.31,16.32,16.12,16.24,2824500.0,16.31,16.32,16.12,16.24,2824500.0
2011-10-03 15:00:00,16.24,16.35,16.18,16.25,3551100.0,16.24,16.35,16.18,16.25,3551100.0
2011-10-03 15:30:00,16.24,16.32,16.18,16.18,5212200.0,16.24,16.32,16.18,16.18,5212200.0
2011-10-04 09:30:00,16.38,16.71,16.12,16.36,8675100.0,16.38,16.71,16.12,16.36,8675100.0
2011-10-04 10:00:00,16.34,16.6,16.17,16.2,5138000.0,16.34,16.6,16.17,16.2,5138000.0
2011-10-04 10:30:00,16.2,16.52,16.2,16.45,2708300.0,16.2,16.52,16.2,16.45,2708300.0
2011-10-04 11:00:00,16.45,16.71,16.39,16.46,4446400.0,16.45,16.71,16.39,16.46,4446400.0
2011-10-04 11:30:00,16.45,16.5,16.23,16.47,2980600.0,16.45,16.5,16.23,16.47,2980600.0
2011-10-04 12:00:00,16.48,16.59,16.4,16.4,2439500.0,16.48,16.59,16.4,16.4,2439500.0
2011-10-04 12:30:00,16.4,16.55,16.39,16.44,1280300.0,16.4,16.55,16.39,16.44,1280300.0
2011-10-04 13:00:00,16.44,16.47,16.26,16.28,1770300.0,16.44,16.47,16.26,16.28,1770300.0
2011-10-04 13:30:00,16.28,16.32,16.0,16.02,3372600.0,16.28,16.32,16.0,16.02,3372600.0
2011-10-04 14:00:00,16.02,16.14,15.79,15.97,3397100.0,16.02,16.14,15.79,15.97,3397100.0
2011-10-04 14:30:00,15.97,16.07,15.8,15.83,3159100.0,15.97,16.07,15.8,15.83,3159100.0
2011-10-04 15:00:00,15.83,15.97,15.71,15.93,4031300.0,15.83,15.97,15.71,15.93,4031300.0
2011-10-04 15:30:00,15.92,16.44,15.92,16.41,5558000.0,15.92,16.44,15.92,16.41,5558000.0
2011-10-05 09:30:00,16.51,16.57,16.0,16.08,6756400.0,16.51,16.57,16.0,16.08,6756400.0
2011-10-05 10:00:00,16.07,16.49,16.06,16.34,5779200.0,16.07,16.49,16.06,16.34,5779200.0
2011-10-05 10:30:00,16.34,16.52,16.2,16.48,3853500.0,16.34,16.52,16.2,16.48,3853500.0
2011-10-05 11:00:00,16.48,16.5,16.32,16.4,2284800.0,16.48,16.5,16.32,16.4,2284800.0
2011-10-05 11:30:00,16.42,16.97,16.41,16.87,5176500.0,16.42,16.97,16.41,16.87,5176500.0
2011-10-05 12:00:00,16.85,17.03,16.54,16.54,5390700.0,16.85,17.03,16.54,16.54,5390700.0
2011-10-05 12:30:00,16.54,16.69,16.44,16.63,2825900.0,16.54,16.69,16.44,16.63,2825900.0
2011-10-05 13:00:00,16.64,16.79,16.63,16.71,1862000.0,16.64,16.79,16.63,16.71,1862000.0
2011-10-05 13:30:00,16.72,16.96,16.66,16.93,3201800.0,16.72,16.96,16.66,16.93,3201800.0
2011-10-05 14:00:00,16.93,17.07,16.89,16.98,3105200.0,16.93,17.07,16.89,16.98,3105200.0
2011-10-05 14:30:00,16.99,17.05,16.86,17.01,2289700.0,16.99,17.05,16.86,17.01,2289700.0
2011-10-05 15:00:00,17.01,17.04,16.83,16.93,2893800.0,17.01,17.04,16.83,16.93,2893800.0
2011-10-05 15:30:00,16.93,17.12,16.93,17.12,5339600.0,16.93,17.12,16.93,17.12,5339600.0
2011-10-06 09:30:00,17.08,17.54,16.93,17.36,7877800.0,17.08,17.54,16.93,17.36,7877800.0
2011-10-06 10:00:00,17.37,17.63,17.22,17.59,5702900.0,17.37,17.63,17.22,17.59,5702900.0
2011-10-06 10:30:00,17.59,17.72,17.49,17.53,5031600.0,17.59,17.72,17.49,17.53,5031600.0
2011-10-06 11:00:00,17.54,17.64,17.33,17.39,3173100.0,17.54,17.64,17.33,17.39,3173100.0
2011-10-06 11:30:00,17.4,17.52,17.38,17.43,1545600.0,17.4,17.52,17.38,17.43,1545600.0
2011-10-06 12:00:00,17.41,17.69,17.39,17.63,2327500.0,17.41,17.69,17.39,17.63,2327500.0
2011-10-06 12:30:00,17.62,17.75,17.59,17.6,2736300.0,17.62,17.75,17.59,17.6,2736300.0
2011-10-06 13:00:00,17.59,17.67,17.52,17.53,1425900.0,17.59,17.67,17.52,17.53,1425900.0
2011-10-06 13:30:00,17.52,17.57,17.36,17.51,1480500.0,17.52,17.57,17.36,17.51,1480500.0
2011-10-06 14:00:00,17.52,17.64,17.5,17.53,1146600.0,17.52,17.64,17.5,17.53,1146600.0
2011-10-06 14:30:00,17.53,17.55,17.43,17.5,1026900.0,17.53,17.55,17.43,17.5,1026900.0
2011-10-06 15:00:00,17.49,17.52,17.4,17.43,2254000.0,17.49,17.52,17.4,17.43,2254000.0
2011-10-06 15:30:00,17.43,17.68,17.4,17.6,3574200.0,17.43,17.68,17.4,17.6,3574200.0
2011-10-07 09:30:00,17.6,17.74,17.25,17.38,6130600.0,17.6,17.74,17.25,17.38,6130600.0
2011-10-07 10:00:00,17.38,17.4,17.2,17.29,2587900.0,17.38,17.4,17.2,17.29,2587900.0
2011-10-07 10:30:00,17.29,17.32,17.09,17.11,2311400.0,17.29,17.32,17.09,17.11,2311400.0
2011-10-07 11:00:00,17.11,17.11,16.79,16.86,3203900.0,17.11,17.11,16.79,16.86,3203900.0
2011-10-07 11:30:00,16.86,16.98,16.8,16.98,2137100.0,16.86,16.98,16.8,16.98,2137100.0
2011-10-07 12:00:00,16.99,17.03,16.86,16.93,2403800.0,16.99,17.03,16.86,16.93,2403800.0
2011-10-07 12:30:00,16.93,16.99,16.87,16.89,1096200.0,16.93,16.99,16.87,16.89,1096200.0
2011-10-07 13:00:00,16.88,17.11,16.86,17.0,1498000.0,16.88,17.11,16.86,17.0,1498000.0
2011-10-07 13:30:00,17.0,17.03,16.91,17.03,912100.0,17.0,17.03,16.91,17.03,912100.0
2011-10-07 14:00:00,17.03,17.21,17.02,17.15,4083100.0,17.03,17.21,17.02,17.15,4083100.0
2011-10-07 14:30:00,17.15,17.16,16.84,16.89,3410400.0,17.15,17.16,16.84,16.89,3410400.0
2011-10-07 15:00:00,16.88,17.02,16.83,16.94,3786300.0,16.88,17.02,16.83,16.94,3786300.0
2011-10-07 15:30:00,16.93,16.98,16.71,16.74,4684400.0,16.93,16.98,16.71,16.74,4684400.0
2011-10-10 09:30:00,18.22,18.36,17.75,17.95,19427100.0,18.22,18.36,17.75,17.95,19427100.0
2011-10-10 10:00:00,17.97,17.98,17.66,17.85,9179100.0,17.97,17.98,17.66,17.85,9179100.0
2011-10-10 10:30:00,17.85,17.97,17.64,17.66,5319300.0,17.85,17.97,17.64,17.66,5319300.0
2011-10-10 11:00:00,17.66,17.7,17.39,17.45,7123900.0,17.66,17.7,17.39,17.45,7123900.0
2011-10-10 11:30:00,17.45,17.49,17.26,17.31,6835500.0,17.45,17.49,17.26,17.31,6835500.0
2011-10-10 12:00:00,17.32,17.44,17.24,17.37,3661000.0,17.32,17.44,17.24,17.37,3661000.0
2011-10-10 12:30:00,17.37,17.38,16.6,16.68,11545100.0,17.37,17.38,16.6,16.68,11545100.0
2011-10-10 13:00:00,16.68,16.8,16.51,16.58,9618000.0,16.68,16.8,16.51,16.58,9618000.0
2011-10-10 13:30:00,16.58,16.65,16.46,16.54,6548500.0,16.58,16.65,16.46,16.54,6548500.0
2011-10-10 14:00:00,16.54,16.58,16.31,16.38,6960800.0,16.54,16.58,16.31,16.38,6960800.0
2011-10-10 14:30:00,16.36,16.46,16.16,16.23,11958100.0,16.36,16.46,16.16,16.23,11958100.0
2011-10-10 15:00:00,16.22,16.25,15.33,15.54,25704700.0,16.22,16.25,15.33,15.54,25704700.0
2011-10-10 15:30:00,15.54,15.99,15.46,15.94,18192300.0,15.54,15.99,15.46,15.94,18192300.0
2011-10-11 09:30:00,15.64,15.85,15.29,15.4,25501700.0,15.64,15.85,15.29,15.4,25501700.0
2011-10-11 10:00:00,15.41,15.41,14.9,15.1,23454200.0,15.41,15.41,14.9,15.1,23454200.0
2011-10-11 10:30:00,15.1,15.12,14.73,15.1,17094700.0,15.1,15.12,14.73,15.1,17094700.0
2011-10-11 11:00:00,15.1,15.36,15.05,15.35,8722000.0,15.1,15.36,15.05,15.35,8722000.0
2011-10-11 11:30:00,15.34,15.46,15.22,15.31,8222900.0,15.34,15.46,15.22,15.31,8222900.0
2011-10-11 12:00:00,15.3,15.64,15.3,15.48,5726000.0,15.3,15.64,15.3,15.48,5726000.0
2011-10-11 12:30:00,15.48,15.48,15.08,15.13,5929700.0,15.48,15.48,15.08,15.13,5929700.0
2011-10-11 13:00:00,15.12,15.31,15.07,15.21,4480700.0,15.12,15.31,15.07,15.21,4480700.0
2011-10-11 13:30:00,15.21,15.4,15.08,15.34,4678800.0,15.21,15.4,15.08,15.34,4678800.0
2011-10-11 14:00:00,15.34,15.41,15.16,15.18,3985800.0,15.34,15.41,15.16,15.18,3985800.0
2011-10-11 14:30:00,15.18,15.28,15.08,15.24,5682600.0,15.18,15.28,15.08,15.24,5682600.0
2011-10-11 15:00:00,15.24,15.6,15.24,15.4,9696400.0,15.24,15.6,15.24,15.4,9696400.0
2011-10-11 15:30:00,15.4,15.69,15.34,15.52,13696900.0,15.4,15.69,15.34,15.52,13696900.0
2011-10-12 09:30:00,15.63,16.12,15.3,16.11,11625600.0,15.63,16.12,15.3,16.11,11625600.0
2011-10-12 10:00:00,16.12,16.55,16.09,16.28,14633500.0,16.12,16.55,16.09,16.28,14633500.0
2011-10-12 10:30:00,16.29,16.48,16.17,16.21,7963200.0,16.29,16.48,16.17,16.21,7963200.0
2011-10-12 11:00:00,16.22,16.41,16.1,16.38,6707400.0,16.22,16.41,16.1,16.38,6707400.0
2011-10-12 11:30:00,16.37,16.61,16.33,16.42,6278300.0,16.37,16.61,16.33,16.42,6278300.0
2011-10-12 12:00:00,16.42,16.46,16.25,16.37,2942100.0,16.42,16.46,16.25,16.37,2942100.0
2011-10-12 12:30:00,16.36,16.49,16.29,16.46,2212000.0,16.36,16.49,16.29,16.46,2212000.0
2011-10-12 13:00:00,16.46,16.49,16.32,16.35,2417800.0,16.46,16.49,16.32,16.35,2417800.0
2011-10-12 13:30:00,16.36,16.41,16.32,16.34,1469300.0,16.36,16.41,16.32,16.34,1469300.0
2011-10-12 14:00:00,16.34,16.37,16.17,16.25,2952600.0,16.34,16.37,16.17,16.25,2952600.0
2011-10-12 14:30:00,16.26,16.36,16.19,16.2,2435300.0,16.26,16.36,16.19,16.2,2435300.0
2011-10-12 15:00:00,16.22,16.33,16.18,16.24,3178000.0,16.22,16.33,16.18,16.24,3178000.0
2011-10-12 15:30:00,16.25,16.37,16.23,16.23,5194700.0,16.25,16.37,16.23,16.23,5194700.0
2011-10-13 09:30:00,16.09,16.28,15.89,16.08,7166600.0,16.09,16.28,15.89,16.08,7166600.0
2011-10-13 10:00:00,16.07,16.49,16.05,16.47,6336400.0,16.07,16.49,16.05,16.47,6336400.0
2011-10-13 10:30:00,16.48,17.0,16.32,16.69,17656100.0,16.48,17.0,16.32,16.69,17656100.0
2011-10-13 11:00:00,16.7,16.96,16.59,16.61,8589000.0,16.7,16.96,16.59,16.61,8589000.0
2011-10-13 11:30:00,16.61,16.68,16.5,16.51,4211900.0,16.61,16.68,16.5,16.51,4211900.0
2011-10-13 12:00:00,16.52,16.63,16.46,16.46,2312100.0,16.52,16.63,16.46,16.46,2312100.0
2011-10-13 12:30:00,16.46,16.55,16.43,16.5,2072700.0,16.46,16.55,16.43,16.5,2072700.0
2011-10-13 13:00:00,16.49,16.61,16.45,16.56,2345700.0,16.49,16.61,16.45,16.56,2345700.0
2011-10-13 13:30:00,16.57,16.67,16.5,16.66,2444400.0,16.57,16.67,16.5,16.66,2444400.0
2011-10-13 14:00:00,16.66,16.71,16.56,16.68,2027200.0,16.66,16.71,16.56,16.68,2027200.0
2011-10-13 14:30:00,16.68,16.88,16.67,16.77,3409700.0,16.68,16.88,16.67,16.77,3409700.0
2011-10-13 15:00:00,16.77,16.91,16.76,16.78,3248700.0,16.77,16.91,16.76,16.78,3248700.0
2011-10-13 15:30:00,16.77,16.77,16.64,16.72,4926600.0,16.77,16.77,16.64,16.72,4926600.0
2011-10-14 09:30:00,17.35,17.43,16.89,17.05,10378900.0,17.35,17.43,16.89,17.05,10378900.0
2011-10-14 10:00:00,17.05,17.13,16.81,16.82,3994200.0,17.05,17.13,16.81,16.82,3994200.0
2011-10-14 10:30:00,16.83,16.97,16.8,16.93,3446100.0,16.83,16.97,16.8,16.93,3446100.0
2011-10-14 11:00:00,16.92,16.94,16.7,16.72,3070200.0,16.92,16.94,16.7,16.72,3070200.0
2011-10-14 11:30:00,16.72,16.87,16.72,16.77,1627500.0,16.72,16.87,16.72,16.77,1627500.0
2011-10-14 12:00:00,16.76,16.77,16.63,16.71,2187500.0,16.76,16.77,16.63,16.71,2187500.0
2011-10-14 12:30:00,16.71,16.78,16.49,16.51,3195500.0,16.71,16.78,16.49,16.51,3195500.0
2011-10-14 13:00:00,16.51,16.63,16.43,16.45,3122700.0,16.51,16.63,16.43,16.45,3122700.0
2011-10-14 13:30:00,16.45,16.48,16.36,16.44,2793000.0,16.45,16.48,16.36,16.44,2793000.0
2011-10-14 14:00:00,16.44,16.6,16.34,16.59,3131100.0,16.44,16.6,16.34,16.59,3131100.0
2011-10-14 14:30:00,16.59,16.63,16.5,16.62,1675100.0,16.59,16.63,16.5,16.62,1675100.0
2011-10-14 15:00:00,16.63,16.7,16.56,16.59,2589300.0,16.63,16.7,16.56,16.59,2589300.0
2011-10-14 15:30:00,16.59,16.64,16.48,16.58,5756100.0,16.59,16.64,16.48,16.58,5756100.0
2011-10-17 09:30:00,16.56,16.76,16.46,16.6,4318300.0,16.56,16.76,16.46,16.6,4318300.0
2011-10-17 10:00:00,16.6,16.97,16.56,16.9,5317200.0,16.6,16.97,16.56,16.9,5317200.0
2011-10-17 10:30:00,16.9,17.04,16.83,16.94,3745000.0,16.9,17.04,16.83,16.94,3745000.0
2011-10-17 11:00:00,16.94,17.0,16.78,16.83,2503900.0,16.94,17.0,16.78,16.83,2503900.0
2011-10-17 11:30:00,16.85,16.93,16.79,16.84,1768900.0,16.85,16.93,16.79,16.84,1768900.0
2011-10-17 12:00:00,16.81,16.84,16.66,16.67,2303000.0,16.81,16.84,16.66,16.67,2303000.0
2011-10-17 12:30:00,16.66,16.67,16.54,16.64,2430400.0,16.66,16.67,16.54,16.64,2430400.0
2011-10-17 13:00:00,16.64,16.79,16.58,16.73,1738800.0,16.64,16.79,16.58,16.73,1738800.0
2011-10-17 13:30:00,16.73,16.75,16.63,16.71,1218700.0,16.73,16.75,16.63,16.71,1218700.0
2011-10-17 14:00:00,16.7,16.75,16.63,16.69,1404900.0,16.7,16.75,16.63,16.69,1404900.0
2011-10-17 14:30:00,16.7,16.71,16.58,16.65,2138500.0,16.7,16.71,16.58,16.65,2138500.0
2011-10-17 15:00:00,16.65,16.8,16.64,16.73,1954400.0,16.65,16.8,16.64,16.73,1954400.0
2011-10-17 15:30:00,16.73,16.96,16.66,16.76,6553400.0,16.73,16.96,16.66,16.76,6553400.0
2011-10-18 09:30:00,16.77,16.78,16.17,16.26,6996500.0,16.77,16.78,16.17,16.26,6996500.0
2011-10-18 10:00:00,16.26,16.37,16.08,16.36,3290700.0,16.26,16.37,16.08,16.36,3290700.0
2011-10-18 10:30:00,16.37,16.38,16.0,16.11,3817100.0,16.37,16.38,16.0,16.11,3817100.0
2011-10-18 11:00:00,16.11,16.13,15.97,16.07,2702000.0,16.11,16.13,15.97,16.07,2702000.0
2011-10-18 11:30:00,16.07,16.13,16.03,16.08,1927100.0,16.07,16.13,16.03,16.08,1927100.0
2011-10-18 12:00:00,16.09,16.12,15.93,15.95,2008300.0,16.09,16.12,15.93,15.95,2008300.0
2011-10-18 12:30:00,15.95,16.09,15.94,15.99,2137800.0,15.95,16.09,15.94,15.99,2137800.0
2011-10-18 13:00:00,15.99,16.03,15.86,15.94,2068500.0,15.99,16.03,15.86,15.94,2068500.0
2011-10-18 13:30:00,15.95,16.0,15.88,15.98,1292200.0,15.95,16.0,15.88,15.98,1292200.0
2011-10-18 14:00:00,15.97,16.0,15.89,15.9,1718500.0,15.97,16.0,15.89,15.9,1718500.0
2011-10-18 14:30:00,15.9,15.95,15.8,15.85,2475200.0,15.9,15.95,15.8,15.85,2475200.0
2011-10-18 15:00:00,15.86,16.07,15.86,15.94,4610200.0,15.86,16.07,15.86,15.94,4610200.0
2011-10-18 15:30:00,15.94,16.04,15.9,15.96,3908100.0,15.94,16.04,15.9,15.96,3908100.0
2011-10-19 09:30:00,15.81,15.86,15.18,15.27,8966300.0,15.81,15.86,15.18,15.27,8966300.0
2011-10-19 10:00:00,15.27,15.69,15.08,15.61,9815400.0,15.27,15.69,15.08,15.61,9815400.0
2011-10-19 10:30:00,15.6,15.7,15.51,15.55,3946600.0,15.6,15.7,15.51,15.55,3946600.0
2011-10-19 11:00:00,15.56,15.94,15.47,15.86,5415200.0,15.56,15.94,15.47,15.86,5415200.0
2011-10-19 11:30:00,15.85,15.9,15.73,15.79,2445100.0,15.85,15.9,15.73,15.79,2445100.0
2011-10-19 12:00:00,15.79,16.26,15.79,16.22,6637400.0,15.79,16.26,15.79,16.22,6637400.0
2011-10-19 12:30:00,16.22,16.3,16.06,16.07,3115700.0,16.22,16.3,16.06,16.07,3115700.0
2011-10-19 13:00:00,16.06,16.11,15.9,15.91,2706900.0,16.06,16.11,15.9,15.91,2706900.0
2011-10-19 13:30:00,15.91,15.94,15.79,15.89,2826600.0,15.91,15.94,15.79,15.89,2826600.0
2011-10-19 14:00:00,15.89,15.91,15.59,15.61,3512600.0,15.89,15.91,15.59,15.61,3512600.0
2011-10-19 14:30:00,15.61,15.79,15.59,15.66,2832900.0,15.61,15.79,15.59,15.66,2832900.0
2011-10-19 15:00:00,15.66,15.75,15.6,15.63,1889300.0,15.66,15.75,15.6,15.63,1889300.0
2011-10-19 15:30:00,15.64,15.68,15.51,15.64,4080300.0,15.64,15.68,15.51,15.64,4080300.0
2011-10-20 09:30:00,15.72,15.91,15.58,15.88,3991400.0,15.72,15.91,15.58,15.88,3991400.0
2011-10-20 10:00:00,15.87,15.98,15.74,15.82,2915500.0,15.87,15.98,15.74,15.82,2915500.0
2011-10-20 10:30:00,15.82,15.87,15.74,15.76,1780800.0,15.82,15.87,15.74,15.76,1780800.0
2011-10-20 11:00:00,15.75,15.82,15.63,15.81,2894500.0,15.75,15.82,15.63,15.81,2894500.0
2011-10-20 11:30:00,15.82,15.86,15.69,15.75,1553300.0,15.82,15.86,15.69,15.75,1553300.0
2011-10-20 12:00:00,15.74,15.81,15.72,15.76,1316000.0,15.74,15.81,15.72,15.76,1316000.0
2011-10-20 12:30:00,15.78,15.83,15.73,15.82,756000.0,15.78,15.83,15.73,15.82,756000.0
2011-10-20 13:00:00,15.81,15.97,15.76,15.88,1468600.0,15.81,15.97,15.76,15.88,1468600.0
2011-10-20 13:30:00,15.88,16.0,15.87,15.92,1721300.0,15.88,16.0,15.87,15.92,1721300.0
2011-10-20 14:00:00,15.91,15.95,15.86,15.93,946400.0,15.91,15.95,15.86,15.93,946400.0
2011-10-20 14:30:00,15.92,15.98,15.88,15.88,1106000.0,15.92,15.98,15.88,15.88,1106000.0
2011-10-20 15:00:00,15.88,15.92,15.81,15.87,1573600.0,15.88,15.92,15.81,15.87,1573600.0
2011-10-20 15:30:00,15.85,15.97,15.84,15.92,2657900.0,15.85,15.97,15.84,15.92,2657900.0
2011-10-21 09:30:00,16.24,16.27,15.85,16.07,5266800.0,16.24,16.27,15.85,16.07,5266800.0
2011-10-21 10:00:00,16.07,16.18,16.05,16.18,2353400.0,16.07,16.18,16.05,16.18,2353400.0
2011-10-21 10:30:00,16.18,16.45,16.18,16.33,5677000.0,16.18,16.45,16.18,16.33,5677000.0
2011-10-21 11:00:00,16.32,16.37,16.19,16.21,2450000.0,16.32,16.37,16.19,16.21,2450000.0
2011-10-21 11:30:00,16.22,16.26,16.16,16.22,1321600.0,16.22,16.26,16.16,16.22,1321600.0
2011-10-21 12:00:00,16.22,16.27,16.21,16.22,1026900.0,16.22,16.27,16.21,16.22,1026900.0
2011-10-21 12:30:00,16.22,16.33,16.15,16.29,2728600.0,16.22,16.33,16.15,16.29,2728600.0
2011-10-21 13:00:00,16.29,16.38,16.21,16.36,2345700.0,16.29,16.38,16.21,16.36,2345700.0
2011-10-21 13:30:00,16.36,16.51,16.33,16.44,3832500.0,16.36,16.51,16.33,16.44,3832500.0
2011-10-21 14:00:00,16.44,16.51,16.39,16.4,2571100.0,16.44,16.51,16.39,16.4,2571100.0
2011-10-21 14:30:00,16.41,16.54,16.39,16.54,2616600.0,16.41,16.54,16.39,16.54,2616600.0
2011-10-21 15:00:00,16.54,16.7,16.54,16.64,4964400.0,16.54,16.7,16.54,16.64,4964400.0
2011-10-21 15:30:00,16.64,16.73,16.61,16.73,4967200.0,16.64,16.73,16.61,16.73,4967200.0
2011-10-24 09:30:00,17.01,17.18,16.53,16.64,11284000.0,17.01,17.18,16.53,16.64,11284000.0
2011-10-24 10:00:00,16.65,16.65,16.44,16.53,6289500.0,16.65,16.65,16.44,16.53,6289500.0
2011-10-24 10:30:00,16.53,16.84,16.48,16.75,4932900.0,16.53,16.84,16.48,16.75,4932900.0
2011-10-24 11:00:00,16.74,16.83,16.65,16.65,2718100.0,16.74,16.83,16.65,16.65,2718100.0
2011-10-24 11:30:00,16.65,16.76,16.54,16.6,3044300.0,16.65,16.76,16.54,16.6,3044300.0
2011-10-24 12:00:00,16.59,16.73,16.57,16.63,1834000.0,16.59,16.73,16.57,16.63,1834000.0
2011-10-24 12:30:00,16.63,16.67,16.54,16.56,2513000.0,16.63,16.67,16.54,16.56,2513000.0
2011-10-24 13:00:00,16.56,16.6,16.49,16.55,1792700.0,16.56,16.6,16.49,16.55,1792700.0
2011-10-24 13:30:00,16.55,16.67,16.5,16.64,2261000.0,16.55,16.67,16.5,16.64,2261000.0
2011-10-24 14:00:00,16.64,16.72,16.6,16.66,3226300.0,16.64,16.72,16.6,16.66,3226300.0
2011-10-24 14:30:00,16.67,16.68,16.6,16.64,2624300.0,16.67,16.68,16.6,16.64,2624300.0
2011-10-24 15:00:00,16.63,17.08,16.63,17.0,10640700.0,16.63,17.08,16.63,17.0,10640700.0
2011-10-24 15:30:00,17.0,17.02,16.87,16.98,8260700.0,17.0,17.02,16.87,16.98,8260700.0
2011-10-25 09:30:00,10.69,11.05,10.62,10.84,69433000.0,10.69,11.05,10.62,10.84,69433000.0
2011-10-25 10:00:00,10.84,11.0,10.71,10.92,40277300.0,10.84,11.0,10.71,10.92,40277300.0
2011-10-25 10:30:00,10.92,11.17,10.8,11.15,28469700.0,10.92,11.17,10.8,11.15,28469700.0
2011-10-25 11:00:00,11.15,11.34,11.06,11.09,26432000.0,11.15,11.34,11.06,11.09,26432000.0
2011-10-25 11:30:00,11.1,11.14,11.01,11.07,14101500.0,11.1,11.14,11.01,11.07,14101500.0
2011-10-25 12:00:00,11.06,11.13,10.94,11.04,12223400.0,11.06,11.13,10.94,11.04,12223400.0
2011-10-25 12:30:00,11.04,11.18,11.04,11.13,7482300.0,11.04,11.18,11.04,11.13,7482300.0
2011-10-25 13:00:00,11.13,11.2,11.09,11.12,7433300.0,11.13,11.2,11.09,11.12,7433300.0
2011-10-25 13:30:00,11.12,11.13,11.04,11.11,6540100.0,11.12,11.13,11.04,11.11,6540100.0
2011-10-25 14:00:00,11.1,11.13,10.99,11.07,10012800.0,11.1,11.13,10.99,11.07,10012800.0
2011-10-25 14:30:00,11.07,11.09,10.8,11.03,15500800.0,11.07,11.09,10.8,11.03,15500800.0
2011-10-25 15:00:00,11.03,11.11,10.61,11.01,14404600.0,11.03,11.11,10.61,11.01,14404600.0
2011-10-25 15:30:00,11.01,11.2,10.96,11.06,28007700.0,11.01,11.2,10.96,11.06,28007700.0
2011-10-26 09:30:00,11.25,11.26,10.81,10.85,17826200.0,11.25,11.26,10.81,10.85,17826200.0
2011-10-26 10:00:00,10.85,10.96,10.84,10.94,8440600.0,10.85,10.96,10.84,10.94,8440600.0
2011-10-26 10:30:00,10.94,11.05,10.9,10.95,8664600.0,10.94,11.05,10.9,10.95,8664600.0
2011-10-26 11:00:00,10.95,10.98,10.82,10.84,5390700.0,10.95,10.98,10.82,10.84,5390700.0
2011-10-26 11:30:00,10.84,10.94,10.77,10.88,7070700.0,10.84,10.94,10.77,10.88,7070700.0
2011-10-26 12:00:00,10.88,11.37,10.87,11.33,20830600.0,10.88,11.37,10.87,11.33,20830600.0
2011-10-26 12:30:00,11.34,11.46,11.16,11.16,17528000.0,11.34,11.46,11.16,11.16,17528000.0
2011-10-26 13:00:00,11.16,11.31,11.13,11.28,6278300.0,11.16,11.31,11.13,11.28,6278300.0
2011-10-26 13:30:00,11.27,11.5,11.25,11.49,10523100.0,11.27,11.5,11.25,11.49,10523100.0
2011-10-26 14:00:00,11.49,11.6,11.44,11.49,11221000.0,11.49,11.6,11.44,11.49,11221000.0
2011-10-26 14:30:00,11.48,11.63,11.29,11.36,12042800.0,11.48,11.63,11.29,11.36,12042800.0
2011-10-26 15:00:00,11.36,11.46,11.29,11.35,8323700.0,11.36,11.46,11.29,11.35,8323700.0
2011-10-26 15:30:00,11.35,11.46,11.31,11.35,9058700.0,11.35,11.46,11.31,11.35,9058700.0
2011-10-27 09:30:00,11.71,11.82,11.4,11.51,13619200.0,11.71,11.82,11.4,11.51,13619200.0
2011-10-27 10:00:00,11.51,11.55,11.33,11.34,7401800.0,11.51,11.55,11.33,11.34,7401800.0
2011-10-27 10:30:00,11.34,11.51,11.32,11.46,6941900.0,11.34,11.51,11.32,11.46,6941900.0
2011-10-27 11:00:00,11.45,11.51,11.39,11.43,3038700.0,11.45,11.51,11.39,11.43,3038700.0
2011-10-27 11:30:00,11.43,11.66,11.42,11.62,5798800.0,11.43,11.66,11.42,11.62,5798800.0
2011-10-27 12:00:00,11.61,11.65,11.52,11.56,2753100.0,11.61,11.65,11.52,11.56,2753100.0
2011-10-27 12:30:00,11.55,11.62,11.54,11.56,2044000.0,11.55,11.62,11.54,11.56,2044000.0
2011-10-27 13:00:00,11.56,11.68,11.56,11.66,2898000.0,11.56,11.68,11.56,11.66,2898000.0
2011-10-27 13:30:00,11.67,11.71,11.66,11.7,2717400.0,11.67,11.71,11.66,11.7,2717400.0
2011-10-27 14:00:00,11.69,11.73,11.65,11.67,2945600.0,11.69,11.73,11.65,11.67,2945600.0
2011-10-27 14:30:00,11.67,11.7,11.63,11.65,2422700.0,11.67,11.7,11.63,11.65,2422700.0
2011-10-27 15:00:00,11.64,11.71,11.54,11.57,6872600.0,11.64,11.71,11.54,11.57,6872600.0
2011-10-27 15:30:00,11.57,11.62,11.44,11.54,8650600.0,11.57,11.62,11.44,11.54,8650600.0
2011-10-28 09:30:00,11.47,12.06,11.37,12.04,16319800.0,11.47,12.06,11.37,12.04,16319800.0
2011-10-28 10:00:00,12.03,12.09,11.9,11.97,6904800.0,12.03,12.09,11.9,11.97,6904800.0
2011-10-28 10:30:00,11.97,12.09,11.91,11.99,4702600.0,11.97,12.09,11.91,11.99,4702600.0
2011-10-28 11:00:00,11.99,12.01,11.93,11.95,1930600.0,11.99,12.01,11.93,11.95,1930600.0
2011-10-28 11:30:00,11.95,11.96,11.87,11.9,2426200.0,11.95,11.96,11.87,11.9,2426200.0
2011-10-28 12:00:00,11.89,11.93,11.87,11.88,1496600.0,11.89,11.93,11.87,11.88,1496600.0
2011-10-28 12:30:00,11.88,11.96,11.88,11.92,1850800.0,11.88,11.96,11.88,11.92,1850800.0
2011-10-28 13:00:00,11.93,11.94,11.89,11.91,1914500.0,11.93,11.94,11.89,11.91,1914500.0
2011-10-28 13:30:00,11.92,11.92,11.87,11.91,1977500.0,11.92,11.92,11.87,11.91,1977500.0
2011-10-28 14:00:00,11.91,11.93,11.89,11.91,1808800.0,11.91,11.93,11.89,11.91,1808800.0
2011-10-28 14:30:00,11.92,11.97,11.9,11.96,2916200.0,11.92,11.97,11.9,11.96,2916200.0
2011-10-28 15:00:00,11.96,11.99,11.91,11.93,4294500.0,11.96,11.99,11.91,11.93,4294500.0
2011-10-28 15:30:00,11.93,12.04,11.92,12.01,7177800.0,11.93,12.04,11.92,12.01,7177800.0
2011-10-31 09:30:00,11.95,12.01,11.64,11.83,7773500.0,11.95,12.01,11.64,11.83,7773500.0
2011-10-31 10:00:00,11.85,11.9,11.74,11.78,3580500.0,11.85,11.9,11.74,11.78,3580500.0
2011-10-31 10:30:00,11.78,11.89,11.78,11.86,3941700.0,11.78,11.89,11.78,11.86,3941700.0
2011-10-31 11:00:00,11.86,11.89,11.83,11.86,2840600.0,11.86,11.89,11.83,11.86,2840600.0
2011-10-31 11:30:00,11.86,11.89,11.78,11.79,3010000.0,11.86,11.89,11.78,11.79,3010000.0
2011-10-31 12:00:00,11.79,11.8,11.69,11.71,1849400.0,11.79,11.8,11.69,11.71,1849400.0
2011-10-31 12:30:00,11.72,11.81,11.7,11.75,1834000.0,11.72,11.81,11.7,11.75,1834000.0
2011-10-31 13:00:00,11.76,11.78,11.69,11.71,1571500.0,11.76,11.78,11.69,11.71,1571500.0
2011-10-31 13:30:00,11.71,11.77,11.7,11.71,1238300.0,11.71,11.77,11.7,11.71,1238300.0
2011-10-31 14:00:00,11.71,11.76,11.7,11.72,1076600.0,11.71,11.76,11.7,11.72,1076600.0
2011-10-31 14:30:00,11.72,11.79,11.71,11.75,1419600.0,11.72,11.79,11.71,11.75,1419600.0
2011-10-31 15:00:00,11.75,11.79,11.71,11.74,2576000.0,11.75,11.79,11.71,11.74,2576000.0
2011-10-31 15:30:00,11.74,11.79,11.71,11.73,5065900.0,11.74,11.79,11.71,11.73,5065900.0
2011-11-01 09:30:00,11.44,11.5,11.25,11.45,5842200.0,11.44,11.5,11.25,11.45,5842200.0
2011-11-01 10:00:00,11.44,11.45,11.32,11.37,2971500.0,11.44,11.45,11.32,11.37,2971500.0
2011-11-01 10:30:00,11.37,11.43,11.35,11.4,2193100.0,11.37,11.43,11.35,11.4,2193100.0
2011-11-01 11:00:00,11.4,11.47,11.39,11.44,2325400.0,11.4,11.47,11.39,11.44,2325400.0
2011-11-01 11:30:00,11.45,11.45,11.35,11.38,1829800.0,11.45,11.45,11.35,11.38,1829800.0
2011-11-01 12:00:00,11.38,11.46,11.34,11.45,2040500.0,11.38,11.46,11.34,11.45,2040500.0
2011-11-01 12:30:00,11.44,11.46,11.39,11.39,1747900.0,11.44,11.46,11.39,11.39,1747900.0
2011-11-01 13:00:00,11.39,11.43,11.36,11.43,1393000.0,11.39,11.43,11.36,11.43,1393000.0
2011-11-01 13:30:00,11.43,11.56,11.42,11.48,2651600.0,11.43,11.56,11.42,11.48,2651600.0
2011-11-01 14:00:00,11.48,11.54,11.46,11.5,1519700.0,11.48,11.54,11.46,11.5,1519700.0
2011-11-01 14:30:00,11.5,11.57,11.49,11.54,1864100.0,11.5,11.57,11.49,11.54,1864100.0
2011-11-01 15:00:00,11.54,11.56,11.45,11.48,1607200.0,11.54,11.56,11.45,11.48,1607200.0
2011-11-01 15:30:00,11.48,11.55,11.42,11.44,3460100.0,11.48,11.55,11.42,11.44,3460100.0
2011-11-02 09:30:00,11.53,11.62,11.44,11.59,3438400.0,11.53,11.62,11.44,11.59,3438400.0
2011-11-02 10:00:00,11.59,11.81,11.56,11.79,4421900.0,11.59,11.81,11.56,11.79,4421900.0
2011-11-02 10:30:00,11.79,12.0,11.78,11.92,6837600.0,11.79,12.0,11.78,11.92,6837600.0
2011-11-02 11:00:00,11.92,12.06,11.91,12.0,4344900.0,11.92,12.06,11.91,12.0,4344900.0
2011-11-02 11:30:00,12.0,12.03,11.95,11.99,2011100.0,12.0,12.03,11.95,11.99,2011100.0
2011-11-02 12:00:00,11.99,12.03,11.96,11.99,1743000.0,11.99,12.03,11.96,11.99,1743000.0
2011-11-02 12:30:00,11.99,12.06,11.93,11.93,2516500.0,11.99,12.06,11.93,11.93,2516500.0
2011-11-02 13:00:00,11.93,11.94,11.78,11.81,3408300.0,11.93,11.94,11.78,11.81,3408300.0
2011-11-02 13:30:00,11.81,11.89,11.8,11.84,1270500.0,11.81,11.89,11.8,11.84,1270500.0
2011-11-02 14:00:00,11.84,11.86,11.79,11.81,1440600.0,11.84,11.86,11.79,11.81,1440600.0
2011-11-02 14:30:00,11.8,11.88,11.8,11.86,1695400.0,11.8,11.88,11.8,11.86,1695400.0
2011-11-02 15:00:00,11.86,11.92,11.84,11.9,2534000.0,11.86,11.92,11.84,11.9,2534000.0
2011-11-02 15:30:00,11.9,11.93,11.83,11.91,4473000.0,11.9,11.93,11.83,11.91,4473000.0
2011-11-03 09:30:00,12.02,12.07,11.69,11.8,5807900.0,12.02,12.07,11.69,11.8,5807900.0
2011-11-03 10:00:00,11.79,12.06,11.77,12.0,7388500.0,11.79,12.06,11.77,12.0,7388500.0
2011-11-03 10:30:00,12.0,12.04,11.96,12.02,3530100.0,12.0,12.04,11.96,12.02,3530100.0
2011-11-03 11:00:00,12.02,12.44,12.0,12.38,10994900.0,12.02,12.44,12.0,12.38,10994900.0
2011-11-03 11:30:00,12.37,12.58,12.34,12.48,6755000.0,12.37,12.58,12.34,12.48,6755000.0
2011-11-03 12:00:00,12.48,12.49,12.34,12.47,4544400.0,12.48,12.49,12.34,12.47,4544400.0
2011-11-03 12:30:00,12.47,12.49,12.36,12.46,2405900.0,12.47,12.49,12.36,12.46,2405900.0
2011-11-03 13:00:00,12.46,12.48,12.39,12.46,1720600.0,12.46,12.48,12.39,12.46,1720600.0
2011-11-03 13:30:00,12.45,12.55,12.44,12.49,2504600.0,12.45,12.55,12.44,12.49,2504600.0
2011-11-03 14:00:00,12.49,12.76,12.48,12.71,6794900.0,12.49,12.76,12.48,12.71,6794900.0
2011-11-03 14:30:00,12.72,12.82,12.69,12.74,8118600.0,12.72,12.82,12.69,12.74,8118600.0
2011-11-03 15:00:00,12.75,12.92,12.74,12.85,10987200.0,12.75,12.92,12.74,12.85,10987200.0
2011-11-03 15:30:00,12.84,13.23,12.82,13.19,16993200.0,12.84,13.23,12.82,13.19,16993200.0
2011-11-04 09:30:00,13.05,13.27,12.74,12.79,12961200.0,13.05,13.27,12.74,12.79,12961200.0
2011-11-04 10:00:00,12.79,12.84,12.57,12.61,7784700.0,12.79,12.84,12.57,12.61,7784700.0
2011-11-04 10:30:00,12.6,12.67,12.54,12.59,6761300.0,12.6,12.67,12.54,12.59,6761300.0
2011-11-04 11:00:00,12.59,12.7,12.58,12.61,3822000.0,12.59,12.7,12.58,12.61,3822000.0
2011-11-04 11:30:00,12.61,12.78,12.58,12.78,4281900.0,12.61,12.78,12.58,12.78,4281900.0
2011-11-04 12:00:00,12.78,12.86,12.74,12.84,3694600.0,12.78,12.86,12.74,12.84,3694600.0
2011-11-04 12:30:00,12.83,12.86,12.72,12.78,2531900.0,12.83,12.86,12.72,12.78,2531900.0
2011-11-04 13:00:00,12.78,12.95,12.73,12.94,3970400.0,12.78,12.95,12.73,12.94,3970400.0
2011-11-04 13:30:00,12.94,13.18,12.92,13.12,6150900.0,12.94,13.18,12.92,13.12,6150900.0
2011-11-04 14:00:00,13.12,13.14,13.0,13.06,4200700.0,13.12,13.14,13.0,13.06,4200700.0
2011-11-04 14:30:00,13.06,13.08,12.92,12.99,5027400.0,13.06,13.08,12.92,12.99,5027400.0
2011-11-04 15:00:00,12.99,12.99,12.79,12.87,6800500.0,12.99,12.99,12.79,12.87,6800500.0
2011-11-04 15:30:00,12.87,12.96,12.84,12.86,7968800.0,12.87,12.96,12.84,12.86,7968800.0
2011-11-07 09:30:00,13.0,13.41,12.94,13.13,8878800.0,13.0,13.41,12.94,13.13,8878800.0
2011-11-07 10:00:00,13.13,13.16,12.96,13.0,4498200.0,13.13,13.16,12.96,13.0,4498200.0
2011-11-07 10:30:00,13.0,13.06,12.96,13.0,2961700.0,13.0,13.06,12.96,13.0,2961700.0
2011-11-07 11:00:00,13.0,13.06,12.97,13.01,2512300.0,13.0,13.06,12.97,13.01,2512300.0
2011-11-07 11:30:00,13.01,13.04,12.98,13.01,1631700.0,13.01,13.04,12.98,13.01,1631700.0
2011-11-07 12:00:00,13.01,13.18,13.0,13.06,3616200.0,13.01,13.18,13.0,13.06,3616200.0
2011-11-07 12:30:00,13.06,13.2,13.04,13.17,2543100.0,13.06,13.2,13.04,13.17,2543100.0
2011-11-07 13:00:00,13.16,13.19,13.07,13.09,1492400.0,13.16,13.19,13.07,13.09,1492400.0
2011-11-07 13:30:00,13.09,13.12,12.98,13.06,2242800.0,13.09,13.12,12.98,13.06,2242800.0
2011-11-07 14:00:00,13.05,13.09,12.99,12.99,1911700.0,13.05,13.09,12.99,12.99,1911700.0
2011-11-07 14:30:00,13.0,13.03,12.94,12.99,2721600.0,13.0,13.03,12.94,12.99,2721600.0
2011-11-07 15:00:00,12.99,13.02,12.86,12.87,3378900.0,12.99,13.02,12.86,12.87,3378900.0
2011-11-07 15:30:00,12.87,13.0,12.85,12.98,5812100.0,12.87,13.0,12.85,12.98,5812100.0
2011-11-08 09:30:00,13.05,13.23,13.0,13.03,5422200.0,13.05,13.23,13.0,13.03,5422200.0
2011-11-08 10:00:00,13.03,13.06,12.96,13.0,3122000.0,13.03,13.06,12.96,13.0,3122000.0
2011-11-08 10:30:00,12.99,13.11,12.97,13.06,1978900.0,12.99,13.11,12.97,13.06,1978900.0
2011-11-08 11:00:00,13.05,13.07,12.98,13.02,1442700.0,13.05,13.07,12.98,13.02,1442700.0
2011-11-08 11:30:00,13.02,13.09,12.99,13.05,1671600.0,13.02,13.09,12.99,13.05,1671600.0
2011-11-08 12:00:00,13.05,13.1,13.02,13.04,786800.0,13.05,13.1,13.02,13.04,786800.0
2011-11-08 12:30:00,13.03,13.06,12.99,12.99,912800.0,13.03,13.06,12.99,12.99,912800.0
2011-11-08 13:00:00,13.0,13.03,12.91,12.92,1407700.0,13.0,13.03,12.91,12.92,1407700.0
2011-11-08 13:30:00,12.92,12.95,12.81,12.91,2983400.0,12.92,12.95,12.81,12.91,2983400.0
2011-11-08 14:00:00,12.91,12.94,12.86,12.93,1416100.0,12.91,12.94,12.86,12.93,1416100.0
2011-11-08 14:30:00,12.94,12.96,12.87,12.9,1614200.0,12.94,12.96,12.87,12.9,1614200.0
2011-11-08 15:00:00,12.9,12.95,12.86,12.9,2356900.0,12.9,12.95,12.86,12.9,2356900.0
2011-11-08 15:30:00,12.91,12.94,12.87,12.92,4257400.0,12.91,12.94,12.87,12.92,4257400.0
2011-11-09 09:30:00,12.71,12.92,12.69,12.79,5649000.0,12.71,12.92,12.69,12.79,5649000.0
2011-11-09 10:00:00,12.77,12.8,12.7,12.72,2184000.0,12.77,12.8,12.7,12.72,2184000.0
2011-11-09 10:30:00,12.72,12.81,12.68,12.79,2700600.0,12.72,12.81,12.68,12.79,2700600.0
2011-11-09 11:00:00,12.79,12.9,12.78,12.84,2004800.0,12.79,12.9,12.78,12.84,2004800.0
2011-11-09 11:30:00,12.84,12.91,12.81,12.87,1360100.0,12.84,12.91,12.81,12.87,1360100.0
2011-11-09 12:00:00,12.87,12.88,12.78,12.79,1110200.0,12.87,12.88,12.78,12.79,1110200.0
2011-11-09 12:30:00,12.8,12.83,12.76,12.79,868000.0,12.8,12.83,12.76,12.79,868000.0
2011-11-09 13:00:00,12.79,12.8,12.71,12.72,1017100.0,12.79,12.8,12.71,12.72,1017100.0
2011-11-09 13:30:00,12.72,12.74,12.64,12.68,1264900.0,12.72,12.74,12.64,12.68,1264900.0
2011-11-09 14:00:00,12.68,12.68,12.57,12.6,2292500.0,12.68,12.68,12.57,12.6,2292500.0
2011-11-09 14:30:00,12.59,12.64,12.57,12.59,1566600.0,12.59,12.64,12.57,12.59,1566600.0
2011-11-09 15:00:00,12.59,12.64,12.57,12.61,1797600.0,12.59,12.64,12.57,12.61,1797600.0
2011-11-09 15:30:00,12.61,12.63,12.57,12.58,3773700.0,12.61,12.63,12.57,12.58,3773700.0
2011-11-10 09:30:00,12.75,12.89,12.58,12.73,5176500.0,12.75,12.89,12.58,12.73,5176500.0
2011-11-10 10:00:00,12.73,12.9,12.7,12.84,3809400.0,12.73,12.9,12.7,12.84,3809400.0
2011-11-10 10:30:00,12.83,12.84,12.64,12.72,3446100.0,12.83,12.84,12.64,12.72,3446100.0
2011-11-10 11:00:00,12.72,12.79,12.63,12.66,1671600.0,12.72,12.79,12.63,12.66,1671600.0
2011-11-10 11:30:00,12.66,12.69,12.6,12.64,1575700.0,12.66,12.69,12.6,12.64,1575700.0
2011-11-10 12:00:00,12.64,12.66,12.58,12.6,1224300.0,12.64,12.66,12.58,12.6,1224300.0
2011-11-10 12:30:00,12.59,12.6,12.37,12.38,3535000.0,12.59,12.6,12.37,12.38,3535000.0
2011-11-10 13:00:00,12.38,12.48,12.36,12.42,2181900.0,12.38,12.48,12.36,12.42,2181900.0
2011-11-10 13:30:00,12.42,12.45,12.38,12.41,1187200.0,12.42,12.45,12.38,12.41,1187200.0
2011-11-10 14:00:00,12.41,12.43,12.26,12.27,2270800.0,12.41,12.43,12.26,12.27,2270800.0
2011-11-10 14:30:00,12.27,12.29,12.12,12.12,3172400.0,12.27,12.29,12.12,12.12,3172400.0
2011-11-10 15:00:00,12.12,12.28,12.12,12.27,2716700.0,12.12,12.28,12.12,12.27,2716700.0
2011-11-10 15:30:00,12.27,12.29,12.15,12.16,6534500.0,12.27,12.29,12.15,12.16,6534500.0
2011-11-11 09:30:00,12.24,12.27,11.99,12.07,5626600.0,12.24,12.27,11.99,12.07,5626600.0
2011-11-11 10:00:00,12.07,12.29,11.96,12.26,4780300.0,12.07,12.29,11.96,12.26,4780300.0
2011-11-11 10:30:00,12.26,12.34,12.21,12.21,4144000.0,12.26,12.34,12.21,12.21,4144000.0
2011-11-11 11:00:00,12.21,12.25,12.14,12.16,2200100.0,12.21,12.25,12.14,12.16,2200100.0
2011-11-11 11:30:00,12.17,12.27,12.15,12.19,1579200.0,12.17,12.27,12.15,12.19,1579200.0
2011-11-11 12:00:00,12.19,12.26,12.18,12.25,1310400.0,12.19,12.26,12.18,12.25,1310400.0
2011-11-11 12:30:00,12.25,12.41,12.23,12.39,2503900.0,12.25,12.41,12.23,12.39,2503900.0
2011-11-11 13:00:00,12.39,12.49,12.37,12.41,2761500.0,12.39,12.49,12.37,12.41,2761500.0
2011-11-11 13:30:00,12.41,12.5,12.41,12.49,1792000.0,12.41,12.5,12.41,12.49,1792000.0
2011-11-11 14:00:00,12.48,12.56,12.47,12.54,3096100.0,12.48,12.56,12.47,12.54,3096100.0
2011-11-11 14:30:00,12.54,12.55,12.48,12.51,1764000.0,12.54,12.55,12.48,12.51,1764000.0
2011-11-11 15:00:00,12.5,12.52,12.47,12.51,1789200.0,12.5,12.52,12.47,12.51,1789200.0
2011-11-11 15:30:00,12.52,12.54,12.5,12.53,3572800.0,12.52,12.54,12.5,12.53,3572800.0
2011-11-14 09:30:00,12.57,12.59,12.34,12.45,4372200.0,12.57,12.59,12.34,12.45,4372200.0
2011-11-14 10:00:00,12.45,12.51,12.32,12.34,2346400.0,12.45,12.51,12.32,12.34,2346400.0
2011-11-14 10:30:00,12.34,12.37,12.29,12.35,1320900.0,12.34,12.37,12.29,12.35,1320900.0
2011-11-14 11:00:00,12.34,12.37,12.29,12.29,1000300.0,12.34,12.37,12.29,12.29,1000300.0
2011-11-14 11:30:00,12.3,12.34,12.24,12.26,1467900.0,12.3,12.34,12.24,12.26,1467900.0
2011-11-14 12:00:00,12.26,12.32,12.23,12.25,1145200.0,12.26,12.32,12.23,12.25,1145200.0
2011-11-14 12:30:00,12.25,12.31,12.23,12.3,688100.0,12.25,12.31,12.23,12.3,688100.0
2011-11-14 13:00:00,12.29,12.3,12.25,12.3,628600.0,12.29,12.3,12.25,12.3,628600.0
2011-11-14 13:30:00,12.3,12.3,12.27,12.29,794500.0,12.3,12.3,12.27,12.29,794500.0
2011-11-14 14:00:00,12.3,12.32,12.26,12.26,609000.0,12.3,12.32,12.26,12.26,609000.0
2011-11-14 14:30:00,12.26,12.26,12.21,12.22,1150100.0,12.26,12.26,12.21,12.22,1150100.0
2011-11-14 15:00:00,12.22,12.29,12.22,12.25,926800.0,12.22,12.29,12.22,12.25,926800.0
2011-11-14 15:30:00,12.25,12.3,12.23,12.24,2454200.0,12.25,12.3,12.23,12.24,2454200.0
2011-11-15 09:30:00,12.16,12.3,12.07,12.24,3515400.0,12.16,12.3,12.07,12.24,3515400.0
2011-11-15 10:00:00,12.24,12.32,12.19,12.31,2223200.0,12.24,12.32,12.19,12.31,2223200.0
2011-11-15 10:30:00,12.3,12.35,12.24,12.24,1501500.0,12.3,12.35,12.24,12.24,1501500.0
2011-11-15 11:00:00,12.24,12.31,12.24,12.29,1005900.0,12.24,12.31,12.24,12.29,1005900.0
2011-11-15 11:30:00,12.29,12.29,12.22,12.26,862400.0,12.29,12.29,12.22,12.26,862400.0
2011-11-15 12:00:00,12.26,12.36,12.24,12.36,1081500.0,12.26,12.36,12.24,12.36,1081500.0
2011-11-15 12:30:00,12.36,12.43,12.32,12.43,1643600.0,12.36,12.43,12.32,12.43,1643600.0
2011-11-15 13:00:00,12.43,12.43,12.34,12.37,910000.0,12.43,12.43,12.34,12.37,910000.0
2011-11-15 13:30:00,12.38,12.42,12.37,12.38,632100.0,12.38,12.42,12.37,12.38,632100.0
2011-11-15 14:00:00,12.38,12.41,12.36,12.39,711900.0,12.38,12.41,12.36,12.39,711900.0
2011-11-15 14:30:00,12.39,12.42,12.38,12.41,672000.0,12.39,12.42,12.38,12.41,672000.0
2011-11-15 15:00:00,12.41,12.44,12.4,12.43,1358000.0,12.41,12.44,12.4,12.43,1358000.0
2011-11-15 15:30:00,12.43,12.43,12.29,12.33,4225200.0,12.43,12.43,12.29,12.33,4225200.0
2011-11-16 09:30:00,12.35,12.35,12.11,12.21,2940700.0,12.35,12.35,12.11,12.21,2940700.0
2011-11-16 10:00:00,12.21,12.23,12.11,12.11,1540000.0,12.21,12.23,12.11,12.11,1540000.0
2011-11-16 10:30:00,12.11,12.17,12.11,12.12,1850100.0,12.11,12.17,12.11,12.12,1850100.0
2011-11-16 11:00:00,12.13,12.15,12.07,12.08,2014600.0,12.13,12.15,12.07,12.08,2014600.0
2011-11-16 11:30:00,12.08,12.09,11.99,11.99,1780800.0,12.08,12.09,11.99,11.99,1780800.0
2011-11-16 12:00:00,11.99,12.01,11.87,11.88,2216900.0,11.99,12.01,11.87,11.88,2216900.0
2011-11-16 12:30:00,11.88,11.91,11.81,11.84,3162600.0,11.88,11.91,11.81,11.84,3162600.0
2011-11-16 13:00:00,11.84,11.9,11.83,11.89,1366400.0,11.84,11.9,11.83,11.89,1366400.0
2011-11-16 13:30:00,11.89,11.89,11.79,11.79,2306500.0,11.89,11.89,11.79,11.79,2306500.0
2011-11-16 14:00:00,11.79,11.82,11.72,11.73,3076500.0,11.79,11.82,11.72,11.73,3076500.0
2011-11-16 14:30:00,11.74,11.75,11.66,11.7,2583000.0,11.74,11.75,11.66,11.7,2583000.0
2011-11-16 15:00:00,11.7,11.75,11.62,11.63,2996000.0,11.7,11.75,11.62,11.63,2996000.0
2011-11-16 15:30:00,11.63,11.65,11.56,11.6,5609100.0,11.63,11.65,11.56,11.6,5609100.0
2011-11-17 09:30:00,11.54,11.57,11.29,11.38,6950300.0,11.54,11.57,11.29,11.38,6950300.0
2011-11-17 10:00:00,11.38,11.44,11.2,11.32,9814700.0,11.38,11.44,11.2,11.32,9814700.0
2011-11-17 10:30:00,11.32,11.38,11.27,11.29,2792300.0,11.32,11.38,11.27,11.29,2792300.0
2011-11-17 11:00:00,11.28,11.39,11.26,11.34,1902600.0,11.28,11.39,11.26,11.34,1902600.0
2011-11-17 11:30:00,11.34,11.4,11.22,11.29,2650900.0,11.34,11.4,11.22,11.29,2650900.0
2011-11-17 12:00:00,11.27,11.32,11.2,11.23,2200100.0,11.27,11.32,11.2,11.23,2200100.0
2011-11-17 12:30:00,11.22,11.23,11.07,11.14,4061400.0,11.22,11.23,11.07,11.14,4061400.0
2011-11-17 13:00:00,11.14,11.18,11.07,11.11,2530500.0,11.14,11.18,11.07,11.11,2530500.0
2011-11-17 13:30:00,11.1,11.18,11.09,11.14,2198000.0,11.1,11.18,11.09,11.14,2198000.0
2011-11-17 14:00:00,11.14,11.14,10.99,11.05,3161200.0,11.14,11.14,10.99,11.05,3161200.0
2011-11-17 14:30:00,11.04,11.1,11.02,11.04,2111200.0,11.04,11.1,11.02,11.04,2111200.0
2011-11-17 15:00:00,11.04,11.07,10.9,10.91,3455200.0,11.04,11.07,10.9,10.91,3455200.0
2011-11-17 15:30:00,10.91,10.92,10.83,10.92,7482300.0,10.91,10.92,10.83,10.92,7482300.0
2011-11-18 09:30:00,11.0,11.21,10.86,11.13,7427000.0,11.0,11.21,10.86,11.13,7427000.0
2011-11-18 10:00:00,11.13,11.15,11.0,11.11,3653300.0,11.13,11.15,11.0,11.11,3653300.0
2011-11-18 10:30:00,11.11,11.25,11.11,11.22,2199400.0,11.11,11.25,11.11,11.22,2199400.0
2011-11-18 11:00:00,11.22,11.29,11.18,11.27,1511300.0,11.22,11.29,11.18,11.27,1511300.0
2011-11-18 11:30:00,11.27,11.28,11.18,11.2,1957900.0,11.27,11.28,11.18,11.2,1957900.0
2011-11-18 12:00:00,11.2,11.2,10.98,11.04,3353000.0,11.2,11.2,10.98,11.04,3353000.0
2011-11-18 12:30:00,11.04,11.1,11.02,11.03,1521100.0,11.04,11.1,11.02,11.03,1521100.0
2011-11-18 13:00:00,11.03,11.12,11.02,11.1,1149400.0,11.03,11.12,11.02,11.1,1149400.0
2011-11-18 13:30:00,11.1,11.15,11.08,11.1,1110900.0,11.1,11.15,11.08,11.1,1110900.0
2011-11-18 14:00:00,11.1,11.15,11.1,11.13,1395800.0,11.1,11.15,11.1,11.13,1395800.0
2011-11-18 14:30:00,11.14,11.15,11.09,11.1,1395800.0,11.14,11.15,11.09,11.1,1395800.0
2011-11-18 15:00:00,11.1,11.13,11.07,11.1,2022300.0,11.1,11.13,11.07,11.1,2022300.0
2011-11-18 15:30:00,11.1,11.16,11.1,11.15,3885000.0,11.1,11.16,11.1,11.15,3885000.0
2011-11-21 09:30:00,11.0,11.43,10.95,11.07,7401100.0,11.0,11.43,10.95,11.07,7401100.0
2011-11-21 10:00:00,11.07,11.07,10.87,10.9,3493000.0,11.07,11.07,10.87,10.9,3493000.0
2011-11-21 10:30:00,10.91,10.91,10.72,10.74,3631600.0,10.91,10.91,10.72,10.74,3631600.0
2011-11-21 11:00:00,10.74,10.82,10.72,10.75,2165800.0,10.74,10.82,10.72,10.75,2165800.0
2011-11-21 11:30:00,10.76,10.76,10.59,10.65,2946300.0,10.76,10.76,10.59,10.65,2946300.0
2011-11-21 12:00:00,10.65,10.65,10.48,10.48,3262700.0,10.65,10.65,10.48,10.48,3262700.0
2011-11-21 12:30:00,10.48,10.6,10.47,10.53,2097200.0,10.48,10.6,10.47,10.53,2097200.0
2011-11-21 13:00:00,10.53,10.6,10.53,10.53,1362900.0,10.53,10.6,10.53,10.53,1362900.0
2011-11-21 13:30:00,10.53,10.55,10.47,10.47,1551900.0,10.53,10.55,10.47,10.47,1551900.0
2011-11-21 14:00:00,10.47,10.61,10.47,10.59,1613500.0,10.47,10.61,10.47,10.59,1613500.0
2011-11-21 14:30:00,10.59,10.62,10.52,10.55,1808100.0,10.59,10.62,10.52,10.55,1808100.0
2011-11-21 15:00:00,10.55,10.64,10.51,10.63,2442300.0,10.55,10.64,10.51,10.63,2442300.0
2011-11-21 15:30:00,10.63,10.69,10.6,10.64,4759300.0,10.63,10.69,10.6,10.64,4759300.0
2011-11-22 09:30:00,9.89,10.6,9.86,10.44,31093300.0,9.89,10.6,9.86,10.44,31093300.0
2011-11-22 10:00:00,10.46,10.47,10.14,10.3,13692700.0,10.46,10.47,10.14,10.3,13692700.0
2011-11-22 10:30:00,10.3,10.35,10.2,10.24,5864600.0,10.3,10.35,10.2,10.24,5864600.0
2011-11-22 11:00:00,10.24,10.45,10.19,10.43,6229300.0,10.24,10.45,10.19,10.43,6229300.0
2011-11-22 11:30:00,10.43,10.44,10.29,10.42,3620400.0,10.43,10.44,10.29,10.42,3620400.0
2011-11-22 12:00:00,10.42,10.48,10.33,10.43,7014700.0,10.42,10.48,10.33,10.43,7014700.0
2011-11-22 12:30:00,10.42,10.49,10.31,10.39,4272800.0,10.42,10.49,10.31,10.39,4272800.0
2011-11-22 13:00:00,10.39,10.41,10.27,10.3,3128300.0,10.39,10.41,10.27,10.3,3128300.0
2011-11-22 13:30:00,10.3,10.34,10.25,10.27,2699200.0,10.3,10.34,10.25,10.27,2699200.0
2011-11-22 14:00:00,10.27,10.29,10.2,10.26,2309300.0,10.27,10.29,10.2,10.26,2309300.0
2011-11-22 14:30:00,10.25,10.26,10.12,10.14,4064900.0,10.25,10.26,10.12,10.14,4064900.0
2011-11-22 15:00:00,10.14,10.14,10.04,10.06,5359200.0,10.14,10.14,10.04,10.06,5359200.0
2011-11-22 15:30:00,10.06,10.07,9.99,10.07,9187500.0,10.06,10.07,9.99,10.07,9187500.0
2011-11-23 09:30:00,9.95,10.11,9.9,10.01,9453500.0,9.95,10.11,9.9,10.01,9453500.0
2011-11-23 10:00:00,10.01,10.05,9.82,9.88,6155800.0,10.01,10.05,9.82,9.88,6155800.0
2011-11-23 10:30:00,9.89,10.0,9.77,9.99,4483500.0,9.89,10.0,9.77,9.99,4483500.0
2011-11-23 11:00:00,9.99,10.06,9.93,9.95,3235400.0,9.99,10.06,9.93,9.95,3235400.0
2011-11-23 11:30:00,9.94,10.03,9.93,10.02,1778700.0,9.94,10.03,9.93,10.02,1778700.0
2011-11-23 12:00:00,10.02,10.04,9.94,9.94,1563100.0,10.02,10.04,9.94,9.94,1563100.0
2011-11-23 12:30:00,9.95,9.97,9.88,9.91,1992200.0,9.95,9.97,9.88,9.91,1992200.0
2011-11-23 13:00:00,9.91,9.94,9.81,9.9,2478000.0,9.91,9.94,9.81,9.9,2478000.0
2011-11-23 13:30:00,9.9,9.91,9.87,9.89,1115100.0,9.9,9.91,9.87,9.89,1115100.0
2011-11-23 14:00:00,9.88,9.91,9.84,9.87,1644300.0,9.88,9.91,9.84,9.87,1644300.0
2011-11-23 14:30:00,9.86,9.88,9.84,9.86,1072400.0,9.86,9.88,9.84,9.86,1072400.0
2011-11-23 15:00:00,9.86,9.91,9.82,9.84,2609600.0,9.86,9.91,9.82,9.84,2609600.0
2011-11-23 15:30:00,9.84,9.88,9.79,9.79,4604600.0,9.84,9.88,9.79,9.79,4604600.0
2011-11-25 09:30:00,9.74,9.95,9.74,9.74,3572800.0,9.74,9.95,9.74,9.74,3572800.0
2011-11-25 10:00:00,9.74,9.74,9.5,9.53,5698000.0,9.74,9.74,9.5,9.53,5698000.0
2011-11-25 10:30:00,9.53,9.64,9.52,9.57,3612000.0,9.53,9.64,9.52,9.57,3612000.0
2011-11-25 11:00:00,9.57,9.61,9.43,9.43,3439800.0,9.57,9.61,9.43,9.43,3439800.0
2011-11-25 11:30:00,9.43,9.46,9.22,9.22,5640600.0,9.43,9.46,9.22,9.22,5640600.0
2011-11-25 12:00:00,9.22,9.26,8.99,9.07,7838600.0,9.22,9.26,8.99,9.07,7838600.0
2011-11-25 12:30:00,9.07,9.15,9.05,9.12,6937700.0,9.07,9.15,9.05,9.12,6937700.0
2011-11-28 09:30:00,9.59,9.78,9.54,9.75,10279500.0,9.59,9.78,9.54,9.75,10279500.0
2011-11-28 10:00:00,9.74,9.87,9.73,9.79,4842600.0,9.74,9.87,9.73,9.79,4842600.0
2011-11-28 10:30:00,9.78,9.93,9.78,9.93,3895500.0,9.78,9.93,9.78,9.93,3895500.0
2011-11-28 11:00:00,9.92,10.01,9.87,9.99,3843000.0,9.92,10.01,9.87,9.99,3843000.0
2011-11-28 11:30:00,9.99,10.07,9.96,10.06,3101700.0,9.99,10.07,9.96,10.06,3101700.0
2011-11-28 12:00:00,10.06,10.11,10.03,10.05,3437000.0,10.06,10.11,10.03,10.05,3437000.0
2011-11-28 12:30:00,10.05,10.08,9.81,9.83,5693800.0,10.05,10.08,9.81,9.83,5693800.0
2011-11-28 13:00:00,9.82,9.88,9.78,9.8,3551100.0,9.82,9.88,9.78,9.8,3551100.0
2011-11-28 13:30:00,9.8,9.86,9.77,9.82,2331700.0,9.8,9.86,9.77,9.82,2331700.0
2011-11-28 14:00:00,9.81,9.9,9.8,9.84,2555700.0,9.81,9.9,9.8,9.84,2555700.0
2011-11-28 14:30:00,9.85,9.87,9.81,9.83,1244600.0,9.85,9.87,9.81,9.83,1244600.0
2011-11-28 15:00:00,9.84,9.93,9.8,9.89,3918600.0,9.84,9.93,9.8,9.89,3918600.0
2011-11-28 15:30:00,9.89,9.99,9.87,9.99,4855200.0,9.89,9.99,9.87,9.99,4855200.0
2011-11-29 09:30:00,9.9,9.91,9.76,9.82,5742800.0,9.9,9.91,9.76,9.82,5742800.0
2011-11-29 10:00:00,9.82,9.85,9.66,9.69,6123600.0,9.82,9.85,9.66,9.69,6123600.0
2011-11-29 10:30:00,9.69,9.7,9.38,9.43,9057300.0,9.69,9.7,9.38,9.43,9057300.0
2011-11-29 11:00:00,9.43,9.58,9.4,9.56,4764900.0,9.43,9.58,9.4,9.56,4764900.0
2011-11-29 11:30:00,9.56,9.56,9.43,9.51,2699900.0,9.56,9.56,9.43,9.51,2699900.0
2011-11-29 12:00:00,9.5,9.61,9.49,9.56,2646000.0,9.5,9.61,9.49,9.56,2646000.0
2011-11-29 12:30:00,9.56,9.57,9.51,9.57,1323000.0,9.56,9.57,9.51,9.57,1323000.0
2011-11-29 13:00:00,9.57,9.78,9.56,9.76,3793300.0,9.57,9.78,9.56,9.76,3793300.0
2011-11-29 13:30:00,9.75,9.75,9.64,9.65,2500400.0,9.75,9.75,9.64,9.65,2500400.0
2011-11-29 14:00:00,9.65,9.74,9.62,9.7,1869700.0,9.65,9.74,9.62,9.7,1869700.0
2011-11-29 14:30:00,9.71,9.74,9.65,9.66,1341200.0,9.71,9.74,9.65,9.66,1341200.0
2011-11-29 15:00:00,9.65,9.69,9.62,9.64,1790600.0,9.65,9.69,9.62,9.64,1790600.0
2011-11-29 15:30:00,9.65,9.69,9.62,9.65,3662400.0,9.65,9.69,9.62,9.65,3662400.0
2011-11-30 09:30:00,9.86,9.9,9.22,9.25,16265200.0,9.86,9.9,9.22,9.25,16265200.0
2011-11-30 10:00:00,9.25,9.47,9.24,9.46,8079400.0,9.25,9.47,9.24,9.46,8079400.0
2011-11-30 10:30:00,9.47,9.49,9.38,9.4,4289600.0,9.47,9.49,9.38,9.4,4289600.0
2011-11-30 11:00:00,9.4,9.48,9.33,9.46,3670100.0,9.4,9.48,9.33,9.46,3670100.0
2011-11-30 11:30:00,9.46,9.48,9.4,9.42,2088800.0,9.46,9.48,9.4,9.42,2088800.0
2011-11-30 12:00:00,9.42,9.43,9.39,9.39,2108400.0,9.42,9.43,9.39,9.39,2108400.0
2011-11-30 12:30:00,9.39,9.39,9.12,9.13,11328100.0,9.39,9.39,9.12,9.13,11328100.0
2011-11-30 13:00:00,9.13,9.14,8.91,9.03,15454600.0,9.13,9.14,8.91,9.03,15454600.0
2011-11-30 13:30:00,9.02,9.19,9.01,9.19,8941100.0,9.02,9.19,9.01,9.19,8941100.0
2011-11-30 14:00:00,9.18,9.24,9.12,9.16,8113700.0,9.18,9.24,9.12,9.16,8113700.0
2011-11-30 14:30:00,9.16,9.19,9.07,9.13,5490100.0,9.16,9.19,9.07,9.13,5490100.0
2011-11-30 15:00:00,9.13,9.33,9.12,9.2,8925700.0,9.13,9.33,9.12,9.2,8925700.0
2011-11-30 15:30:00,9.19,9.23,9.11,9.22,7771400.0,9.19,9.23,9.11,9.22,7771400.0
2011-12-01 09:30:00,9.22,9.59,9.14,9.54,8866200.0,9.22,9.59,9.14,9.54,8866200.0
2011-12-01 10:00:00,9.53,9.57,9.46,9.48,3995600.0,9.53,9.57,9.46,9.48,3995600.0
2011-12-01 10:30:00,9.48,9.49,9.37,9.38,3158400.0,9.48,9.49,9.37,9.38,3158400.0
2011-12-01 11:00:00,9.38,9.46,9.36,9.4,2414300.0,9.38,9.46,9.36,9.4,2414300.0
2011-12-01 11:30:00,9.4,9.51,9.38,9.5,1868300.0,9.4,9.51,9.38,9.5,1868300.0
2011-12-01 12:00:00,9.5,9.57,9.48,9.54,3271800.0,9.5,9.57,9.48,9.54,3271800.0
2011-12-01 12:30:00,9.54,9.55,9.48,9.48,1852200.0,9.54,9.55,9.48,9.48,1852200.0
2011-12-01 13:00:00,9.48,9.56,9.48,9.54,1782200.0,9.48,9.56,9.48,9.54,1782200.0
2011-12-01 13:30:00,9.54,9.55,9.48,9.53,1820000.0,9.54,9.55,9.48,9.53,1820000.0
2011-12-01 14:00:00,9.52,9.53,9.5,9.5,1162700.0,9.52,9.53,9.5,9.5,1162700.0
2011-12-01 14:30:00,9.5,9.54,9.49,9.51,1313900.0,9.5,9.54,9.49,9.51,1313900.0
2011-12-01 15:00:00,9.5,9.64,9.47,9.64,4680900.0,9.5,9.64,9.47,9.64,4680900.0
2011-12-01 15:30:00,9.64,9.78,9.57,9.59,13981100.0,9.64,9.78,9.57,9.59,13981100.0
2011-12-02 09:30:00,9.46,9.59,9.3,9.58,8778000.0,9.46,9.59,9.3,9.58,8778000.0
2011-12-02 10:00:00,9.58,9.7,9.51,9.57,6331500.0,9.58,9.7,9.51,9.57,6331500.0
2011-12-02 10:30:00,9.57,9.6,9.48,9.51,2533300.0,9.57,9.6,9.48,9.51,2533300.0
2011-12-02 11:00:00,9.51,9.53,9.47,9.52,2412900.0,9.51,9.53,9.47,9.52,2412900.0
2011-12-02 11:30:00,9.52,9.54,9.44,9.45,2522100.0,9.52,9.54,9.44,9.45,2522100.0
2011-12-02 12:00:00,9.46,9.5,9.44,9.46,1628200.0,9.46,9.5,9.44,9.46,1628200.0
2011-12-02 12:30:00,9.46,9.56,9.46,9.55,1377600.0,9.46,9.56,9.46,9.55,1377600.0
2011-12-02 13:00:00,9.55,9.6,9.53,9.56,1400700.0,9.55,9.6,9.53,9.56,1400700.0
2011-12-02 13:30:00,9.56,9.59,9.54,9.58,1262800.0,9.56,9.59,9.54,9.58,1262800.0
2011-12-02 14:00:00,9.58,9.61,9.51,9.54,2016700.0,9.58,9.61,9.51,9.54,2016700.0
2011-12-02 14:30:00,9.54,9.56,9.5,9.54,1645000.0,9.54,9.56,9.5,9.54,1645000.0
2011-12-02 15:00:00,9.53,9.54,9.48,9.49,1740900.0,9.53,9.54,9.48,9.49,1740900.0
2011-12-02 15:30:00,9.48,9.51,9.46,9.48,4163600.0,9.48,9.51,9.46,9.48,4163600.0
2011-12-05 09:30:00,9.56,9.56,9.33,9.49,5572700.0,9.56,9.56,9.33,9.49,5572700.0
2011-12-05 10:00:00,9.48,9.83,9.47,9.76,8416100.0,9.48,9.83,9.47,9.76,8416100.0
2011-12-05 10:30:00,9.76,9.88,9.74,9.78,4153800.0,9.76,9.88,9.74,9.78,4153800.0
2011-12-05 11:00:00,9.77,9.89,9.77,9.83,2398200.0,9.77,9.89,9.77,9.83,2398200.0
2011-12-05 11:30:00,9.83,9.92,9.77,9.89,3129000.0,9.83,9.92,9.77,9.89,3129000.0
2011-12-05 12:00:00,9.88,9.99,9.88,9.97,3683400.0,9.88,9.99,9.88,9.97,3683400.0
2011-12-05 12:30:00,9.97,10.21,9.95,10.18,9733500.0,9.97,10.21,9.95,10.18,9733500.0
2011-12-05 13:00:00,10.17,10.27,10.12,10.19,6596800.0,10.17,10.27,10.12,10.19,6596800.0
2011-12-05 13:30:00,10.19,10.24,10.12,10.14,4562600.0,10.19,10.24,10.12,10.14,4562600.0
2011-12-05 14:00:00,10.14,10.14,10.06,10.1,3733800.0,10.14,10.14,10.06,10.1,3733800.0
2011-12-05 14:30:00,10.1,10.12,10.03,10.08,3238200.0,10.1,10.12,10.03,10.08,3238200.0
2011-12-05 15:00:00,10.08,10.1,9.93,9.96,5425000.0,10.08,10.1,9.93,9.96,5425000.0
2011-12-05 15:30:00,9.96,10.03,9.95,10.03,5561500.0,9.96,10.03,9.95,10.03,5561500.0
2011-12-06 09:30:00,10.01,10.11,9.79,9.96,7331800.0,10.01,10.11,9.79,9.96,7331800.0
2011-12-06 10:00:00,9.96,9.99,9.76,9.83,3762500.0,9.96,9.99,9.76,9.83,3762500.0
2011-12-06 10:30:00,9.83,9.89,9.79,9.79,2790900.0,9.83,9.89,9.79,9.79,2790900.0
2011-12-06 11:00:00,9.8,9.84,9.76,9.79,2254700.0,9.8,9.84,9.76,9.79,2254700.0
2011-12-06 11:30:00,9.79,9.8,9.74,9.76,1868300.0,9.79,9.8,9.74,9.76,1868300.0
2011-12-06 12:00:00,9.76,9.84,9.75,9.8,2489900.0,9.76,9.84,9.75,9.8,2489900.0
2011-12-06 12:30:00,9.8,9.84,9.75,9.81,1244600.0,9.8,9.84,9.75,9.81,1244600.0
2011-12-06 13:00:00,9.81,9.82,9.77,9.81,1177400.0,9.81,9.82,9.77,9.81,1177400.0
2011-12-06 13:30:00,9.82,9.82,9.67,9.69,2688000.0,9.82,9.82,9.67,9.69,2688000.0
2011-12-06 14:00:00,9.69,9.8,9.54,9.67,12338200.0,9.69,9.8,9.54,9.67,12338200.0
2011-12-06 14:30:00,9.67,9.78,9.64,9.74,6354600.0,9.67,9.78,9.64,9.74,6354600.0
2011-12-06 15:00:00,9.74,9.84,9.74,9.77,4769800.0,9.74,9.84,9.74,9.77,4769800.0
2011-12-06 15:30:00,9.78,9.84,9.68,9.73,7191100.0,9.78,9.84,9.68,9.73,7191100.0
2011-12-07 09:30:00,9.74,9.99,9.64,9.96,8626800.0,9.74,9.99,9.64,9.96,8626800.0
2011-12-07 10:00:00,9.96,10.1,9.95,10.04,6503700.0,9.96,10.1,9.95,10.04,6503700.0
2011-12-07 10:30:00,10.03,10.14,9.98,10.06,4119500.0,10.03,10.14,9.98,10.06,4119500.0
2011-12-07 11:00:00,10.06,10.17,10.05,10.09,2912700.0,10.06,10.17,10.05,10.09,2912700.0
2011-12-07 11:30:00,10.1,10.15,10.09,10.12,2136400.0,10.1,10.15,10.09,10.12,2136400.0
2011-12-07 12:00:00,10.13,10.23,10.09,10.22,3164000.0,10.13,10.23,10.09,10.22,3164000.0
2011-12-07 12:30:00,10.22,10.34,10.17,10.31,6372800.0,10.22,10.34,10.17,10.31,6372800.0
2011-12-07 13:00:00,10.3,10.32,10.24,10.29,3008600.0,10.3,10.32,10.24,10.29,3008600.0
2011-12-07 13:30:00,10.29,10.34,10.24,10.26,2546600.0,10.29,10.34,10.24,10.26,2546600.0
2011-12-07 14:00:00,10.26,10.28,10.19,10.19,2666300.0,10.26,10.28,10.19,10.19,2666300.0
2011-12-07 14:30:00,10.19,10.22,10.1,10.11,2767800.0,10.19,10.22,10.1,10.11,2767800.0
2011-12-07 15:00:00,10.11,10.25,10.09,10.24,4663400.0,10.11,10.25,10.09,10.24,4663400.0
2011-12-07 15:30:00,10.24,10.4,10.24,10.28,7910700.0,10.24,10.4,10.24,10.28,7910700.0
2011-12-08 09:30:00,10.22,10.42,10.1,10.16,8561000.0,10.22,10.42,10.1,10.16,8561000.0
2011-12-08 10:00:00,10.15,10.22,10.0,10.17,6697600.0,10.15,10.22,10.0,10.17,6697600.0
2011-12-08 10:30:00,10.17,10.27,10.05,10.08,2995300.0,10.17,10.27,10.05,10.08,2995300.0
2011-12-08 11:00:00,10.08,10.1,9.98,10.01,2823800.0,10.08,10.1,9.98,10.01,2823800.0
2011-12-08 11:30:00,10.01,10.09,9.97,10.06,2006900.0,10.01,10.09,9.97,10.06,2006900.0
2011-12-08 12:00:00,10.06,10.11,10.0,10.01,1849400.0,10.06,10.11,10.0,10.01,1849400.0
2011-12-08 12:30:00,10.01,10.05,9.97,9.99,1730400.0,10.01,10.05,9.97,9.99,1730400.0
2011-12-08 13:00:00,10.0,10.02,9.94,10.0,1941800.0,10.0,10.02,9.94,10.0,1941800.0
2011-12-08 13:30:00,10.0,10.03,9.94,9.96,1955100.0,10.0,10.03,9.94,9.96,1955100.0
2011-12-08 14:00:00,9.95,9.98,9.91,9.94,2272900.0,9.95,9.98,9.91,9.94,2272900.0
2011-12-08 14:30:00,9.94,9.94,9.87,9.9,1745100.0,9.94,9.94,9.87,9.9,1745100.0
2011-12-08 15:00:00,9.91,9.97,9.88,9.95,2305100.0,9.91,9.97,9.88,9.95,2305100.0
2011-12-08 15:30:00,9.95,10.01,9.88,9.94,6424600.0,9.95,10.01,9.88,9.94,6424600.0
2011-12-09 09:30:00,9.93,10.15,9.93,10.12,5427100.0,9.93,10.15,9.93,10.12,5427100.0
2011-12-09 10:00:00,10.12,10.24,9.98,10.0,5967500.0,10.12,10.24,9.98,10.0,5967500.0
2011-12-09 10:30:00,10.0,10.1,9.97,10.06,2927400.0,10.0,10.1,9.97,10.06,2927400.0
2011-12-09 11:00:00,10.06,10.15,10.06,10.12,1918700.0,10.06,10.15,10.06,10.12,1918700.0
2011-12-09 11:30:00,10.12,10.16,10.1,10.12,1075900.0,10.12,10.16,10.1,10.12,1075900.0
2011-12-09 12:00:00,10.12,10.12,10.03,10.04,1365000.0,10.12,10.12,10.03,10.04,1365000.0
2011-12-09 12:30:00,10.04,10.07,10.01,10.06,1404900.0,10.04,10.07,10.01,10.06,1404900.0
2011-12-09 13:00:00,10.06,10.12,10.05,10.1,1780800.0,10.06,10.12,10.05,10.1,1780800.0
2011-12-09 13:30:00,10.09,10.12,10.07,10.07,888300.0,10.09,10.12,10.07,10.07,888300.0
2011-12-09 14:00:00,10.07,10.09,10.05,10.06,1268400.0,10.07,10.09,10.05,10.06,1268400.0
2011-12-09 14:30:00,10.07,10.11,10.06,10.07,1185100.0,10.07,10.11,10.06,10.07,1185100.0
2011-12-09 15:00:00,10.08,10.1,10.06,10.1,1395100.0,10.08,10.1,10.06,10.1,1395100.0
2011-12-09 15:30:00,10.1,10.16,10.06,10.13,5294100.0,10.1,10.16,10.06,10.13,5294100.0
2011-12-12 09:30:00,9.96,10.32,9.93,10.24,8355200.0,9.96,10.32,9.93,10.24,8355200.0
2011-12-12 10:00:00,10.24,10.37,10.15,10.37,5744200.0,10.24,10.37,10.15,10.37,5744200.0
2011-12-12 10:30:00,10.37,10.98,10.32,10.82,24003000.0,10.37,10.98,10.32,10.82,24003000.0
2011-12-12 11:00:00,10.82,10.87,10.72,10.83,7043400.0,10.82,10.87,10.72,10.83,7043400.0
2011-12-12 11:30:00,10.83,10.95,10.81,10.91,6643000.0,10.83,10.95,10.81,10.91,6643000.0
2011-12-12 12:00:00,10.9,10.91,10.76,10.85,3831100.0,10.9,10.91,10.76,10.85,3831100.0
2011-12-12 12:30:00,10.85,10.86,10.57,10.66,6195000.0,10.85,10.86,10.57,10.66,6195000.0
2011-12-12 13:00:00,10.62,10.76,10.61,10.74,2821700.0,10.62,10.76,10.61,10.74,2821700.0
2011-12-12 13:30:00,10.73,10.78,10.69,10.76,2506000.0,10.73,10.78,10.69,10.76,2506000.0
2011-12-12 14:00:00,10.75,10.91,10.75,10.81,4350500.0,10.75,10.91,10.75,10.81,4350500.0
2011-12-12 14:30:00,10.81,10.95,10.79,10.93,4523400.0,10.81,10.95,10.79,10.93,4523400.0
2011-12-12 15:00:00,10.93,10.95,10.7,10.71,5921300.0,10.93,10.95,10.7,10.71,5921300.0
2011-12-12 15:30:00,10.71,10.77,10.63,10.75,8472800.0,10.71,10.77,10.63,10.75,8472800.0
2011-12-13 09:30:00,10.76,11.08,10.76,10.99,13293700.0,10.76,11.08,10.76,10.99,13293700.0
2011-12-13 10:00:00,10.99,11.07,10.83,10.84,5502700.0,10.99,11.07,10.83,10.84,5502700.0
2011-12-13 10:30:00,10.83,11.05,10.83,10.9,6826400.0,10.83,11.05,10.83,10.9,6826400.0
2011-12-13 11:00:00,10.89,10.96,10.85,10.93,4849600.0,10.89,10.96,10.85,10.93,4849600.0
2011-12-13 11:30:00,10.93,10.97,10.87,10.89,2275000.0,10.93,10.97,10.87,10.89,2275000.0
2011-12-13 12:00:00,10.89,10.9,10.73,10.77,4970000.0,10.89,10.9,10.73,10.77,4970000.0
2011-12-13 12:30:00,10.77,10.77,10.66,10.75,3343900.0,10.77,10.77,10.66,10.75,3343900.0
2011-12-13 13:00:00,10.74,10.75,10.62,10.62,2564100.0,10.74,10.75,10.62,10.62,2564100.0
2011-12-13 13:30:00,10.62,10.64,10.53,10.53,3836700.0,10.62,10.64,10.53,10.53,3836700.0
2011-12-13 14:00:00,10.53,10.64,10.43,10.48,3563700.0,10.53,10.64,10.43,10.48,3563700.0
2011-12-13 14:30:00,10.47,10.48,10.34,10.43,4524100.0,10.47,10.48,10.34,10.43,4524100.0
2011-12-13 15:00:00,10.42,10.46,10.3,10.31,3505600.0,10.42,10.46,10.3,10.31,3505600.0
2011-12-13 15:30:00,10.3,10.33,10.23,10.3,7100100.0,10.3,10.33,10.23,10.3,7100100.0
2011-12-14 09:30:00,9.94,10.19,9.93,10.06,7949900.0,9.94,10.19,9.93,10.06,7949900.0
2011-12-14 10:00:00,10.06,10.17,9.98,10.03,4867800.0,10.06,10.17,9.98,10.03,4867800.0
2011-12-14 10:30:00,10.02,10.09,9.97,9.97,2194500.0,10.02,10.09,9.97,9.97,2194500.0
2011-12-14 11:00:00,9.97,10.02,9.89,9.9,3060400.0,9.97,10.02,9.89,9.9,3060400.0
2011-12-14 11:30:00,9.9,9.94,9.85,9.93,3033800.0,9.9,9.94,9.85,9.93,3033800.0
2011-12-14 12:00:00,9.92,10.1,9.9,10.04,2402400.0,9.92,10.1,9.9,10.04,2402400.0
2011-12-14 12:30:00,10.04,10.07,10.0,10.03,1023400.0,10.04,10.07,10.0,10.03,1023400.0
2011-12-14 13:00:00,10.03,10.13,10.01,10.11,1455300.0,10.03,10.13,10.01,10.11,1455300.0
2011-12-14 13:30:00,10.12,10.12,10.06,10.08,907900.0,10.12,10.12,10.06,10.08,907900.0
2011-12-14 14:00:00,10.07,10.24,10.05,10.17,1848700.0,10.07,10.24,10.05,10.17,1848700.0
2011-12-14 14:30:00,10.17,10.23,10.09,10.13,1817900.0,10.17,10.23,10.09,10.13,1817900.0
2011-12-14 15:00:00,10.12,10.17,10.08,10.14,1532300.0,10.12,10.17,10.08,10.14,1532300.0
2011-12-14 15:30:00,10.14,10.18,10.1,10.15,3020500.0,10.14,10.18,10.1,10.15,3020500.0
2011-12-15 09:30:00,10.23,10.28,9.96,9.97,6289500.0,10.23,10.28,9.96,9.97,6289500.0
2011-12-15 10:00:00,9.96,10.07,9.94,9.97,4494000.0,9.96,10.07,9.94,9.97,4494000.0
2011-12-15 10:30:00,9.97,10.01,9.94,9.98,1952300.0,9.97,10.01,9.94,9.98,1952300.0
2011-12-15 11:00:00,9.97,9.98,9.91,9.97,1562400.0,9.97,9.98,9.91,9.97,1562400.0
2011-12-15 11:30:00,9.96,9.98,9.92,9.93,963900.0,9.96,9.98,9.92,9.93,963900.0
2011-12-15 12:00:00,9.93,9.96,9.92,9.96,739200.0,9.93,9.96,9.92,9.96,739200.0
2011-12-15 12:30:00,9.96,9.99,9.95,9.96,709800.0,9.96,9.99,9.95,9.96,709800.0
2011-12-15 13:00:00,9.96,10.05,9.95,10.02,1495900.0,9.96,10.05,9.95,10.02,1495900.0
2011-12-15 13:30:00,10.02,10.03,9.98,10.0,1113700.0,10.02,10.03,9.98,10.0,1113700.0
2011-12-15 14:00:00,10.0,10.06,9.98,10.02,1167600.0,10.0,10.06,9.98,10.02,1167600.0
2011-12-15 14:30:00,10.01,10.04,10.0,10.01,1061200.0,10.01,10.04,10.0,10.01,1061200.0
2011-12-15 15:00:00,10.01,10.03,9.98,9.99,998900.0,10.01,10.03,9.98,9.99,998900.0
2011-12-15 15:30:00,9.99,10.01,9.95,9.96,2407300.0,9.99,10.01,9.95,9.96,2407300.0
2011-12-16 09:30:00,10.02,10.12,9.88,9.99,4965800.0,10.02,10.12,9.88,9.99,4965800.0
2011-12-16 10:00:00,9.99,10.11,9.97,10.08,2581600.0,9.99,10.11,9.97,10.08,2581600.0
2011-12-16 10:30:00,10.08,10.1,9.98,10.01,2084600.0,10.08,10.1,9.98,10.01,2084600.0
2011-12-16 11:00:00,10.02,10.03,9.94,9.95,1198400.0,10.02,10.03,9.94,9.95,1198400.0
2011-12-16 11:30:00,9.95,9.96,9.89,9.92,1740900.0,9.95,9.96,9.89,9.92,1740900.0
2011-12-16 12:00:00,9.91,9.94,9.9,9.92,872200.0,9.91,9.94,9.9,9.92,872200.0
2011-12-16 12:30:00,9.92,9.94,9.89,9.91,1501500.0,9.92,9.94,9.89,9.91,1501500.0
2011-12-16 13:00:00,9.92,9.99,9.91,9.96,1084300.0,9.92,9.99,9.91,9.96,1084300.0
2011-12-16 13:30:00,9.96,10.01,9.94,9.99,1184400.0,9.96,10.01,9.94,9.99,1184400.0
2011-12-16 14:00:00,9.99,10.02,9.97,9.98,1251600.0,9.99,10.02,9.97,9.98,1251600.0
2011-12-16 14:30:00,9.98,10.0,9.95,9.95,897400.0,9.98,10.0,9.95,9.95,897400.0
2011-12-16 15:00:00,9.95,9.99,9.94,9.94,1652000.0,9.95,9.99,9.94,9.94,1652000.0
2011-12-16 15:30:00,9.94,10.0,9.91,9.97,4594100.0,9.94,10.0,9.91,9.97,4594100.0
2011-12-19 09:30:00,9.97,9.97,9.62,9.74,6835500.0,9.97,9.97,9.62,9.74,6835500.0
2011-12-19 10:00:00,9.74,9.84,9.69,9.83,3136700.0,9.74,9.84,9.69,9.83,3136700.0
2011-12-19 10:30:00,9.83,9.9,9.73,9.73,2522800.0,9.83,9.9,9.73,9.73,2522800.0
2011-12-19 11:00:00,9.73,9.76,9.67,9.71,1318800.0,9.73,9.76,9.67,9.71,1318800.0
2011-12-19 11:30:00,9.71,9.73,9.68,9.71,767200.0,9.71,9.73,9.68,9.71,767200.0
2011-12-19 12:00:00,9.71,9.76,9.71,9.74,772800.0,9.71,9.76,9.71,9.74,772800.0
2011-12-19 12:30:00,9.74,9.78,9.72,9.77,477400.0,9.74,9.78,9.72,9.77,477400.0
2011-12-19 13:00:00,9.77,9.78,9.73,9.74,601300.0,9.77,9.78,9.73,9.74,601300.0
2011-12-19 13:30:00,9.74,9.76,9.72,9.75,424200.0,9.74,9.76,9.72,9.75,424200.0
2011-12-19 14:00:00,9.75,9.75,9.69,9.71,610400.0,9.75,9.75,9.69,9.71,610400.0
2011-12-19 14:30:00,9.71,9.71,9.67,9.69,818300.0,9.71,9.71,9.67,9.69,818300.0
2011-12-19 15:00:00,9.69,9.69,9.59,9.6,1986600.0,9.69,9.69,9.59,9.6,1986600.0
2011-12-19 15:30:00,9.6,9.61,9.56,9.59,3055500.0,9.6,9.61,9.56,9.59,3055500.0
2011-12-20 09:30:00,9.81,9.95,9.75,9.85,3817800.0,9.81,9.95,9.75,9.85,3817800.0
2011-12-20 10:00:00,9.85,10.09,9.81,10.02,7534800.0,9.85,10.09,9.81,10.02,7534800.0
2011-12-20 10:30:00,10.02,10.09,9.96,10.04,2183300.0,10.02,10.09,9.96,10.04,2183300.0
2011-12-20 11:00:00,10.04,10.13,10.03,10.12,2060800.0,10.04,10.13,10.03,10.12,2060800.0
2011-12-20 11:30:00,10.12,10.15,10.04,10.14,1906100.0,10.12,10.15,10.04,10.14,1906100.0
2011-12-20 12:00:00,10.14,10.18,10.14,10.16,1764700.0,10.14,10.18,10.14,10.16,1764700.0
2011-12-20 12:30:00,10.16,10.18,10.14,10.17,1137500.0,10.16,10.18,10.14,10.17,1137500.0
2011-12-20 13:00:00,10.17,10.21,10.17,10.2,1336300.0,10.17,10.21,10.17,10.2,1336300.0
2011-12-20 13:30:00,10.2,10.23,10.16,10.21,1362200.0,10.2,10.23,10.16,10.21,1362200.0
2011-12-20 14:00:00,10.22,10.22,10.14,10.14,1061900.0,10.22,10.22,10.14,10.14,1061900.0
2011-12-20 14:30:00,10.15,10.21,10.15,10.18,1265600.0,10.15,10.21,10.15,10.18,1265600.0
2011-12-20 15:00:00,10.18,10.22,10.17,10.2,780500.0,10.18,10.22,10.17,10.2,780500.0
2011-12-20 15:30:00,10.2,10.21,10.16,10.2,3060400.0,10.2,10.21,10.16,10.2,3060400.0
2011-12-21 09:30:00,10.18,10.23,10.04,10.13,3447500.0,10.18,10.23,10.04,10.13,3447500.0
2011-12-21 10:00:00,10.13,10.32,10.06,10.26,3367000.0,10.13,10.32,10.06,10.26,3367000.0
2011-12-21 10:30:00,10.26,10.34,10.19,10.24,2653000.0,10.26,10.34,10.19,10.24,2653000.0
2011-12-21 11:00:00,10.24,10.33,10.23,10.28,1817900.0,10.24,10.33,10.23,10.28,1817900.0
2011-12-21 11:30:00,10.27,10.31,10.24,10.29,1204000.0,10.27,10.31,10.24,10.29,1204000.0
2011-12-21 12:00:00,10.3,10.32,10.24,10.25,1598100.0,10.3,10.32,10.24,10.25,1598100.0
2011-12-21 12:30:00,10.25,10.25,10.15,10.17,2064300.0,10.25,10.25,10.15,10.17,2064300.0
2011-12-21 13:00:00,10.17,10.21,10.09,10.15,1311800.0,10.17,10.21,10.09,10.15,1311800.0
2011-12-21 13:30:00,10.15,10.15,10.09,10.1,805700.0,10.15,10.15,10.09,10.1,805700.0
2011-12-21 14:00:00,10.1,10.13,10.05,10.06,1043700.0,10.1,10.13,10.05,10.06,1043700.0
2011-12-21 14:30:00,10.06,10.1,10.03,10.08,1129100.0,10.06,10.1,10.03,10.08,1129100.0
2011-12-21 15:00:00,10.07,10.13,10.06,10.11,1150100.0,10.07,10.13,10.06,10.11,1150100.0
2011-12-21 15:30:00,10.11,10.16,10.1,10.14,2814700.0,10.11,10.16,10.1,10.14,2814700.0
2011-12-22 09:30:00,10.14,10.41,10.14,10.39,3791200.0,10.14,10.41,10.14,10.39,3791200.0
2011-12-22 10:00:00,10.4,10.45,10.34,10.41,2315600.0,10.4,10.45,10.34,10.41,2315600.0
2011-12-22 10:30:00,10.4,10.4,10.31,10.38,1644300.0,10.4,10.4,10.31,10.38,1644300.0
2011-12-22 11:00:00,10.38,10.52,10.38,10.52,2451400.0,10.38,10.52,10.38,10.52,2451400.0
2011-12-22 11:30:00,10.52,10.59,10.49,10.53,2706900.0,10.52,10.59,10.49,10.53,2706900.0
2011-12-22 12:00:00,10.54,10.59,10.52,10.57,958300.0,10.54,10.59,10.52,10.57,958300.0
2011-12-22 12:30:00,10.57,10.63,10.57,10.62,1279600.0,10.57,10.63,10.57,10.62,1279600.0
2011-12-22 13:00:00,10.62,10.63,10.52,10.53,1213800.0,10.62,10.63,10.52,10.53,1213800.0
2011-12-22 13:30:00,10.53,10.53,10.45,10.47,1451100.0,10.53,10.53,10.45,10.47,1451100.0
2011-12-22 14:00:00,10.47,10.48,10.44,10.48,1012200.0,10.47,10.48,10.44,10.48,1012200.0
2011-12-22 14:30:00,10.47,10.5,10.47,10.48,1071000.0,10.47,10.5,10.47,10.48,1071000.0
2011-12-22 15:00:00,10.48,10.53,10.45,10.53,1336300.0,10.48,10.53,10.45,10.53,1336300.0
2011-12-22 15:30:00,10.53,10.59,10.51,10.55,3582600.0,10.53,10.59,10.51,10.55,3582600.0
2011-12-23 09:30:00,10.59,10.6,10.37,10.48,3543400.0,10.59,10.6,10.37,10.48,3543400.0
2011-12-23 10:00:00,10.49,10.65,10.49,10.62,3313800.0,10.49,10.65,10.49,10.62,3313800.0
2011-12-23 10:30:00,10.61,10.62,10.44,10.45,2801400.0,10.61,10.62,10.44,10.45,2801400.0
2011-12-23 11:00:00,10.46,10.47,10.41,10.45,1257200.0,10.46,10.47,10.41,10.45,1257200.0
2011-12-23 11:30:00,10.45,10.5,10.45,10.47,1135400.0,10.45,10.5,10.45,10.47,1135400.0
2011-12-23 12:00:00,10.47,10.5,10.46,10.49,732200.0,10.47,10.5,10.46,10.49,732200.0
2011-12-23 12:30:00,10.49,10.49,10.43,10.46,688800.0,10.49,10.49,10.43,10.46,688800.0
2011-12-23 13:00:00,10.46,10.47,10.44,10.45,434700.0,10.46,10.47,10.44,10.45,434700.0
2011-12-23 13:30:00,10.44,10.45,10.4,10.4,828100.0,10.44,10.45,10.4,10.4,828100.0
2011-12-23 14:00:00,10.41,10.41,10.35,10.36,1196300.0,10.41,10.41,10.35,10.36,1196300.0
2011-12-23 14:30:00,10.36,10.39,10.36,10.38,781200.0,10.36,10.39,10.36,10.38,781200.0
2011-12-23 15:00:00,10.37,10.38,10.33,10.34,1582000.0,10.37,10.38,10.33,10.34,1582000.0
2011-12-23 15:30:00,10.34,10.38,10.33,10.37,3433500.0,10.34,10.38,10.33,10.37,3433500.0
2011-12-27 09:30:00,10.33,10.36,10.22,10.29,2519300.0,10.33,10.36,10.22,10.29,2519300.0
2011-12-27 10:00:00,10.29,10.31,10.18,10.19,1495900.0,10.29,10.31,10.18,10.19,1495900.0
2011-12-27 10:30:00,10.19,10.21,10.07,10.11,1809500.0,10.19,10.21,10.07,10.11,1809500.0
2011-12-27 11:00:00,10.11,10.17,10.1,10.1,1383900.0,10.11,10.17,10.1,10.1,1383900.0
2011-12-27 11:30:00,10.11,10.11,10.05,10.08,1738800.0,10.11,10.11,10.05,10.08,1738800.0
2011-12-27 12:00:00,10.08,10.09,10.04,10.04,1068200.0,10.08,10.09,10.04,10.04,1068200.0
2011-12-27 12:30:00,10.04,10.11,10.03,10.1,1416100.0,10.04,10.11,10.03,10.1,1416100.0
2011-12-27 13:00:00,10.11,10.15,10.1,10.12,846300.0,10.11,10.15,10.1,10.12,846300.0
2011-12-27 13:30:00,10.12,10.15,10.1,10.13,819000.0,10.12,10.15,10.1,10.13,819000.0
2011-12-27 14:00:00,10.13,10.19,10.11,10.17,1526000.0,10.13,10.19,10.11,10.17,1526000.0
2011-12-27 14:30:00,10.17,10.25,10.17,10.24,1300600.0,10.17,10.25,10.17,10.24,1300600.0
2011-12-27 15:00:00,10.24,10.25,10.2,10.23,1351700.0,10.24,10.25,10.2,10.23,1351700.0
2011-12-27 15:30:00,10.24,10.24,10.08,10.09,3691800.0,10.24,10.24,10.08,10.09,3691800.0
2011-12-28 09:30:00,10.08,10.14,9.8,9.88,4732000.0,10.08,10.14,9.8,9.88,4732000.0
2011-12-28 10:00:00,9.88,9.96,9.84,9.85,2724400.0,9.88,9.96,9.84,9.85,2724400.0
2011-12-28 10:30:00,9.85,9.89,9.82,9.85,1708700.0,9.85,9.89,9.82,9.85,1708700.0
2011-12-28 11:00:00,9.85,9.87,9.8,9.81,1269100.0,9.85,9.87,9.8,9.81,1269100.0
2011-12-28 11:30:00,9.82,9.9,9.81,9.9,1281000.0,9.82,9.9,9.81,9.9,1281000.0
2011-12-28 12:00:00,9.9,9.91,9.83,9.84,941500.0,9.9,9.91,9.83,9.84,941500.0
2011-12-28 12:30:00,9.84,9.86,9.81,9.84,926100.0,9.84,9.86,9.81,9.84,926100.0
2011-12-28 13:00:00,9.84,9.87,9.81,9.86,860300.0,9.84,9.87,9.81,9.86,860300.0
2011-12-28 13:30:00,9.86,9.89,9.85,9.86,763000.0,9.86,9.89,9.85,9.86,763000.0
2011-12-28 14:00:00,9.87,9.89,9.84,9.87,729400.0,9.87,9.89,9.84,9.87,729400.0
2011-12-28 14:30:00,9.87,9.92,9.85,9.9,1553300.0,9.87,9.92,9.85,9.9,1553300.0
2011-12-28 15:00:00,9.9,9.92,9.84,9.85,1961400.0,9.9,9.92,9.84,9.85,1961400.0
2011-12-28 15:30:00,9.85,9.89,9.84,9.88,3257800.0,9.85,9.89,9.84,9.88,3257800.0
2011-12-29 09:30:00,9.85,9.86,9.66,9.67,3126200.0,9.85,9.86,9.66,9.67,3126200.0
2011-12-29 10:00:00,9.67,9.73,9.66,9.69,1986600.0,9.67,9.73,9.66,9.69,1986600.0
2011-12-29 10:30:00,9.69,9.85,9.69,9.82,2289000.0,9.69,9.85,9.69,9.82,2289000.0
2011-12-29 11:00:00,9.82,9.87,9.77,9.81,1994300.0,9.82,9.87,9.77,9.81,1994300.0
2011-12-29 11:30:00,9.81,9.84,9.78,9.84,1363600.0,9.81,9.84,9.78,9.84,1363600.0
2011-12-29 12:00:00,9.84,9.9,9.83,9.87,1889300.0,9.84,9.9,9.83,9.87,1889300.0
2011-12-29 12:30:00,9.87,9.98,9.86,9.95,2734200.0,9.87,9.98,9.86,9.95,2734200.0
2011-12-29 13:00:00,9.95,9.96,9.85,9.87,2815400.0,9.95,9.96,9.85,9.87,2815400.0
2011-12-29 13:30:00,9.87,9.94,9.87,9.92,1603700.0,9.87,9.94,9.87,9.92,1603700.0
2011-12-29 14:00:00,9.92,9.92,9.88,9.9,1221500.0,9.92,9.92,9.88,9.9,1221500.0
2011-12-29 14:30:00,9.9,9.9,9.86,9.88,1365000.0,9.9,9.9,9.86,9.88,1365000.0
2011-12-29 15:00:00,9.88,9.91,9.86,9.89,1205400.0,9.88,9.91,9.86,9.89,1205400.0
2011-12-29 15:30:00,9.89,9.92,9.88,9.9,1821400.0,9.89,9.92,9.88,9.9,1821400.0
2011-12-30 09:30:00,9.87,9.96,9.83,9.91,2327500.0,9.87,9.96,9.83,9.91,2327500.0
2011-12-30 10:00:00,9.92,9.95,9.91,9.94,1304100.0,9.92,9.95,9.91,9.94,1304100.0
2011-12-30 10:30:00,9.95,10.05,9.94,10.04,2543800.0,9.95,10.05,9.94,10.04,2543800.0
2011-12-30 11:00:00,10.04,10.08,10.02,10.05,2666300.0,10.04,10.08,10.02,10.05,2666300.0
2011-12-30 11:30:00,10.06,10.07,9.94,9.98,2563400.0,10.06,10.07,9.94,9.98,2563400.0
2011-12-30 12:00:00,9.98,10.0,9.96,9.99,833700.0,9.98,10.0,9.96,9.99,833700.0
2011-12-30 12:30:00,9.98,10.0,9.94,9.95,1032500.0,9.98,10.0,9.94,9.95,1032500.0
2011-12-30 13:00:00,9.95,9.97,9.94,9.94,599900.0,9.95,9.97,9.94,9.94,599900.0
2011-12-30 13:30:00,9.94,9.96,9.91,9.92,1357300.0,9.94,9.96,9.91,9.92,1357300.0
2011-12-30 14:00:00,9.92,9.92,9.86,9.86,1416100.0,9.92,9.92,9.86,9.86,1416100.0
2011-12-30 14:30:00,9.86,9.88,9.85,9.87,667800.0,9.86,9.88,9.85,9.87,667800.0
2011-12-30 15:00:00,9.87,9.96,9.87,9.96,1390900.0,9.87,9.96,9.87,9.96,1390900.0
2011-12-30 15:30:00,9.96,9.98,9.9,9.9,2227400.0,9.96,9.98,9.9,9.9,2227400.0
2012-01-03 09:30:00,10.04,10.25,10.02,10.17,4210500.0,10.04,10.25,10.02,10.17,4210500.0
2012-01-03 10:00:00,10.17,10.21,10.06,10.09,1850100.0,10.17,10.21,10.06,10.09,1850100.0
2012-01-03 10:30:00,10.09,10.17,10.09,10.15,1575000.0,10.09,10.17,10.09,10.15,1575000.0
2012-01-03 11:00:00,10.15,10.17,10.13,10.17,1376900.0,10.15,10.17,10.13,10.17,1376900.0
2012-01-03 11:30:00,10.17,10.24,10.15,10.23,1788500.0,10.17,10.24,10.15,10.23,1788500.0
2012-01-03 12:00:00,10.23,10.32,10.22,10.27,3390100.0,10.23,10.32,10.22,10.27,3390100.0
2012-01-03 12:30:00,10.27,10.3,10.19,10.23,1821400.0,10.27,10.3,10.19,10.23,1821400.0
2012-01-03 13:00:00,10.24,10.27,10.2,10.25,1351700.0,10.24,10.27,10.2,10.25,1351700.0
2012-01-03 13:30:00,10.25,10.31,10.24,10.31,1717800.0,10.25,10.31,10.24,10.31,1717800.0
2012-01-03 14:00:00,10.3,10.37,10.29,10.37,1992900.0,10.3,10.37,10.29,10.37,1992900.0
2012-01-03 14:30:00,10.37,10.39,10.34,10.37,1677900.0,10.37,10.39,10.34,10.37,1677900.0
2012-01-03 15:00:00,10.37,10.38,10.3,10.33,1983100.0,10.37,10.38,10.3,10.33,1983100.0
2012-01-03 15:30:00,10.32,10.35,10.3,10.32,3329900.0,10.32,10.35,10.3,10.32,3329900.0
2012-01-04 09:30:00,10.34,10.55,10.26,10.49,5959800.0,10.34,10.55,10.26,10.49,5959800.0
2012-01-04 10:00:00,10.49,10.49,10.31,10.37,3704400.0,10.49,10.49,10.31,10.37,3704400.0
2012-01-04 10:30:00,10.36,10.46,10.31,10.42,2622900.0,10.36,10.46,10.31,10.42,2622900.0
2012-01-04 11:00:00,10.42,10.5,10.4,10.45,2081800.0,10.42,10.5,10.4,10.45,2081800.0
2012-01-04 11:30:00,10.46,10.63,10.46,10.61,3491600.0,10.46,10.63,10.46,10.61,3491600.0
2012-01-04 12:00:00,10.61,10.76,10.58,10.75,4391100.0,10.61,10.76,10.58,10.75,4391100.0
2012-01-04 12:30:00,10.75,10.95,10.73,10.92,7297500.0,10.75,10.95,10.73,10.92,7297500.0
2012-01-04 13:00:00,10.92,11.28,10.91,10.95,9678200.0,10.92,11.28,10.91,10.95,9678200.0
2012-01-04 13:30:00,10.95,11.05,10.92,11.05,5197500.0,10.95,11.05,10.92,11.05,5197500.0
2012-01-04 14:00:00,11.05,11.14,11.02,11.13,6073200.0,11.05,11.14,11.02,11.13,6073200.0
2012-01-04 14:30:00,11.13,11.38,11.12,11.33,12520200.0,11.13,11.38,11.12,11.33,12520200.0
2012-01-04 15:00:00,11.34,11.43,11.24,11.37,12905900.0,11.34,11.43,11.24,11.37,12905900.0
2012-01-04 15:30:00,11.37,11.57,11.37,11.49,19054700.0,11.37,11.57,11.37,11.49,19054700.0
2012-01-05 09:30:00,11.35,11.69,11.29,11.47,14852600.0,11.35,11.69,11.29,11.47,14852600.0
2012-01-05 10:00:00,11.47,11.67,11.44,11.61,8626100.0,11.47,11.67,11.44,11.61,8626100.0
2012-01-05 10:30:00,11.61,11.62,11.39,11.5,6025600.0,11.61,11.62,11.39,11.5,6025600.0
2012-01-05 11:00:00,11.5,11.5,11.32,11.38,4407900.0,11.5,11.5,11.32,11.38,4407900.0
2012-01-05 11:30:00,11.38,11.39,11.12,11.12,7561400.0,11.38,11.39,11.12,11.12,7561400.0
2012-01-05 12:00:00,11.13,11.19,11.07,11.11,4858700.0,11.13,11.19,11.07,11.11,4858700.0
2012-01-05 12:30:00,11.11,11.14,11.04,11.09,4690700.0,11.11,11.14,11.04,11.09,4690700.0
2012-01-05 13:00:00,11.09,11.32,11.07,11.28,6845300.0,11.09,11.32,11.07,11.28,6845300.0
2012-01-05 13:30:00,11.28,11.53,11.26,11.47,7996100.0,11.28,11.53,11.26,11.47,7996100.0
2012-01-05 14:00:00,11.48,11.49,11.32,11.34,4907700.0,11.48,11.49,11.32,11.34,4907700.0
2012-01-05 14:30:00,11.34,11.46,11.32,11.4,2651600.0,11.34,11.46,11.32,11.4,2651600.0
2012-01-05 15:00:00,11.4,11.4,11.28,11.28,4517800.0,11.4,11.4,11.28,11.28,4517800.0
2012-01-05 15:30:00,11.29,11.35,11.28,11.33,5308800.0,11.29,11.35,11.28,11.33,5308800.0
2012-01-06 09:30:00,11.3,11.83,11.24,11.82,14744100.0,11.3,11.83,11.24,11.82,14744100.0
2012-01-06 10:00:00,11.82,11.88,11.74,11.83,10717000.0,11.82,11.88,11.74,11.83,10717000.0
2012-01-06 10:30:00,11.83,12.08,11.82,11.97,13237000.0,11.83,12.08,11.82,11.97,13237000.0
2012-01-06 11:00:00,11.98,12.09,11.9,12.04,7628600.0,11.98,12.09,11.9,12.04,7628600.0
2012-01-06 11:30:00,12.04,12.17,12.02,12.15,7639100.0,12.04,12.17,12.02,12.15,7639100.0
2012-01-06 12:00:00,12.15,12.19,12.03,12.17,9281300.0,12.15,12.19,12.03,12.17,9281300.0
2012-01-06 12:30:00,12.17,12.41,12.15,12.37,11671800.0,12.17,12.41,12.15,12.37,11671800.0
2012-01-06 13:00:00,12.38,12.41,12.24,12.28,7782600.0,12.38,12.41,12.24,12.28,7782600.0
2012-01-06 13:30:00,12.29,12.45,12.29,12.34,6029800.0,12.29,12.45,12.29,12.34,6029800.0
2012-01-06 14:00:00,12.34,12.47,12.31,12.4,6678000.0,12.34,12.47,12.31,12.4,6678000.0
2012-01-06 14:30:00,12.41,12.45,12.29,12.29,5091800.0,12.41,12.45,12.29,12.29,5091800.0
2012-01-06 15:00:00,12.29,12.31,12.2,12.22,9004800.0,12.29,12.31,12.2,12.22,9004800.0
2012-01-06 15:30:00,12.22,12.38,12.2,12.33,12614700.0,12.22,12.38,12.2,12.33,12614700.0
2012-01-09 09:30:00,12.82,13.06,12.56,12.62,24301200.0,12.82,13.06,12.56,12.62,24301200.0
2012-01-09 10:00:00,12.61,12.69,12.45,12.61,10635100.0,12.61,12.69,12.45,12.61,10635100.0
2012-01-09 10:30:00,12.62,12.74,12.59,12.69,9273600.0,12.62,12.74,12.59,12.69,9273600.0
2012-01-09 11:00:00,12.69,12.99,12.66,12.92,12066600.0,12.69,12.99,12.66,12.92,12066600.0
2012-01-09 11:30:00,12.92,13.13,12.89,13.02,14032200.0,12.92,13.13,12.89,13.02,14032200.0
2012-01-09 12:00:00,13.02,13.37,13.01,13.25,16301600.0,13.02,13.37,13.01,13.25,16301600.0
2012-01-09 12:30:00,13.25,13.32,13.12,13.13,7674100.0,13.25,13.32,13.12,13.13,7674100.0
2012-01-09 13:00:00,13.14,13.31,13.11,13.27,7509600.0,13.14,13.31,13.11,13.27,7509600.0
2012-01-09 13:30:00,13.27,13.65,13.24,13.58,18598300.0,13.27,13.65,13.24,13.58,18598300.0
2012-01-09 14:00:00,13.57,14.0,13.57,13.82,28096600.0,13.57,14.0,13.57,13.82,28096600.0
2012-01-09 14:30:00,13.83,14.09,13.72,14.06,18342100.0,13.83,14.09,13.72,14.06,18342100.0
2012-01-09 15:00:00,14.06,14.24,13.94,14.05,19775700.0,14.06,14.24,13.94,14.05,19775700.0
2012-01-09 15:30:00,14.06,14.19,13.99,14.03,21282800.0,14.06,14.19,13.99,14.03,21282800.0
2012-01-10 09:30:00,14.26,14.26,13.62,13.99,27867000.0,14.26,14.26,13.62,13.99,27867000.0
2012-01-10 10:00:00,13.99,14.06,13.7,13.76,14126000.0,13.99,14.06,13.7,13.76,14126000.0
2012-01-10 10:30:00,13.76,13.8,13.48,13.52,10765300.0,13.76,13.8,13.48,13.52,10765300.0
2012-01-10 11:00:00,13.51,13.71,13.49,13.68,9071300.0,13.51,13.71,13.49,13.68,9071300.0
2012-01-10 11:30:00,13.68,13.83,13.64,13.71,8332100.0,13.68,13.83,13.64,13.71,8332100.0
2012-01-10 12:00:00,13.71,13.71,13.37,13.46,11013100.0,13.71,13.71,13.37,13.46,11013100.0
2012-01-10 12:30:00,13.46,13.5,13.25,13.28,9192400.0,13.46,13.5,13.25,13.28,9192400.0
2012-01-10 13:00:00,13.29,13.37,13.21,13.24,6323100.0,13.29,13.37,13.21,13.24,6323100.0
2012-01-10 13:30:00,13.25,13.41,13.23,13.39,5973800.0,13.25,13.41,13.23,13.39,5973800.0
2012-01-10 14:00:00,13.39,13.56,13.37,13.47,6071800.0,13.39,13.56,13.37,13.47,6071800.0
2012-01-10 14:30:00,13.46,13.63,13.46,13.61,5497800.0,13.46,13.63,13.46,13.61,5497800.0
2012-01-10 15:00:00,13.61,13.8,13.59,13.68,12753300.0,13.61,13.8,13.59,13.68,12753300.0
2012-01-10 15:30:00,13.68,13.77,13.67,13.69,9879800.0,13.68,13.77,13.67,13.69,9879800.0
2012-01-11 09:30:00,13.57,13.66,13.34,13.5,11189500.0,13.57,13.66,13.34,13.5,11189500.0
2012-01-11 10:00:00,13.51,13.62,13.46,13.58,6832000.0,13.51,13.62,13.46,13.58,6832000.0
2012-01-11 10:30:00,13.56,13.59,13.37,13.37,6248200.0,13.56,13.59,13.37,13.37,6248200.0
2012-01-11 11:00:00,13.38,13.43,13.06,13.13,12689600.0,13.38,13.43,13.06,13.13,12689600.0
2012-01-11 11:30:00,13.13,13.34,13.13,13.22,7829500.0,13.13,13.34,13.13,13.22,7829500.0
2012-01-11 12:00:00,13.22,13.31,13.15,13.2,5271700.0,13.22,13.31,13.15,13.2,5271700.0
2012-01-11 12:30:00,13.21,13.25,13.09,13.14,4985400.0,13.21,13.25,13.09,13.14,4985400.0
2012-01-11 13:00:00,13.14,13.28,13.12,13.17,5294800.0,13.14,13.28,13.12,13.17,5294800.0
2012-01-11 13:30:00,13.16,13.25,13.15,13.15,3393600.0,13.16,13.25,13.15,13.15,3393600.0
2012-01-11 14:00:00,13.16,13.37,13.16,13.35,5716200.0,13.16,13.37,13.16,13.35,5716200.0
2012-01-11 14:30:00,13.35,13.36,13.21,13.23,3999800.0,13.35,13.36,13.21,13.23,3999800.0
2012-01-11 15:00:00,13.23,13.28,13.18,13.25,2971500.0,13.23,13.28,13.18,13.25,2971500.0
2012-01-11 15:30:00,13.24,13.26,13.14,13.16,8380400.0,13.24,13.26,13.14,13.16,8380400.0
2012-01-12 09:30:00,13.21,13.28,12.81,12.97,9712500.0,13.21,13.28,12.81,12.97,9712500.0
2012-01-12 10:00:00,12.96,13.09,12.86,12.96,6473600.0,12.96,13.09,12.86,12.96,6473600.0
2012-01-12 10:30:00,12.97,12.97,12.74,12.81,4995900.0,12.97,12.97,12.74,12.81,4995900.0
2012-01-12 11:00:00,12.8,12.91,12.77,12.88,3416000.0,12.8,12.91,12.77,12.88,3416000.0
2012-01-12 11:30:00,12.87,12.94,12.85,12.88,2159500.0,12.87,12.94,12.85,12.88,2159500.0
2012-01-12 12:00:00,12.89,12.89,12.82,12.84,2086700.0,12.89,12.89,12.82,12.84,2086700.0
2012-01-12 12:30:00,12.85,12.86,12.79,12.83,2036300.0,12.85,12.86,12.79,12.83,2036300.0
2012-01-12 13:00:00,12.84,12.88,12.81,12.83,1989400.0,12.84,12.88,12.81,12.83,1989400.0
2012-01-12 13:30:00,12.84,13.0,12.84,12.98,3780700.0,12.84,13.0,12.84,12.98,3780700.0
2012-01-12 14:00:00,12.97,12.98,12.91,12.96,2224600.0,12.97,12.98,12.91,12.96,2224600.0
2012-01-12 14:30:00,12.96,13.34,12.96,13.31,7366100.0,12.96,13.34,12.96,13.31,7366100.0
2012-01-12 15:00:00,13.31,13.31,13.09,13.11,6170500.0,13.31,13.31,13.09,13.11,6170500.0
2012-01-12 15:30:00,13.11,13.2,13.03,13.17,6687100.0,13.11,13.2,13.03,13.17,6687100.0
2012-01-13 09:30:00,13.06,13.56,12.89,13.5,13939100.0,13.06,13.56,12.89,13.5,13939100.0
2012-01-13 10:00:00,13.5,13.76,13.49,13.52,15522500.0,13.5,13.76,13.49,13.52,15522500.0
2012-01-13 10:30:00,13.52,13.74,13.48,13.66,8239700.0,13.52,13.74,13.48,13.66,8239700.0
2012-01-13 11:00:00,13.66,13.79,13.52,13.52,7892500.0,13.66,13.79,13.52,13.52,7892500.0
2012-01-13 11:30:00,13.52,13.67,13.51,13.6,4152400.0,13.52,13.67,13.51,13.6,4152400.0
2012-01-13 12:00:00,13.6,13.6,13.47,13.52,3675000.0,13.6,13.6,13.47,13.52,3675000.0
2012-01-13 12:30:00,13.52,13.55,13.41,13.53,4477200.0,13.52,13.55,13.41,13.53,4477200.0
2012-01-13 13:00:00,13.54,13.55,13.44,13.47,3385900.0,13.54,13.55,13.44,13.47,3385900.0
2012-01-13 13:30:00,13.46,13.47,13.31,13.36,4688600.0,13.46,13.47,13.31,13.36,4688600.0
2012-01-13 14:00:00,13.37,13.49,13.36,13.43,3080000.0,13.37,13.49,13.36,13.43,3080000.0
2012-01-13 14:30:00,13.43,13.49,13.4,13.47,2689400.0,13.43,13.49,13.4,13.47,2689400.0
2012-01-13 15:00:00,13.48,13.63,13.47,13.53,6892200.0,13.48,13.63,13.47,13.53,6892200.0
2012-01-13 15:30:00,13.53,13.54,13.4,13.49,7301000.0,13.53,13.54,13.4,13.49,7301000.0
2012-01-17 09:30:00,13.7,13.79,13.48,13.63,10677100.0,13.7,13.79,13.48,13.63,10677100.0
2012-01-17 10:00:00,13.63,13.98,13.62,13.94,11403700.0,13.63,13.98,13.62,13.94,11403700.0
2012-01-17 10:30:00,13.95,13.95,13.79,13.88,5595800.0,13.95,13.95,13.79,13.88,5595800.0
2012-01-17 11:00:00,13.88,13.89,13.74,13.76,3234000.0,13.88,13.89,13.74,13.76,3234000.0
2012-01-17 11:30:00,13.77,13.86,13.72,13.85,3826200.0,13.77,13.86,13.72,13.85,3826200.0
2012-01-17 12:00:00,13.84,13.91,13.78,13.88,2793000.0,13.84,13.91,13.78,13.88,2793000.0
2012-01-17 12:30:00,13.88,13.88,13.74,13.81,2070600.0,13.88,13.88,13.74,13.81,2070600.0
2012-01-17 13:00:00,13.81,13.83,13.75,13.76,1419600.0,13.81,13.83,13.75,13.76,1419600.0
2012-01-17 13:30:00,13.76,13.8,13.68,13.7,2043300.0,13.76,13.8,13.68,13.7,2043300.0
2012-01-17 14:00:00,13.7,13.79,13.7,13.74,1483300.0,13.7,13.79,13.7,13.74,1483300.0
2012-01-17 14:30:00,13.73,13.75,13.68,13.7,1775900.0,13.73,13.75,13.68,13.7,1775900.0
2012-01-17 15:00:00,13.71,13.72,13.48,13.56,4521300.0,13.71,13.72,13.48,13.56,4521300.0
2012-01-17 15:30:00,13.56,13.64,13.52,13.53,6068300.0,13.56,13.64,13.52,13.53,6068300.0
2012-01-18 09:30:00,13.34,13.63,13.18,13.56,8221500.0,13.34,13.63,13.18,13.56,8221500.0
2012-01-18 10:00:00,13.57,13.59,13.44,13.47,4065600.0,13.57,13.59,13.44,13.47,4065600.0
2012-01-18 10:30:00,13.47,13.53,13.4,13.4,4504500.0,13.47,13.53,13.4,13.4,4504500.0
2012-01-18 11:00:00,13.4,13.54,13.37,13.5,5103700.0,13.4,13.54,13.37,13.5,5103700.0
2012-01-18 11:30:00,13.5,13.71,13.5,13.7,6541500.0,13.5,13.71,13.5,13.7,6541500.0
2012-01-18 12:00:00,13.7,13.83,13.69,13.79,4742500.0,13.7,13.83,13.69,13.79,4742500.0
2012-01-18 12:30:00,13.78,13.88,13.76,13.83,4460400.0,13.78,13.88,13.76,13.83,4460400.0
2012-01-18 13:00:00,13.83,13.83,13.72,13.77,2361800.0,13.83,13.83,13.72,13.77,2361800.0
2012-01-18 13:30:00,13.77,13.84,13.65,13.79,2529800.0,13.77,13.84,13.65,13.79,2529800.0
2012-01-18 14:00:00,13.8,13.81,13.73,13.77,1750000.0,13.8,13.81,13.73,13.77,1750000.0
2012-01-18 14:30:00,13.77,13.91,13.72,13.89,4339300.0,13.77,13.91,13.72,13.89,4339300.0
2012-01-18 15:00:00,13.89,13.98,13.84,13.9,5106500.0,13.89,13.98,13.84,13.9,5106500.0
2012-01-18 15:30:00,13.92,14.13,13.9,14.07,10308900.0,13.92,14.13,13.9,14.07,10308900.0
2012-01-19 09:30:00,14.24,14.62,14.24,14.6,14980700.0,14.24,14.62,14.24,14.6,14980700.0
2012-01-19 10:00:00,14.6,14.91,14.53,14.82,15204000.0,14.6,14.91,14.53,14.82,15204000.0
2012-01-19 10:30:00,14.82,14.9,14.72,14.8,6997900.0,14.82,14.9,14.72,14.8,6997900.0
2012-01-19 11:00:00,14.8,14.93,14.8,14.89,4752300.0,14.8,14.93,14.8,14.89,4752300.0
2012-01-19 11:30:00,14.88,14.92,14.79,14.8,3854200.0,14.88,14.92,14.79,14.8,3854200.0
2012-01-19 12:00:00,14.8,14.82,14.72,14.76,3228400.0,14.8,14.82,14.72,14.76,3228400.0
2012-01-19 12:30:00,14.75,14.79,14.61,14.74,4067700.0,14.75,14.79,14.61,14.74,4067700.0
2012-01-19 13:00:00,14.74,14.8,14.66,14.77,2338000.0,14.74,14.8,14.66,14.77,2338000.0
2012-01-19 13:30:00,14.77,14.84,14.76,14.77,2248400.0,14.77,14.84,14.76,14.77,2248400.0
2012-01-19 14:00:00,14.77,14.89,14.76,14.83,2763600.0,14.77,14.89,14.76,14.83,2763600.0
2012-01-19 14:30:00,14.82,14.84,14.74,14.78,2374400.0,14.82,14.84,14.74,14.78,2374400.0
2012-01-19 15:00:00,14.78,14.89,14.77,14.81,4424000.0,14.78,14.89,14.77,14.81,4424000.0
2012-01-19 15:30:00,14.81,14.94,14.77,14.78,9187500.0,14.81,14.94,14.77,14.78,9187500.0
2012-01-20 09:30:00,14.66,14.97,14.58,14.78,9990400.0,14.66,14.97,14.58,14.78,9990400.0
2012-01-20 10:00:00,14.79,14.8,14.53,14.57,5689600.0,14.79,14.8,14.53,14.57,5689600.0
2012-01-20 10:30:00,14.58,14.59,14.43,14.5,4206300.0,14.58,14.59,14.43,14.5,4206300.0
2012-01-20 11:00:00,14.5,14.63,14.46,14.47,3164000.0,14.5,14.63,14.46,14.47,3164000.0
2012-01-20 11:30:00,14.47,14.48,14.31,14.38,4540200.0,14.47,14.48,14.31,14.38,4540200.0
2012-01-20 12:00:00,14.38,14.46,14.34,14.39,2895200.0,14.38,14.46,14.34,14.39,2895200.0
2012-01-20 12:30:00,14.39,14.43,14.35,14.38,2002000.0,14.39,14.43,14.35,14.38,2002000.0
2012-01-20 13:00:00,14.37,14.39,14.24,14.35,4722200.0,14.37,14.39,14.24,14.35,4722200.0
2012-01-20 13:30:00,14.34,14.41,14.32,14.35,3077900.0,14.34,14.41,14.32,14.35,3077900.0
2012-01-20 14:00:00,14.35,14.36,14.29,14.3,1953000.0,14.35,14.36,14.29,14.3,1953000.0
2012-01-20 14:30:00,14.3,14.33,14.27,14.3,2528400.0,14.3,14.33,14.27,14.3,2528400.0
2012-01-20 15:00:00,14.3,14.36,14.29,14.35,2186800.0,14.3,14.36,14.29,14.35,2186800.0
2012-01-20 15:30:00,14.35,14.36,14.3,14.32,3829000.0,14.35,14.36,14.3,14.32,3829000.0
2012-01-23 09:30:00,14.1,14.23,13.71,13.77,10981600.0,14.1,14.23,13.71,13.77,10981600.0
2012-01-23 10:00:00,13.78,13.89,13.65,13.7,7724500.0,13.78,13.89,13.65,13.7,7724500.0
2012-01-23 10:30:00,13.7,13.85,13.65,13.83,4771200.0,13.7,13.85,13.65,13.83,4771200.0
2012-01-23 11:00:00,13.83,13.83,13.73,13.77,2818200.0,13.83,13.83,13.73,13.77,2818200.0
2012-01-23 11:30:00,13.76,13.8,13.66,13.67,3960600.0,13.76,13.8,13.66,13.67,3960600.0
2012-01-23 12:00:00,13.68,13.71,13.6,13.7,4295900.0,13.68,13.71,13.6,13.7,4295900.0
2012-01-23 12:30:00,13.7,13.78,13.7,13.77,1920800.0,13.7,13.78,13.7,13.77,1920800.0
2012-01-23 13:00:00,13.77,13.79,13.66,13.69,2214100.0,13.77,13.79,13.66,13.69,2214100.0
2012-01-23 13:30:00,13.69,13.74,13.63,13.65,2634800.0,13.69,13.74,13.63,13.65,2634800.0
2012-01-23 14:00:00,13.65,13.68,13.62,13.64,1993600.0,13.65,13.68,13.62,13.64,1993600.0
2012-01-23 14:30:00,13.64,13.65,13.52,13.6,4200700.0,13.64,13.65,13.52,13.6,4200700.0
2012-01-23 15:00:00,13.6,13.61,13.48,13.51,3553900.0,13.6,13.61,13.48,13.51,3553900.0
2012-01-23 15:30:00,13.51,13.55,13.37,13.42,7454300.0,13.51,13.55,13.37,13.42,7454300.0
2012-01-24 09:30:00,13.16,13.53,13.07,13.42,9843400.0,13.16,13.53,13.07,13.42,9843400.0
2012-01-24 10:00:00,13.42,13.47,13.23,13.27,3892000.0,13.42,13.47,13.23,13.27,3892000.0
2012-01-24 10:30:00,13.27,13.44,13.21,13.38,4499600.0,13.27,13.44,13.21,13.38,4499600.0
2012-01-24 11:00:00,13.38,13.4,13.27,13.31,2228800.0,13.38,13.4,13.27,13.31,2228800.0
2012-01-24 11:30:00,13.3,13.33,13.18,13.23,2341500.0,13.3,13.33,13.18,13.23,2341500.0
2012-01-24 12:00:00,13.23,13.26,13.21,13.23,1493100.0,13.23,13.26,13.21,13.23,1493100.0
2012-01-24 12:30:00,13.22,13.28,13.21,13.28,1650600.0,13.22,13.28,13.21,13.28,1650600.0
2012-01-24 13:00:00,13.28,13.28,13.2,13.22,1474900.0,13.28,13.28,13.2,13.22,1474900.0
2012-01-24 13:30:00,13.23,13.25,13.21,13.22,1285900.0,13.23,13.25,13.21,13.22,1285900.0
2012-01-24 14:00:00,13.23,13.26,13.21,13.22,1210300.0,13.23,13.26,13.21,13.22,1210300.0
2012-01-24 14:30:00,13.22,13.23,13.16,13.17,1800400.0,13.22,13.23,13.16,13.17,1800400.0
2012-01-24 15:00:00,13.17,13.36,13.17,13.3,4250400.0,13.17,13.36,13.17,13.3,4250400.0
2012-01-24 15:30:00,13.3,13.3,13.22,13.23,3925600.0,13.3,13.3,13.22,13.23,3925600.0
2012-01-25 09:30:00,13.24,13.6,13.09,13.41,9521400.0,13.24,13.6,13.09,13.41,9521400.0
2012-01-25 10:00:00,13.39,13.53,13.39,13.47,2683100.0,13.39,13.53,13.39,13.47,2683100.0
2012-01-25 10:30:00,13.46,13.48,13.34,13.41,2650200.0,13.46,13.48,13.34,13.41,2650200.0
2012-01-25 11:00:00,13.41,13.46,13.28,13.3,3227700.0,13.41,13.46,13.28,13.3,3227700.0
2012-01-25 11:30:00,13.3,13.43,13.3,13.4,1976800.0,13.3,13.43,13.3,13.4,1976800.0
2012-01-25 12:00:00,13.41,13.48,13.38,13.45,2300200.0,13.41,13.48,13.38,13.45,2300200.0
2012-01-25 12:30:00,13.45,13.47,13.39,13.41,2032100.0,13.45,13.47,13.39,13.41,2032100.0
2012-01-25 13:00:00,13.41,13.57,13.41,13.55,3699500.0,13.41,13.57,13.41,13.55,3699500.0
2012-01-25 13:30:00,13.55,13.58,13.51,13.57,2154600.0,13.55,13.58,13.51,13.57,2154600.0
2012-01-25 14:00:00,13.56,13.56,13.46,13.49,1762600.0,13.56,13.56,13.46,13.49,1762600.0
2012-01-25 14:30:00,13.49,13.57,13.49,13.49,2781800.0,13.49,13.57,13.49,13.49,2781800.0
2012-01-25 15:00:00,13.49,13.62,13.46,13.55,4486300.0,13.49,13.62,13.46,13.55,4486300.0
2012-01-25 15:30:00,13.56,13.64,13.53,13.58,9775500.0,13.56,13.64,13.53,13.58,9775500.0
2012-01-26 09:30:00,16.27,17.05,16.01,16.98,48181000.0,16.27,17.05,16.01,16.98,48181000.0
2012-01-26 10:00:00,16.98,17.04,16.55,16.65,22877400.0,16.98,17.04,16.55,16.65,22877400.0
2012-01-26 10:30:00,16.66,16.67,16.43,16.51,10658900.0,16.66,16.67,16.43,16.51,10658900.0
2012-01-26 11:00:00,16.51,16.64,16.44,16.46,8242500.0,16.51,16.64,16.44,16.46,8242500.0
2012-01-26 11:30:00,16.47,16.64,16.45,16.59,5390000.0,16.47,16.64,16.45,16.59,5390000.0
2012-01-26 12:00:00,16.59,16.6,16.37,16.4,6776700.0,16.59,16.6,16.37,16.4,6776700.0
2012-01-26 12:30:00,16.4,16.55,16.39,16.51,5015500.0,16.4,16.55,16.39,16.51,5015500.0
2012-01-26 13:00:00,16.51,16.7,16.51,16.66,5885600.0,16.51,16.7,16.51,16.66,5885600.0
2012-01-26 13:30:00,16.67,16.81,16.62,16.74,7899500.0,16.67,16.81,16.62,16.74,7899500.0
2012-01-26 14:00:00,16.75,16.8,16.58,16.68,6164200.0,16.75,16.8,16.58,16.68,6164200.0
2012-01-26 14:30:00,16.67,16.69,16.41,16.43,5234600.0,16.67,16.69,16.41,16.43,5234600.0
2012-01-26 15:00:00,16.42,16.55,16.41,16.45,5720400.0,16.42,16.55,16.41,16.45,5720400.0
2012-01-26 15:30:00,16.45,16.62,16.41,16.58,9954700.0,16.45,16.62,16.41,16.58,9954700.0
2012-01-27 09:30:00,16.61,16.75,16.33,16.44,11387600.0,16.61,16.75,16.33,16.44,11387600.0
2012-01-27 10:00:00,16.45,16.62,16.35,16.61,6711600.0,16.45,16.62,16.35,16.61,6711600.0
2012-01-27 10:30:00,16.62,16.93,16.62,16.8,11791500.0,16.62,16.93,16.62,16.8,11791500.0
2012-01-27 11:00:00,16.8,16.88,16.71,16.8,5211500.0,16.8,16.88,16.71,16.8,5211500.0
2012-01-27 11:30:00,16.8,17.09,16.78,17.04,8688400.0,16.8,17.09,16.78,17.04,8688400.0
2012-01-27 12:00:00,17.04,17.11,16.94,17.04,5605600.0,17.04,17.11,16.94,17.04,5605600.0
2012-01-27 12:30:00,17.05,17.2,16.99,17.07,6493200.0,17.05,17.2,16.99,17.07,6493200.0
2012-01-27 13:00:00,17.05,17.18,17.03,17.14,3719100.0,17.05,17.18,17.03,17.14,3719100.0
2012-01-27 13:30:00,17.14,17.23,17.1,17.18,4559800.0,17.14,17.23,17.1,17.18,4559800.0
2012-01-27 14:00:00,17.17,17.2,17.11,17.14,2914100.0,17.17,17.2,17.11,17.14,2914100.0
2012-01-27 14:30:00,17.14,17.25,17.12,17.23,3285100.0,17.14,17.25,17.12,17.23,3285100.0
2012-01-27 15:00:00,17.25,17.63,17.23,17.57,13814500.0,17.25,17.63,17.23,17.57,13814500.0
2012-01-27 15:30:00,17.57,17.71,17.51,17.68,14007000.0,17.57,17.71,17.51,17.68,14007000.0
2012-01-30 09:30:00,17.82,18.14,17.6,18.13,18823000.0,17.82,18.14,17.6,18.13,18823000.0
2012-01-30 10:00:00,18.12,18.36,17.93,18.29,14184800.0,18.12,18.36,17.93,18.29,14184800.0
2012-01-30 10:30:00,18.29,18.5,18.1,18.17,14672700.0,18.29,18.5,18.1,18.17,14672700.0
2012-01-30 11:00:00,18.15,18.26,17.86,18.05,11430300.0,18.15,18.26,17.86,18.05,11430300.0
2012-01-30 11:30:00,18.06,18.16,17.93,18.0,5069400.0,18.06,18.16,17.93,18.0,5069400.0
2012-01-30 12:00:00,17.99,18.05,17.93,17.97,3698100.0,17.99,18.05,17.93,17.97,3698100.0
2012-01-30 12:30:00,17.97,17.98,17.8,17.81,6416200.0,17.97,17.98,17.8,17.81,6416200.0
2012-01-30 13:00:00,17.8,17.87,17.65,17.83,6295800.0,17.8,17.87,17.65,17.83,6295800.0
2012-01-30 13:30:00,17.83,17.99,17.77,17.93,4557700.0,17.83,17.99,17.77,17.93,4557700.0
2012-01-30 14:00:00,17.93,18.05,17.89,17.99,4482800.0,17.93,18.05,17.89,17.99,4482800.0
2012-01-30 14:30:00,17.99,18.0,17.83,17.87,2805600.0,17.99,18.0,17.83,17.87,2805600.0
2012-01-30 15:00:00,17.88,17.97,17.84,17.93,3619700.0,17.88,17.97,17.84,17.93,3619700.0
2012-01-30 15:30:00,17.93,17.95,17.88,17.92,6167000.0,17.93,17.95,17.88,17.92,6167000.0
2012-01-31 09:30:00,17.85,17.93,17.43,17.64,14772100.0,17.85,17.93,17.43,17.64,14772100.0
2012-01-31 10:00:00,17.64,17.67,17.37,17.39,8105300.0,17.64,17.67,17.37,17.39,8105300.0
2012-01-31 10:30:00,17.39,17.41,16.97,17.04,13790700.0,17.39,17.41,16.97,17.04,13790700.0
2012-01-31 11:00:00,17.04,17.28,17.04,17.24,6563200.0,17.04,17.28,17.04,17.24,6563200.0
2012-01-31 11:30:00,17.25,17.25,17.07,17.1,3468500.0,17.25,17.25,17.07,17.1,3468500.0
2012-01-31 12:00:00,17.09,17.12,16.82,16.91,6375600.0,17.09,17.12,16.82,16.91,6375600.0
2012-01-31 12:30:00,16.91,17.0,16.84,16.99,3157000.0,16.91,17.0,16.84,16.99,3157000.0
2012-01-31 13:00:00,16.99,17.11,16.94,17.09,2877700.0,16.99,17.11,16.94,17.09,2877700.0
2012-01-31 13:30:00,17.09,17.31,17.02,17.19,3206700.0,17.09,17.31,17.02,17.19,3206700.0
2012-01-31 14:00:00,17.19,17.4,17.15,17.31,4802700.0,17.19,17.4,17.15,17.31,4802700.0
2012-01-31 14:30:00,17.31,17.31,17.15,17.17,3245200.0,17.31,17.31,17.15,17.17,3245200.0
2012-01-31 15:00:00,17.18,17.31,17.16,17.24,3029600.0,17.18,17.31,17.16,17.24,3029600.0
2012-01-31 15:30:00,17.23,17.29,17.04,17.17,7179900.0,17.23,17.29,17.04,17.17,7179900.0
2012-02-01 09:30:00,17.35,17.41,16.89,17.34,10203900.0,17.35,17.41,16.89,17.34,10203900.0
2012-02-01 10:00:00,17.34,17.36,17.16,17.22,4232200.0,17.34,17.36,17.16,17.22,4232200.0
2012-02-01 10:30:00,17.22,17.23,17.03,17.11,4392500.0,17.22,17.23,17.03,17.11,4392500.0
2012-02-01 11:00:00,17.12,17.27,17.11,17.23,3173100.0,17.12,17.27,17.11,17.23,3173100.0
2012-02-01 11:30:00,17.22,17.49,17.22,17.42,5467700.0,17.22,17.49,17.22,17.42,5467700.0
2012-02-01 12:00:00,17.42,17.68,17.42,17.59,6190100.0,17.42,17.68,17.42,17.59,6190100.0
2012-02-01 12:30:00,17.59,17.67,17.46,17.52,3714200.0,17.59,17.67,17.46,17.52,3714200.0
2012-02-01 13:00:00,17.53,17.6,17.52,17.56,1976100.0,17.53,17.6,17.52,17.56,1976100.0
2012-02-01 13:30:00,17.56,17.58,17.48,17.51,1868300.0,17.56,17.58,17.48,17.51,1868300.0
2012-02-01 14:00:00,17.51,17.59,17.47,17.57,1936900.0,17.51,17.59,17.47,17.57,1936900.0
2012-02-01 14:30:00,17.56,17.61,17.54,17.55,1575000.0,17.56,17.61,17.54,17.55,1575000.0
2012-02-01 15:00:00,17.56,17.58,17.52,17.56,1566600.0,17.56,17.58,17.52,17.56,1566600.0
2012-02-01 15:30:00,17.56,17.6,17.5,17.57,3826200.0,17.56,17.6,17.5,17.57,3826200.0
2012-02-02 09:30:00,17.64,17.96,17.57,17.86,7144900.0,17.64,17.96,17.57,17.86,7144900.0
2012-02-02 10:00:00,17.86,17.88,17.6,17.76,5136600.0,17.86,17.88,17.6,17.76,5136600.0
2012-02-02 10:30:00,17.76,17.93,17.73,17.9,3204600.0,17.76,17.93,17.73,17.9,3204600.0
2012-02-02 11:00:00,17.9,17.91,17.79,17.85,2892400.0,17.9,17.91,17.79,17.85,2892400.0
2012-02-02 11:30:00,17.85,17.86,17.73,17.78,2113300.0,17.85,17.86,17.73,17.78,2113300.0
2012-02-02 12:00:00,17.78,17.79,17.5,17.56,3800300.0,17.78,17.79,17.5,17.56,3800300.0
2012-02-02 12:30:00,17.56,17.66,17.46,17.62,3102400.0,17.56,17.66,17.46,17.62,3102400.0
2012-02-02 13:00:00,17.62,17.62,17.53,17.58,1801100.0,17.62,17.62,17.53,17.58,1801100.0
2012-02-02 13:30:00,17.59,17.7,17.56,17.63,1941800.0,17.59,17.7,17.56,17.63,1941800.0
2012-02-02 14:00:00,17.63,17.74,17.62,17.69,1703100.0,17.63,17.74,17.62,17.69,1703100.0
2012-02-02 14:30:00,17.69,17.72,17.57,17.62,1716400.0,17.69,17.72,17.57,17.62,1716400.0
2012-02-02 15:00:00,17.62,17.73,17.61,17.71,1657600.0,17.62,17.73,17.61,17.71,1657600.0
2012-02-02 15:30:00,17.71,17.72,17.67,17.71,3592400.0,17.71,17.72,17.67,17.71,3592400.0
2012-02-03 09:30:00,17.84,18.04,17.62,17.93,8879500.0,17.84,18.04,17.62,17.93,8879500.0
2012-02-03 10:00:00,17.95,17.96,17.77,17.82,3500700.0,17.95,17.96,17.77,17.82,3500700.0
2012-02-03 10:30:00,17.81,18.01,17.81,17.98,3461500.0,17.81,18.01,17.81,17.98,3461500.0
2012-02-03 11:00:00,17.98,18.0,17.93,18.0,1718500.0,17.98,18.0,17.93,18.0,1718500.0
2012-02-03 11:30:00,18.0,18.07,17.98,18.01,3348800.0,18.0,18.07,17.98,18.01,3348800.0
2012-02-03 12:00:00,18.0,18.05,17.99,18.04,1358000.0,18.0,18.05,17.99,18.04,1358000.0
2012-02-03 12:30:00,18.04,18.14,18.03,18.14,2177700.0,18.04,18.14,18.03,18.14,2177700.0
2012-02-03 13:00:00,18.13,18.21,18.09,18.15,4496100.0,18.13,18.21,18.09,18.15,4496100.0
2012-02-03 13:30:00,18.16,18.16,18.06,18.1,2898000.0,18.16,18.16,18.06,18.1,2898000.0
2012-02-03 14:00:00,18.1,18.11,17.99,18.07,2025100.0,18.1,18.11,17.99,18.07,2025100.0
2012-02-03 14:30:00,18.07,18.11,18.06,18.08,1168300.0,18.07,18.11,18.06,18.08,1168300.0
2012-02-03 15:00:00,18.07,18.08,17.99,17.99,2096500.0,18.07,18.08,17.99,17.99,2096500.0
2012-02-03 15:30:00,18.0,18.07,17.99,18.06,4753000.0,18.0,18.07,17.99,18.06,4753000.0
2012-02-06 09:30:00,17.58,17.71,17.41,17.59,11201400.0,17.58,17.71,17.41,17.59,11201400.0
2012-02-06 10:00:00,17.59,17.64,17.51,17.59,2782500.0,17.59,17.64,17.51,17.59,2782500.0
2012-02-06 10:30:00,17.57,17.61,17.53,17.55,1551200.0,17.57,17.61,17.53,17.55,1551200.0
2012-02-06 11:00:00,17.55,17.6,17.51,17.53,1684200.0,17.55,17.6,17.51,17.53,1684200.0
2012-02-06 11:30:00,17.53,18.2,17.53,18.12,15313200.0,17.53,18.2,17.53,18.12,15313200.0
2012-02-06 12:00:00,18.12,18.15,17.92,18.01,6616400.0,18.12,18.15,17.92,18.01,6616400.0
2012-02-06 12:30:00,18.02,18.4,17.98,18.27,8652000.0,18.02,18.4,17.98,18.27,8652000.0
2012-02-06 13:00:00,18.26,18.45,18.23,18.35,5895400.0,18.26,18.45,18.23,18.35,5895400.0
2012-02-06 13:30:00,18.35,18.61,18.31,18.58,5436200.0,18.35,18.61,18.31,18.58,5436200.0
2012-02-06 14:00:00,18.58,18.66,18.46,18.49,6362300.0,18.58,18.66,18.46,18.49,6362300.0
2012-02-06 14:30:00,18.49,18.57,18.4,18.41,3810800.0,18.49,18.57,18.4,18.41,3810800.0
2012-02-06 15:00:00,18.41,18.54,18.38,18.5,3106600.0,18.41,18.54,18.38,18.5,3106600.0
2012-02-06 15:30:00,18.5,18.52,18.43,18.46,5028800.0,18.5,18.52,18.43,18.46,5028800.0
2012-02-07 09:30:00,18.39,18.83,18.25,18.63,12621700.0,18.39,18.83,18.25,18.63,12621700.0
2012-02-07 10:00:00,18.63,18.8,18.58,18.67,5151300.0,18.63,18.8,18.58,18.67,5151300.0
2012-02-07 10:30:00,18.67,18.88,18.66,18.81,5411700.0,18.67,18.88,18.66,18.81,5411700.0
2012-02-07 11:00:00,18.82,18.86,18.76,18.85,2993900.0,18.82,18.86,18.76,18.85,2993900.0
2012-02-07 11:30:00,18.86,19.06,18.83,19.02,6865600.0,18.86,19.06,18.83,19.02,6865600.0
2012-02-07 12:00:00,19.02,19.06,18.95,18.95,3941700.0,19.02,19.06,18.95,18.95,3941700.0
2012-02-07 12:30:00,18.95,18.98,18.84,18.9,3137400.0,18.95,18.98,18.84,18.9,3137400.0
2012-02-07 13:00:00,18.9,18.91,18.51,18.54,6535900.0,18.9,18.91,18.51,18.54,6535900.0
2012-02-07 13:30:00,18.54,18.62,18.21,18.25,9505300.0,18.54,18.62,18.21,18.25,9505300.0
2012-02-07 14:00:00,18.26,18.38,18.13,18.31,7816900.0,18.26,18.38,18.13,18.31,7816900.0
2012-02-07 14:30:00,18.32,18.35,18.12,18.24,6090700.0,18.32,18.35,18.12,18.24,6090700.0
2012-02-07 15:00:00,18.24,18.37,18.2,18.31,3964800.0,18.24,18.37,18.2,18.31,3964800.0
2012-02-07 15:30:00,18.32,18.35,18.23,18.27,4589900.0,18.32,18.35,18.23,18.27,4589900.0
2012-02-08 09:30:00,17.98,18.2,17.77,18.05,13104700.0,17.98,18.2,17.77,18.05,13104700.0
2012-02-08 10:00:00,18.05,18.09,17.91,18.07,4169900.0,18.05,18.09,17.91,18.07,4169900.0
2012-02-08 10:30:00,18.07,18.14,17.82,17.89,4755100.0,18.07,18.14,17.82,17.89,4755100.0
2012-02-08 11:00:00,17.9,17.94,17.63,17.69,5149200.0,17.9,17.94,17.63,17.69,5149200.0
2012-02-08 11:30:00,17.69,17.8,17.65,17.73,3556000.0,17.69,17.8,17.65,17.73,3556000.0
2012-02-08 12:00:00,17.73,17.93,17.72,17.91,3098900.0,17.73,17.93,17.72,17.91,3098900.0
2012-02-08 12:30:00,17.91,17.93,17.79,17.85,1724800.0,17.91,17.93,17.79,17.85,1724800.0
2012-02-08 13:00:00,17.85,17.86,17.73,17.82,1768200.0,17.85,17.86,17.73,17.82,1768200.0
2012-02-08 13:30:00,17.82,17.83,17.75,17.8,1476300.0,17.82,17.83,17.75,17.8,1476300.0
2012-02-08 14:00:00,17.79,17.86,17.79,17.83,1241800.0,17.79,17.86,17.79,17.83,1241800.0
2012-02-08 14:30:00,17.83,17.86,17.73,17.74,1712200.0,17.83,17.86,17.73,17.74,1712200.0
2012-02-08 15:00:00,17.73,17.77,17.68,17.69,2279200.0,17.73,17.77,17.68,17.69,2279200.0
2012-02-08 15:30:00,17.69,17.79,17.68,17.71,4525500.0,17.69,17.79,17.68,17.71,4525500.0
2012-02-09 09:30:00,17.78,17.93,17.45,17.87,8654100.0,17.78,17.93,17.45,17.87,8654100.0
2012-02-09 10:00:00,17.86,17.92,17.62,17.65,4593400.0,17.86,17.92,17.62,17.65,4593400.0
2012-02-09 10:30:00,17.66,17.81,17.63,17.73,2965200.0,17.66,17.81,17.63,17.73,2965200.0
2012-02-09 11:00:00,17.75,17.83,17.72,17.77,1414000.0,17.75,17.83,17.72,17.77,1414000.0
2012-02-09 11:30:00,17.8,17.83,17.73,17.79,1946700.0,17.8,17.83,17.73,17.79,1946700.0
2012-02-09 12:00:00,17.79,17.81,17.72,17.76,1746500.0,17.79,17.81,17.72,17.76,1746500.0
2012-02-09 12:30:00,17.77,17.8,17.75,17.79,739200.0,17.77,17.8,17.75,17.79,739200.0
2012-02-09 13:00:00,17.78,18.09,17.78,18.08,4530400.0,17.78,18.09,17.78,18.08,4530400.0
2012-02-09 13:30:00,18.07,18.14,17.99,18.1,3427900.0,18.07,18.14,17.99,18.1,3427900.0
2012-02-09 14:00:00,18.1,18.11,18.0,18.0,1652000.0,18.1,18.11,18.0,18.0,1652000.0
2012-02-09 14:30:00,18.0,18.02,17.87,17.9,1696800.0,18.0,18.02,17.87,17.9,1696800.0
2012-02-09 15:00:00,17.9,17.97,17.82,17.9,1737400.0,17.9,17.97,17.82,17.9,1737400.0
2012-02-09 15:30:00,17.89,17.92,17.79,17.84,3420200.0,17.89,17.92,17.79,17.84,3420200.0
2012-02-10 09:30:00,17.71,18.04,17.69,17.86,4985400.0,17.71,18.04,17.69,17.86,4985400.0
2012-02-10 10:00:00,17.86,17.96,17.8,17.94,2479400.0,17.86,17.96,17.8,17.94,2479400.0
2012-02-10 10:30:00,17.94,17.96,17.86,17.91,1481200.0,17.94,17.96,17.86,17.91,1481200.0
2012-02-10 11:00:00,17.91,17.99,17.82,17.83,2496200.0,17.91,17.99,17.82,17.83,2496200.0
2012-02-10 11:30:00,17.83,17.85,17.6,17.78,3976700.0,17.83,17.85,17.6,17.78,3976700.0
2012-02-10 12:00:00,17.76,17.84,17.74,17.82,1533700.0,17.76,17.84,17.74,17.82,1533700.0
2012-02-10 12:30:00,17.82,17.91,17.8,17.86,2012500.0,17.82,17.91,17.8,17.86,2012500.0
2012-02-10 13:00:00,17.87,17.87,17.73,17.73,1442000.0,17.87,17.87,17.73,17.73,1442000.0
2012-02-10 13:30:00,17.73,17.74,17.62,17.64,1601600.0,17.73,17.74,17.62,17.64,1601600.0
2012-02-10 14:00:00,17.63,17.72,17.63,17.68,1584100.0,17.63,17.72,17.63,17.68,1584100.0
2012-02-10 14:30:00,17.69,17.71,17.63,17.64,1093400.0,17.69,17.71,17.63,17.64,1093400.0
2012-02-10 15:00:00,17.64,17.65,17.55,17.55,1915900.0,17.64,17.65,17.55,17.55,1915900.0
2012-02-10 15:30:00,17.55,17.73,17.55,17.7,4533200.0,17.55,17.73,17.55,17.7,4533200.0
2012-02-13 09:30:00,17.85,17.85,17.47,17.61,6275500.0,17.85,17.85,17.47,17.61,6275500.0
2012-02-13 10:00:00,17.6,17.62,17.41,17.44,3509800.0,17.6,17.62,17.41,17.44,3509800.0
2012-02-13 10:30:00,17.44,17.51,17.31,17.32,3745700.0,17.44,17.51,17.31,17.32,3745700.0
2012-02-13 11:00:00,17.31,17.37,17.23,17.28,3218600.0,17.31,17.37,17.23,17.28,3218600.0
2012-02-13 11:30:00,17.27,17.36,17.26,17.26,2037700.0,17.27,17.36,17.26,17.26,2037700.0
2012-02-13 12:00:00,17.26,17.27,17.0,17.02,5672800.0,17.26,17.27,17.0,17.02,5672800.0
2012-02-13 12:30:00,17.02,17.12,16.89,17.05,5119800.0,17.02,17.12,16.89,17.05,5119800.0
2012-02-13 13:00:00,17.04,17.13,16.94,16.97,3268300.0,17.04,17.13,16.94,16.97,3268300.0
2012-02-13 13:30:00,16.97,17.14,16.96,17.07,3322900.0,16.97,17.14,16.96,17.07,3322900.0
2012-02-13 14:00:00,17.07,17.16,17.07,17.09,1822100.0,17.07,17.16,17.07,17.09,1822100.0
2012-02-13 14:30:00,17.1,17.2,17.08,17.1,2074100.0,17.1,17.2,17.08,17.1,2074100.0
2012-02-13 15:00:00,17.1,17.13,16.96,17.0,2921800.0,17.1,17.13,16.96,17.0,2921800.0
2012-02-13 15:30:00,16.99,17.05,16.88,16.9,6857900.0,16.99,17.05,16.88,16.9,6857900.0
2012-02-14 09:30:00,17.01,17.34,16.94,17.27,9500400.0,17.01,17.34,16.94,17.27,9500400.0
2012-02-14 10:00:00,17.26,17.38,17.02,17.31,5176500.0,17.26,17.38,17.02,17.31,5176500.0
2012-02-14 10:30:00,17.33,17.52,17.26,17.52,5015500.0,17.33,17.52,17.26,17.52,5015500.0
2012-02-14 11:00:00,17.51,17.75,17.49,17.58,7613200.0,17.51,17.75,17.49,17.58,7613200.0
2012-02-14 11:30:00,17.58,17.59,17.5,17.56,2200100.0,17.58,17.59,17.5,17.56,2200100.0
2012-02-14 12:00:00,17.56,17.66,17.52,17.57,2555700.0,17.56,17.66,17.52,17.57,2555700.0
2012-02-14 12:30:00,17.57,17.58,17.43,17.49,2210600.0,17.57,17.58,17.43,17.49,2210600.0
2012-02-14 13:00:00,17.48,17.58,17.48,17.52,2065700.0,17.48,17.58,17.48,17.52,2065700.0
2012-02-14 13:30:00,17.52,17.63,17.49,17.6,1943900.0,17.52,17.63,17.49,17.6,1943900.0
2012-02-14 14:00:00,17.61,17.71,17.56,17.65,2301600.0,17.61,17.71,17.56,17.65,2301600.0
2012-02-14 14:30:00,17.65,17.73,17.57,17.59,3850000.0,17.65,17.73,17.57,17.59,3850000.0
2012-02-14 15:00:00,17.59,17.63,17.5,17.52,2143400.0,17.59,17.63,17.5,17.52,2143400.0
2012-02-14 15:30:00,17.52,17.63,17.48,17.58,4355400.0,17.52,17.63,17.48,17.58,4355400.0
2012-02-15 09:30:00,17.66,17.75,17.3,17.54,7465500.0,17.66,17.75,17.3,17.54,7465500.0
2012-02-15 10:00:00,17.5,17.63,17.33,17.51,3551100.0,17.5,17.63,17.33,17.51,3551100.0
2012-02-15 10:30:00,17.48,17.53,17.4,17.48,2439500.0,17.48,17.53,17.4,17.48,2439500.0
2012-02-15 11:00:00,17.47,17.65,17.47,17.64,2659300.0,17.47,17.65,17.47,17.64,2659300.0
2012-02-15 11:30:00,17.65,17.9,17.63,17.81,4943400.0,17.65,17.9,17.63,17.81,4943400.0
2012-02-15 12:00:00,17.79,17.79,17.69,17.7,1884400.0,17.79,17.79,17.69,17.7,1884400.0
2012-02-15 12:30:00,17.71,17.76,17.55,17.61,2512300.0,17.71,17.76,17.55,17.61,2512300.0
2012-02-15 13:00:00,17.6,17.7,17.55,17.66,1799000.0,17.6,17.7,17.55,17.66,1799000.0
2012-02-15 13:30:00,17.66,17.74,17.65,17.71,1318800.0,17.66,17.74,17.65,17.71,1318800.0
2012-02-15 14:00:00,17.71,17.72,17.48,17.55,1936200.0,17.71,17.72,17.48,17.55,1936200.0
2012-02-15 14:30:00,17.54,17.55,17.43,17.45,1510600.0,17.54,17.55,17.43,17.45,1510600.0
2012-02-15 15:00:00,17.46,17.51,17.4,17.45,1348900.0,17.46,17.51,17.4,17.45,1348900.0
2012-02-15 15:30:00,17.46,17.5,17.4,17.43,2341500.0,17.46,17.5,17.4,17.43,2341500.0
2012-02-16 09:30:00,17.46,17.53,17.14,17.38,5209400.0,17.46,17.53,17.14,17.38,5209400.0
2012-02-16 10:00:00,17.38,17.4,17.17,17.21,2993200.0,17.38,17.4,17.17,17.21,2993200.0
2012-02-16 10:30:00,17.19,17.39,17.17,17.33,2620800.0,17.19,17.39,17.17,17.33,2620800.0
2012-02-16 11:00:00,17.34,17.56,17.29,17.52,2398200.0,17.34,17.56,17.29,17.52,2398200.0
2012-02-16 11:30:00,17.51,17.61,17.4,17.58,2583700.0,17.51,17.61,17.4,17.58,2583700.0
2012-02-16 12:00:00,17.59,17.73,17.5,17.52,6190100.0,17.59,17.73,17.5,17.52,6190100.0
2012-02-16 12:30:00,17.52,17.61,17.52,17.58,1513400.0,17.52,17.61,17.52,17.58,1513400.0
2012-02-16 13:00:00,17.58,17.59,17.53,17.57,919100.0,17.58,17.59,17.53,17.57,919100.0
2012-02-16 13:30:00,17.58,17.73,17.57,17.59,3417400.0,17.58,17.73,17.57,17.59,3417400.0
2012-02-16 14:00:00,17.58,17.59,17.46,17.51,2503200.0,17.58,17.59,17.46,17.51,2503200.0
2012-02-16 14:30:00,17.51,17.55,17.43,17.51,2556400.0,17.51,17.55,17.43,17.51,2556400.0
2012-02-16 15:00:00,17.52,17.58,17.47,17.56,1393700.0,17.52,17.58,17.47,17.56,1393700.0
2012-02-16 15:30:00,17.56,17.58,17.41,17.43,5214300.0,17.56,17.58,17.41,17.43,5214300.0
2012-02-17 09:30:00,17.45,17.55,17.3,17.43,4734800.0,17.45,17.55,17.3,17.43,4734800.0
2012-02-17 10:00:00,17.44,17.5,17.39,17.47,2321900.0,17.44,17.5,17.39,17.47,2321900.0
2012-02-17 10:30:00,17.46,17.52,17.43,17.44,1952300.0,17.46,17.52,17.43,17.44,1952300.0
2012-02-17 11:00:00,17.44,17.46,17.15,17.25,4179000.0,17.44,17.46,17.15,17.25,4179000.0
2012-02-17 11:30:00,17.25,17.31,17.2,17.3,1346100.0,17.25,17.31,17.2,17.3,1346100.0
2012-02-17 12:00:00,17.3,17.41,17.29,17.32,1729700.0,17.3,17.41,17.29,17.32,1729700.0
2012-02-17 12:30:00,17.32,17.35,17.24,17.29,906500.0,17.32,17.35,17.24,17.29,906500.0
2012-02-17 13:00:00,17.29,17.39,17.27,17.36,872900.0,17.29,17.39,17.27,17.36,872900.0
2012-02-17 13:30:00,17.35,17.36,17.3,17.32,860300.0,17.35,17.36,17.3,17.32,860300.0
2012-02-17 14:00:00,17.33,17.35,17.29,17.34,618800.0,17.33,17.35,17.29,17.34,618800.0
2012-02-17 14:30:00,17.34,17.4,17.34,17.38,1379000.0,17.34,17.4,17.34,17.38,1379000.0
2012-02-17 15:00:00,17.37,17.4,17.32,17.38,1546300.0,17.37,17.4,17.32,17.38,1546300.0
2012-02-17 15:30:00,17.38,17.45,17.36,17.4,2573200.0,17.38,17.45,17.36,17.4,2573200.0
2012-02-21 09:30:00,17.69,18.02,17.61,17.78,7666400.0,17.69,18.02,17.61,17.78,7666400.0
2012-02-21 10:00:00,17.77,17.92,17.71,17.8,3437700.0,17.77,17.92,17.71,17.8,3437700.0
2012-02-21 10:30:00,17.8,17.82,17.65,17.66,2216200.0,17.8,17.82,17.65,17.66,2216200.0
2012-02-21 11:00:00,17.66,17.86,17.65,17.84,2135700.0,17.66,17.86,17.65,17.84,2135700.0
2012-02-21 11:30:00,17.85,17.92,17.8,17.86,1894900.0,17.85,17.92,17.8,17.86,1894900.0
2012-02-21 12:00:00,17.85,17.87,17.79,17.85,1037400.0,17.85,17.87,17.79,17.85,1037400.0
2012-02-21 12:30:00,17.85,17.94,16.89,16.98,18223100.0,17.85,17.94,16.89,16.98,18223100.0
2012-02-21 13:00:00,16.97,17.15,16.88,16.95,11130000.0,16.97,17.15,16.88,16.95,11130000.0
2012-02-21 13:30:00,16.95,17.14,16.9,17.07,4963000.0,16.95,17.14,16.9,17.07,4963000.0
2012-02-21 14:00:00,17.06,17.09,16.79,16.88,6694800.0,17.06,17.09,16.79,16.88,6694800.0
2012-02-21 14:30:00,16.87,17.02,16.79,16.98,5255600.0,16.87,17.02,16.79,16.98,5255600.0
2012-02-21 15:00:00,16.97,17.01,16.7,16.76,6267800.0,16.97,17.01,16.7,16.76,6267800.0
2012-02-21 15:30:00,16.77,16.79,16.67,16.76,6188700.0,16.77,16.79,16.67,16.76,6188700.0
2012-02-22 09:30:00,16.42,16.43,15.96,16.09,17035200.0,16.42,16.43,15.96,16.09,17035200.0
2012-02-22 10:00:00,16.07,16.12,15.9,16.02,8713600.0,16.07,16.12,15.9,16.02,8713600.0
2012-02-22 10:30:00,16.02,16.03,15.83,15.97,5868100.0,16.02,16.03,15.83,15.97,5868100.0
2012-02-22 11:00:00,15.99,16.15,15.98,16.02,5689600.0,15.99,16.15,15.98,16.02,5689600.0
2012-02-22 11:30:00,16.03,16.04,15.8,15.87,4929400.0,16.03,16.04,15.8,15.87,4929400.0
2012-02-22 12:00:00,15.87,15.87,15.54,15.68,9782500.0,15.87,15.87,15.54,15.68,9782500.0
2012-02-22 12:30:00,15.68,15.71,15.51,15.59,4890900.0,15.68,15.71,15.51,15.59,4890900.0
2012-02-22 13:00:00,15.59,15.87,15.54,15.86,5801600.0,15.59,15.87,15.54,15.86,5801600.0
2012-02-22 13:30:00,15.86,15.96,15.83,15.91,6390300.0,15.86,15.96,15.83,15.91,6390300.0
2012-02-22 14:00:00,15.91,16.05,15.86,15.96,6479900.0,15.91,16.05,15.86,15.96,6479900.0
2012-02-22 14:30:00,15.96,15.97,15.86,15.9,3151400.0,15.96,15.97,15.86,15.9,3151400.0
2012-02-22 15:00:00,15.89,16.03,15.89,16.01,3892700.0,15.89,16.03,15.89,16.01,3892700.0
2012-02-22 15:30:00,16.01,16.11,15.99,16.06,7046900.0,16.01,16.11,15.99,16.06,7046900.0
2012-02-23 09:30:00,15.94,16.31,15.91,16.18,9100000.0,15.94,16.31,15.91,16.18,9100000.0
2012-02-23 10:00:00,16.18,16.28,16.1,16.14,3250800.0,16.18,16.28,16.1,16.14,3250800.0
2012-02-23 10:30:00,16.14,16.25,16.13,16.19,1757000.0,16.14,16.25,16.13,16.19,1757000.0
2012-02-23 11:00:00,16.19,16.22,15.96,16.0,3098900.0,16.19,16.22,15.96,16.0,3098900.0
2012-02-23 11:30:00,16.0,16.05,15.88,16.0,4046000.0,16.0,16.05,15.88,16.0,4046000.0
2012-02-23 12:00:00,15.99,16.21,15.96,16.13,2811200.0,15.99,16.21,15.96,16.13,2811200.0
2012-02-23 12:30:00,16.13,16.19,16.04,16.08,1789900.0,16.13,16.19,16.04,16.08,1789900.0
2012-02-23 13:00:00,16.08,16.13,16.05,16.06,1563800.0,16.08,16.13,16.05,16.06,1563800.0
2012-02-23 13:30:00,16.06,16.2,16.02,16.11,3013500.0,16.06,16.2,16.02,16.11,3013500.0
2012-02-23 14:00:00,16.1,16.12,15.99,16.07,2397500.0,16.1,16.12,15.99,16.07,2397500.0
2012-02-23 14:30:00,16.07,16.13,16.05,16.11,1071000.0,16.07,16.13,16.05,16.11,1071000.0
2012-02-23 15:00:00,16.11,16.16,16.08,16.1,1628900.0,16.11,16.16,16.08,16.1,1628900.0
2012-02-23 15:30:00,16.09,16.14,16.07,16.14,2670500.0,16.09,16.14,16.07,16.14,2670500.0
2012-02-24 09:30:00,16.13,16.28,16.0,16.04,4849600.0,16.13,16.28,16.0,16.04,4849600.0
2012-02-24 10:00:00,16.05,16.11,15.9,15.98,3026800.0,16.05,16.11,15.9,15.98,3026800.0
2012-02-24 10:30:00,15.97,16.11,15.97,16.04,1729700.0,15.97,16.11,15.97,16.04,1729700.0
2012-02-24 11:00:00,16.04,16.08,15.99,16.02,1157100.0,16.04,16.08,15.99,16.02,1157100.0
2012-02-24 11:30:00,16.03,16.08,15.98,16.08,1119300.0,16.03,16.08,15.98,16.08,1119300.0
2012-02-24 12:00:00,16.07,16.08,15.96,16.0,1525300.0,16.07,16.08,15.96,16.0,1525300.0
2012-02-24 12:30:00,16.01,16.02,15.94,15.94,1351000.0,16.01,16.02,15.94,15.94,1351000.0
2012-02-24 13:00:00,15.95,16.03,15.95,15.96,1361500.0,15.95,16.03,15.95,15.96,1361500.0
2012-02-24 13:30:00,15.96,15.98,15.94,15.96,1426600.0,15.96,15.98,15.94,15.96,1426600.0
2012-02-24 14:00:00,15.96,16.0,15.95,15.97,968800.0,15.96,16.0,15.95,15.97,968800.0
2012-02-24 14:30:00,15.96,15.98,15.95,15.96,1582000.0,15.96,15.98,15.95,15.96,1582000.0
2012-02-24 15:00:00,15.96,15.99,15.95,15.97,2091600.0,15.96,15.99,15.95,15.97,2091600.0
2012-02-24 15:30:00,15.97,15.98,15.92,15.95,4055100.0,15.97,15.98,15.92,15.95,4055100.0
2012-02-27 09:30:00,15.46,15.56,15.23,15.46,9044000.0,15.46,15.56,15.23,15.46,9044000.0
2012-02-27 10:00:00,15.47,15.77,15.39,15.69,7115500.0,15.47,15.77,15.39,15.69,7115500.0
2012-02-27 10:30:00,15.7,15.72,15.56,15.65,2375800.0,15.7,15.72,15.56,15.65,2375800.0
2012-02-27 11:00:00,15.64,15.68,15.53,15.64,3353700.0,15.64,15.68,15.53,15.64,3353700.0
2012-02-27 11:30:00,15.65,15.7,15.47,15.53,3386600.0,15.65,15.7,15.47,15.53,3386600.0
2012-02-27 12:00:00,15.53,15.59,15.47,15.49,1533000.0,15.53,15.59,15.47,15.49,1533000.0
2012-02-27 12:30:00,15.5,15.53,15.44,15.48,2284100.0,15.5,15.53,15.44,15.48,2284100.0
2012-02-27 13:00:00,15.49,15.57,15.47,15.5,1936900.0,15.49,15.57,15.47,15.5,1936900.0
2012-02-27 13:30:00,15.5,15.54,15.49,15.52,1330700.0,15.5,15.54,15.49,15.52,1330700.0
2012-02-27 14:00:00,15.52,15.66,15.52,15.6,1667400.0,15.52,15.66,15.52,15.6,1667400.0
2012-02-27 14:30:00,15.6,15.69,15.59,15.69,1971900.0,15.6,15.69,15.59,15.69,1971900.0
2012-02-27 15:00:00,15.68,15.71,15.5,15.53,3394300.0,15.68,15.71,15.5,15.53,3394300.0
2012-02-27 15:30:00,15.54,15.67,15.54,15.63,3686200.0,15.54,15.67,15.54,15.63,3686200.0
2012-02-28 09:30:00,15.5,15.91,15.44,15.88,5938100.0,15.5,15.91,15.44,15.88,5938100.0
2012-02-28 10:00:00,15.89,16.25,15.88,16.22,6120100.0,15.89,16.25,15.88,16.22,6120100.0
2012-02-28 10:30:00,16.22,16.34,16.16,16.19,5619600.0,16.22,16.34,16.16,16.19,5619600.0
2012-02-28 11:00:00,16.19,16.33,16.19,16.23,3927700.0,16.19,16.33,16.19,16.23,3927700.0
2012-02-28 11:30:00,16.23,16.24,16.16,16.19,2065000.0,16.23,16.24,16.16,16.19,2065000.0
2012-02-28 12:00:00,16.19,16.4,16.18,16.4,3021200.0,16.19,16.4,16.18,16.4,3021200.0
2012-02-28 12:30:00,16.4,16.41,16.27,16.34,2446500.0,16.4,16.41,16.27,16.34,2446500.0
2012-02-28 13:00:00,16.32,16.35,16.23,16.26,1474900.0,16.32,16.35,16.23,16.26,1474900.0
2012-02-28 13:30:00,16.26,16.26,16.17,16.21,1733200.0,16.26,16.26,16.17,16.21,1733200.0
2012-02-28 14:00:00,16.21,16.22,16.08,16.08,1940400.0,16.21,16.22,16.08,16.08,1940400.0
2012-02-28 14:30:00,16.08,16.17,16.08,16.12,1824900.0,16.08,16.17,16.08,16.12,1824900.0
2012-02-28 15:00:00,16.12,16.21,16.1,16.18,1859900.0,16.12,16.21,16.1,16.18,1859900.0
2012-02-28 15:30:00,16.17,16.21,16.16,16.19,2986200.0,16.17,16.21,16.16,16.19,2986200.0
2012-02-29 09:30:00,16.15,16.27,15.94,15.99,4774000.0,16.15,16.27,15.94,15.99,4774000.0
2012-02-29 10:00:00,15.99,16.09,15.88,15.95,5629400.0,15.99,16.09,15.88,15.95,5629400.0
2012-02-29 10:30:00,15.95,15.95,15.76,15.85,4421200.0,15.95,15.95,15.76,15.85,4421200.0
2012-02-29 11:00:00,15.85,15.9,15.76,15.78,2587200.0,15.85,15.9,15.76,15.78,2587200.0
2012-02-29 11:30:00,15.78,15.87,15.76,15.79,1698900.0,15.78,15.87,15.76,15.79,1698900.0
2012-02-29 12:00:00,15.79,15.9,15.77,15.9,1763300.0,15.79,15.9,15.77,15.9,1763300.0
2012-02-29 12:30:00,15.89,15.9,15.71,15.76,1599500.0,15.89,15.9,15.71,15.76,1599500.0
2012-02-29 13:00:00,15.76,15.78,15.72,15.72,897400.0,15.76,15.78,15.72,15.72,897400.0
2012-02-29 13:30:00,15.72,15.76,15.68,15.76,1314600.0,15.72,15.76,15.68,15.76,1314600.0
2012-02-29 14:00:00,15.75,15.81,15.71,15.78,1572200.0,15.75,15.81,15.71,15.78,1572200.0
2012-02-29 14:30:00,15.77,15.86,15.76,15.81,2160900.0,15.77,15.86,15.76,15.81,2160900.0
2012-02-29 15:00:00,15.8,15.85,15.76,15.8,2228800.0,15.8,15.85,15.76,15.8,2228800.0
2012-02-29 15:30:00,15.8,15.89,15.78,15.81,3770200.0,15.8,15.89,15.78,15.81,3770200.0
2012-03-01 09:30:00,15.65,15.91,15.5,15.69,5308800.0,15.65,15.91,15.5,15.69,5308800.0
2012-03-01 10:00:00,15.67,15.74,15.61,15.66,2310700.0,15.67,15.74,15.61,15.66,2310700.0
2012-03-01 10:30:00,15.67,15.71,15.55,15.68,2830800.0,15.67,15.71,15.55,15.68,2830800.0
2012-03-01 11:00:00,15.69,15.89,15.68,15.89,3143000.0,15.69,15.89,15.68,15.89,3143000.0
2012-03-01 11:30:00,15.89,15.98,15.8,15.93,2954000.0,15.89,15.98,15.8,15.93,2954000.0
2012-03-01 12:00:00,15.95,16.1,15.94,15.97,3397800.0,15.95,16.1,15.94,15.97,3397800.0
2012-03-01 12:30:00,15.96,16.1,15.96,16.01,1464400.0,15.96,16.1,15.96,16.01,1464400.0
2012-03-01 13:00:00,16.02,16.21,16.02,16.17,2542400.0,16.02,16.21,16.02,16.17,2542400.0
2012-03-01 13:30:00,16.18,16.21,16.11,16.14,1994300.0,16.18,16.21,16.11,16.14,1994300.0
2012-03-01 14:00:00,16.14,16.24,16.14,16.19,1799000.0,16.14,16.24,16.14,16.19,1799000.0
2012-03-01 14:30:00,16.19,16.22,16.02,16.15,2654400.0,16.19,16.22,16.02,16.15,2654400.0
2012-03-01 15:00:00,16.16,16.18,16.03,16.09,1941800.0,16.16,16.18,16.03,16.09,1941800.0
2012-03-01 15:30:00,16.09,16.13,16.04,16.11,3005100.0,16.09,16.13,16.04,16.11,3005100.0
2012-03-02 09:30:00,16.07,16.54,15.94,16.49,6078800.0,16.07,16.54,15.94,16.49,6078800.0
2012-03-02 10:00:00,16.49,16.51,16.33,16.44,3039400.0,16.49,16.51,16.33,16.44,3039400.0
2012-03-02 10:30:00,16.44,16.68,16.42,16.64,5522300.0,16.44,16.68,16.42,16.64,5522300.0
2012-03-02 11:00:00,16.64,16.83,16.63,16.72,5296200.0,16.64,16.83,16.63,16.72,5296200.0
2012-03-02 11:30:00,16.72,16.74,16.49,16.54,4059300.0,16.72,16.74,16.49,16.54,4059300.0
2012-03-02 12:00:00,16.52,16.53,16.39,16.5,2653700.0,16.52,16.53,16.39,16.5,2653700.0
2012-03-02 12:30:00,16.5,16.54,16.47,16.49,1729700.0,16.5,16.54,16.47,16.49,1729700.0
2012-03-02 13:00:00,16.49,16.51,16.44,16.47,746200.0,16.49,16.51,16.44,16.47,746200.0
2012-03-02 13:30:00,16.46,16.53,16.44,16.51,1224300.0,16.46,16.53,16.44,16.51,1224300.0
2012-03-02 14:00:00,16.5,16.59,16.47,16.5,1686300.0,16.5,16.59,16.47,16.5,1686300.0
2012-03-02 14:30:00,16.5,16.57,16.37,16.38,3119900.0,16.5,16.57,16.37,16.38,3119900.0
2012-03-02 15:00:00,16.39,16.46,16.38,16.43,1449000.0,16.39,16.46,16.38,16.43,1449000.0
2012-03-02 15:30:00,16.43,16.45,16.42,16.44,2879100.0,16.43,16.45,16.42,16.44,2879100.0
2012-03-05 09:30:00,16.36,16.65,16.3,16.43,4442900.0,16.36,16.65,16.3,16.43,4442900.0
2012-03-05 10:00:00,16.44,16.48,16.19,16.19,3480400.0,16.44,16.48,16.19,16.19,3480400.0
2012-03-05 10:30:00,16.19,16.24,16.01,16.08,2573900.0,16.19,16.24,16.01,16.08,2573900.0
2012-03-05 11:00:00,16.06,16.1,15.95,16.01,2114700.0,16.06,16.1,15.95,16.01,2114700.0
2012-03-05 11:30:00,16.0,16.06,15.94,15.95,1784300.0,16.0,16.06,15.94,15.95,1784300.0
2012-03-05 12:00:00,15.95,16.02,15.91,15.95,1246700.0,15.95,16.02,15.91,15.95,1246700.0
2012-03-05 12:30:00,15.95,15.97,15.89,15.93,1245300.0,15.95,15.97,15.89,15.93,1245300.0
2012-03-05 13:00:00,15.93,16.1,15.92,16.1,1455300.0,15.93,16.1,15.92,16.1,1455300.0
2012-03-05 13:30:00,16.1,16.11,15.97,15.98,798000.0,16.1,16.11,15.97,15.98,798000.0
2012-03-05 14:00:00,15.98,16.01,15.95,15.96,772800.0,15.98,16.01,15.95,15.96,772800.0
2012-03-05 14:30:00,15.96,15.96,15.87,15.89,1557500.0,15.96,15.96,15.87,15.89,1557500.0
2012-03-05 15:00:00,15.89,15.96,15.86,15.87,1487500.0,15.89,15.96,15.86,15.87,1487500.0
2012-03-05 15:30:00,15.88,15.91,15.82,15.83,3265500.0,15.88,15.91,15.82,15.83,3265500.0
2012-03-06 09:30:00,15.62,15.64,15.37,15.44,4729200.0,15.62,15.64,15.37,15.44,4729200.0
2012-03-06 10:00:00,15.46,15.46,15.26,15.39,3289300.0,15.46,15.46,15.26,15.39,3289300.0
2012-03-06 10:30:00,15.38,15.65,15.35,15.53,2818200.0,15.38,15.65,15.35,15.53,2818200.0
2012-03-06 11:00:00,15.53,15.6,15.48,15.51,1827700.0,15.53,15.6,15.48,15.51,1827700.0
2012-03-06 11:30:00,15.51,15.52,15.35,15.36,2286200.0,15.51,15.52,15.35,15.36,2286200.0
2012-03-06 12:00:00,15.36,15.39,15.29,15.31,2301600.0,15.36,15.39,15.29,15.31,2301600.0
2012-03-06 12:30:00,15.3,15.33,15.24,15.25,2025800.0,15.3,15.33,15.24,15.25,2025800.0
2012-03-06 13:00:00,15.25,15.35,15.25,15.31,1257200.0,15.25,15.35,15.25,15.31,1257200.0
2012-03-06 13:30:00,15.31,15.34,15.26,15.26,947100.0,15.31,15.34,15.26,15.26,947100.0
2012-03-06 14:00:00,15.27,15.29,15.14,15.19,2515800.0,15.27,15.29,15.14,15.19,2515800.0
2012-03-06 14:30:00,15.18,15.23,15.17,15.19,1264900.0,15.18,15.23,15.17,15.19,1264900.0
2012-03-06 15:00:00,15.19,15.3,15.19,15.29,1649900.0,15.19,15.3,15.19,15.29,1649900.0
2012-03-06 15:30:00,15.29,15.35,15.28,15.3,3102400.0,15.29,15.35,15.28,15.3,3102400.0
2012-03-07 09:30:00,15.9,15.92,15.55,15.75,8084300.0,15.9,15.92,15.55,15.75,8084300.0
2012-03-07 10:00:00,15.73,15.82,15.52,15.61,3850700.0,15.73,15.82,15.52,15.61,3850700.0
2012-03-07 10:30:00,15.62,15.63,15.36,15.44,3690400.0,15.62,15.63,15.36,15.44,3690400.0
2012-03-07 11:00:00,15.44,15.64,15.4,15.6,3058300.0,15.44,15.64,15.4,15.6,3058300.0
2012-03-07 11:30:00,15.6,15.6,15.44,15.48,2146900.0,15.6,15.6,15.44,15.48,2146900.0
2012-03-07 12:00:00,15.48,15.52,15.43,15.52,1882300.0,15.48,15.52,15.43,15.52,1882300.0
2012-03-07 12:30:00,15.52,15.53,15.34,15.38,2053800.0,15.52,15.53,15.34,15.38,2053800.0
2012-03-07 13:00:00,15.38,15.47,15.11,15.26,8040900.0,15.38,15.47,15.11,15.26,8040900.0
2012-03-07 13:30:00,15.25,15.26,14.9,14.97,8434300.0,15.25,15.26,14.9,14.97,8434300.0
2012-03-07 14:00:00,14.97,15.04,14.65,14.71,8688400.0,14.97,15.04,14.65,14.71,8688400.0
2012-03-07 14:30:00,14.71,15.12,14.69,14.97,11946900.0,14.71,15.12,14.69,14.97,11946900.0
2012-03-07 15:00:00,14.98,15.11,14.84,14.94,5682600.0,14.98,15.11,14.84,14.94,5682600.0
2012-03-07 15:30:00,14.95,15.06,14.93,15.03,6091400.0,14.95,15.06,14.93,15.03,6091400.0
2012-03-08 09:30:00,15.12,15.26,14.86,15.09,8190700.0,15.12,15.26,14.86,15.09,8190700.0
2012-03-08 10:00:00,15.1,15.32,15.07,15.25,5933900.0,15.1,15.32,15.07,15.25,5933900.0
2012-03-08 10:30:00,15.24,15.24,15.02,15.17,3168900.0,15.24,15.24,15.02,15.17,3168900.0
2012-03-08 11:00:00,15.18,15.24,15.1,15.13,1830500.0,15.18,15.24,15.1,15.13,1830500.0
2012-03-08 11:30:00,15.13,15.13,14.96,15.03,3285100.0,15.13,15.13,14.96,15.03,3285100.0
2012-03-08 12:00:00,15.03,15.23,15.02,15.14,4312000.0,15.03,15.23,15.02,15.14,4312000.0
2012-03-08 12:30:00,15.14,15.26,15.13,15.2,2032100.0,15.14,15.26,15.13,15.2,2032100.0
2012-03-08 13:00:00,15.2,15.41,15.19,15.35,3292800.0,15.2,15.41,15.19,15.35,3292800.0
2012-03-08 13:30:00,15.33,15.48,15.33,15.44,2433900.0,15.33,15.48,15.33,15.44,2433900.0
2012-03-08 14:00:00,15.44,15.45,15.33,15.4,1710800.0,15.44,15.45,15.33,15.4,1710800.0
2012-03-08 14:30:00,15.4,15.41,15.34,15.38,1500800.0,15.4,15.41,15.34,15.38,1500800.0
2012-03-08 15:00:00,15.38,15.47,15.34,15.41,2177700.0,15.38,15.47,15.34,15.41,2177700.0
2012-03-08 15:30:00,15.41,15.49,15.37,15.44,4099900.0,15.41,15.49,15.37,15.44,4099900.0
2012-03-09 09:30:00,15.29,15.36,15.09,15.24,5948600.0,15.29,15.36,15.09,15.24,5948600.0
2012-03-09 10:00:00,15.25,15.48,15.14,15.35,4272100.0,15.25,15.48,15.14,15.35,4272100.0
2012-03-09 10:30:00,15.34,15.44,15.27,15.36,3028900.0,15.34,15.44,15.27,15.36,3028900.0
2012-03-09 11:00:00,15.36,15.36,15.26,15.29,1793400.0,15.36,15.36,15.26,15.29,1793400.0
2012-03-09 11:30:00,15.29,15.39,15.27,15.36,1660400.0,15.29,15.39,15.27,15.36,1660400.0
2012-03-09 12:00:00,15.35,15.46,15.32,15.45,1743700.0,15.35,15.46,15.32,15.45,1743700.0
2012-03-09 12:30:00,15.45,15.64,15.45,15.58,3302600.0,15.45,15.64,15.45,15.58,3302600.0
2012-03-09 13:00:00,15.58,15.69,15.53,15.59,2470300.0,15.58,15.69,15.53,15.59,2470300.0
2012-03-09 13:30:00,15.58,15.75,15.58,15.66,2677500.0,15.58,15.75,15.58,15.66,2677500.0
2012-03-09 14:00:00,15.66,15.69,15.59,15.64,1565200.0,15.66,15.69,15.59,15.64,1565200.0
2012-03-09 14:30:00,15.64,15.65,15.57,15.59,1646400.0,15.64,15.65,15.57,15.59,1646400.0
2012-03-09 15:00:00,15.59,15.59,15.46,15.48,1892800.0,15.59,15.59,15.46,15.48,1892800.0
2012-03-09 15:30:00,15.48,15.6,15.46,15.59,3612000.0,15.48,15.6,15.46,15.59,3612000.0
2012-03-12 09:30:00,15.39,15.82,15.32,15.74,3701600.0,15.39,15.82,15.32,15.74,3701600.0
2012-03-12 10:00:00,15.74,15.74,15.41,15.49,4190200.0,15.74,15.74,15.41,15.49,4190200.0
2012-03-12 10:30:00,15.49,15.52,15.38,15.49,3859800.0,15.49,15.52,15.38,15.49,3859800.0
2012-03-12 11:00:00,15.49,15.55,15.36,15.41,2398900.0,15.49,15.55,15.36,15.41,2398900.0
2012-03-12 11:30:00,15.41,15.42,15.24,15.32,3002300.0,15.41,15.42,15.24,15.32,3002300.0
2012-03-12 12:00:00,15.32,15.33,15.18,15.21,2562700.0,15.32,15.33,15.18,15.21,2562700.0
2012-03-12 12:30:00,15.21,15.23,15.08,15.17,2683800.0,15.21,15.23,15.08,15.17,2683800.0
2012-03-12 13:00:00,15.18,15.19,15.1,15.17,1615600.0,15.18,15.19,15.1,15.17,1615600.0
2012-03-12 13:30:00,15.17,15.21,15.11,15.12,1787100.0,15.17,15.21,15.11,15.12,1787100.0
2012-03-12 14:00:00,15.12,15.19,15.12,15.13,1185100.0,15.12,15.19,15.12,15.13,1185100.0
2012-03-12 14:30:00,15.13,15.17,15.13,15.15,832300.0,15.13,15.17,15.13,15.15,832300.0
2012-03-12 15:00:00,15.15,15.19,15.14,15.16,1187200.0,15.15,15.19,15.14,15.16,1187200.0
2012-03-12 15:30:00,15.17,15.21,15.09,15.17,4521300.0,15.17,15.21,15.09,15.17,4521300.0
2012-03-13 09:30:00,15.41,15.61,15.29,15.36,6434400.0,15.41,15.61,15.29,15.36,6434400.0
2012-03-13 10:00:00,15.35,15.39,15.23,15.35,2731400.0,15.35,15.39,15.23,15.35,2731400.0
2012-03-13 10:30:00,15.35,15.37,15.27,15.33,1774500.0,15.35,15.37,15.27,15.33,1774500.0
2012-03-13 11:00:00,15.31,15.34,15.27,15.33,1162700.0,15.31,15.34,15.27,15.33,1162700.0
2012-03-13 11:30:00,15.32,15.35,15.31,15.31,1274000.0,15.32,15.35,15.31,15.31,1274000.0
2012-03-13 12:00:00,15.31,15.31,15.2,15.26,1864800.0,15.31,15.31,15.2,15.26,1864800.0
2012-03-13 12:30:00,15.27,15.27,15.13,15.16,1883000.0,15.27,15.27,15.13,15.16,1883000.0
2012-03-13 13:00:00,15.17,15.29,15.16,15.29,1417500.0,15.17,15.29,15.16,15.29,1417500.0
2012-03-13 13:30:00,15.26,15.27,15.18,15.19,695100.0,15.26,15.27,15.18,15.19,695100.0
2012-03-13 14:00:00,15.19,15.22,15.02,15.08,3256400.0,15.19,15.22,15.02,15.08,3256400.0
2012-03-13 14:30:00,15.08,15.14,15.04,15.08,1771700.0,15.08,15.14,15.04,15.08,1771700.0
2012-03-13 15:00:00,15.08,15.2,15.08,15.19,1918000.0,15.08,15.2,15.08,15.19,1918000.0
2012-03-13 15:30:00,15.19,15.21,15.12,15.19,3552500.0,15.19,15.21,15.12,15.19,3552500.0
2012-03-14 09:30:00,15.12,15.14,14.88,14.96,4484200.0,15.12,15.14,14.88,14.96,4484200.0
2012-03-14 10:00:00,14.96,14.99,14.81,14.93,5433400.0,14.96,14.99,14.81,14.93,5433400.0
2012-03-14 10:30:00,14.91,14.94,14.76,14.82,3136000.0,14.91,14.94,14.76,14.82,3136000.0
2012-03-14 11:00:00,14.82,14.98,14.79,14.9,3024000.0,14.82,14.98,14.79,14.9,3024000.0
2012-03-14 11:30:00,14.9,14.91,14.81,14.84,1480500.0,14.9,14.91,14.81,14.84,1480500.0
2012-03-14 12:00:00,14.84,14.84,14.7,14.78,2963800.0,14.84,14.84,14.7,14.78,2963800.0
2012-03-14 12:30:00,14.78,14.84,14.74,14.84,1660400.0,14.78,14.84,14.74,14.84,1660400.0
2012-03-14 13:00:00,14.84,14.89,14.81,14.87,1626800.0,14.84,14.89,14.81,14.87,1626800.0
2012-03-14 13:30:00,14.87,15.03,14.8,14.81,1453900.0,14.87,15.03,14.8,14.81,1453900.0
2012-03-14 14:00:00,14.81,14.85,14.77,14.78,1205400.0,14.81,14.85,14.77,14.78,1205400.0
2012-03-14 14:30:00,14.78,14.89,14.76,14.87,1448300.0,14.78,14.89,14.76,14.87,1448300.0
2012-03-14 15:00:00,14.87,14.97,14.83,14.93,2235800.0,14.87,14.97,14.83,14.93,2235800.0
2012-03-14 15:30:00,14.93,15.06,14.92,15.03,4834900.0,14.93,15.06,14.92,15.03,4834900.0
2012-03-15 09:30:00,15.05,15.27,15.0,15.14,4566100.0,15.05,15.27,15.0,15.14,4566100.0
2012-03-15 10:00:00,15.14,15.24,15.06,15.12,2520000.0,15.14,15.24,15.06,15.12,2520000.0
2012-03-15 10:30:00,15.13,15.34,15.11,15.33,3778600.0,15.13,15.34,15.11,15.33,3778600.0
2012-03-15 11:00:00,15.34,15.45,15.29,15.43,4502400.0,15.34,15.45,15.29,15.43,4502400.0
2012-03-15 11:30:00,15.43,15.51,15.4,15.43,3619000.0,15.43,15.51,15.4,15.43,3619000.0
2012-03-15 12:00:00,15.43,15.57,15.42,15.57,2728600.0,15.43,15.57,15.42,15.57,2728600.0
2012-03-15 12:30:00,15.57,15.63,15.52,15.56,2664900.0,15.57,15.63,15.52,15.56,2664900.0
2012-03-15 13:00:00,15.55,15.6,15.5,15.53,1759800.0,15.55,15.6,15.5,15.53,1759800.0
2012-03-15 13:30:00,15.54,15.55,15.41,15.43,2121700.0,15.54,15.55,15.41,15.43,2121700.0
2012-03-15 14:00:00,15.43,15.58,15.42,15.57,1337700.0,15.43,15.58,15.42,15.57,1337700.0
2012-03-15 14:30:00,15.57,15.67,15.56,15.6,1981700.0,15.57,15.67,15.56,15.6,1981700.0
2012-03-15 15:00:00,15.61,15.64,15.58,15.59,1689800.0,15.61,15.64,15.58,15.59,1689800.0
2012-03-15 15:30:00,15.6,15.81,15.59,15.74,6002500.0,15.6,15.81,15.59,15.74,6002500.0
2012-03-16 09:30:00,15.76,15.77,15.48,15.53,6594700.0,15.76,15.77,15.48,15.53,6594700.0
2012-03-16 10:00:00,15.53,15.56,15.37,15.48,3469900.0,15.53,15.56,15.37,15.48,3469900.0
2012-03-16 10:30:00,15.49,15.61,15.47,15.5,2426900.0,15.49,15.61,15.47,15.5,2426900.0
2012-03-16 11:00:00,15.5,15.5,15.39,15.48,2188200.0,15.5,15.5,15.39,15.48,2188200.0
2012-03-16 11:30:00,15.47,15.56,15.46,15.52,1651300.0,15.47,15.56,15.46,15.52,1651300.0
2012-03-16 12:00:00,15.52,15.74,15.52,15.7,2193800.0,15.52,15.74,15.52,15.7,2193800.0
2012-03-16 12:30:00,15.71,15.9,15.67,15.83,4090800.0,15.71,15.9,15.67,15.83,4090800.0
2012-03-16 13:00:00,15.83,15.85,15.75,15.8,1740200.0,15.83,15.85,15.75,15.8,1740200.0
2012-03-16 13:30:00,15.79,15.96,15.77,15.86,2312100.0,15.79,15.96,15.77,15.86,2312100.0
2012-03-16 14:00:00,15.87,15.9,15.76,15.79,1957900.0,15.87,15.9,15.76,15.79,1957900.0
2012-03-16 14:30:00,15.79,15.8,15.72,15.73,959700.0,15.79,15.8,15.72,15.73,959700.0
2012-03-16 15:00:00,15.73,15.78,15.68,15.72,1852200.0,15.73,15.78,15.68,15.72,1852200.0
2012-03-16 15:30:00,15.71,15.74,15.65,15.72,2946300.0,15.71,15.74,15.65,15.72,2946300.0
2012-03-19 09:30:00,15.64,16.08,15.54,16.06,6766200.0,15.64,16.08,15.54,16.06,6766200.0
2012-03-19 10:00:00,16.08,16.21,15.91,16.08,5334000.0,16.08,16.21,15.91,16.08,5334000.0
2012-03-19 10:30:00,16.08,16.21,16.06,16.1,2986200.0,16.08,16.21,16.06,16.1,2986200.0
2012-03-19 11:00:00,16.08,16.26,16.06,16.25,2167900.0,16.08,16.26,16.06,16.25,2167900.0
2012-03-19 11:30:00,16.25,16.29,16.21,16.28,2556400.0,16.25,16.29,16.21,16.28,2556400.0
2012-03-19 12:00:00,16.29,16.31,16.2,16.24,1925000.0,16.29,16.31,16.2,16.24,1925000.0
2012-03-19 12:30:00,16.22,16.31,16.22,16.29,1346800.0,16.22,16.31,16.22,16.29,1346800.0
2012-03-19 13:00:00,16.29,16.4,16.27,16.4,2415700.0,16.29,16.4,16.27,16.4,2415700.0
2012-03-19 13:30:00,16.41,16.42,16.33,16.36,1739500.0,16.41,16.42,16.33,16.36,1739500.0
2012-03-19 14:00:00,16.37,16.4,16.33,16.39,966700.0,16.37,16.4,16.33,16.39,966700.0
2012-03-19 14:30:00,16.39,16.43,16.33,16.35,1368500.0,16.39,16.43,16.33,16.35,1368500.0
2012-03-19 15:00:00,16.34,16.35,16.21,16.25,2173500.0,16.34,16.35,16.21,16.25,2173500.0
2012-03-19 15:30:00,16.25,16.38,16.23,16.34,3557400.0,16.25,16.38,16.23,16.34,3557400.0
2012-03-20 09:30:00,16.27,16.68,16.22,16.39,9144100.0,16.27,16.68,16.22,16.39,9144100.0
2012-03-20 10:00:00,16.39,16.45,16.16,16.4,5609100.0,16.39,16.45,16.16,16.4,5609100.0
2012-03-20 10:30:00,16.41,16.55,16.37,16.54,2956100.0,16.41,16.55,16.37,16.54,2956100.0
2012-03-20 11:00:00,16.54,16.55,16.37,16.38,2046800.0,16.54,16.55,16.37,16.38,2046800.0
2012-03-20 11:30:00,16.38,16.45,16.32,16.36,1268400.0,16.38,16.45,16.32,16.36,1268400.0
2012-03-20 12:00:00,16.37,16.38,16.32,16.37,1432900.0,16.37,16.38,16.32,16.37,1432900.0
2012-03-20 12:30:00,16.37,16.45,16.34,16.35,1528800.0,16.37,16.45,16.34,16.35,1528800.0
2012-03-20 13:00:00,16.34,16.5,16.34,16.46,1523200.0,16.34,16.5,16.34,16.46,1523200.0
2012-03-20 13:30:00,16.46,16.5,16.43,16.45,930300.0,16.46,16.5,16.43,16.45,930300.0
2012-03-20 14:00:00,16.46,16.53,16.45,16.51,779100.0,16.46,16.53,16.45,16.51,779100.0
2012-03-20 14:30:00,16.5,16.5,16.42,16.46,770700.0,16.5,16.5,16.42,16.46,770700.0
2012-03-20 15:00:00,16.46,16.49,16.43,16.45,971600.0,16.46,16.49,16.43,16.45,971600.0
2012-03-20 15:30:00,16.45,16.48,16.4,16.43,1619800.0,16.45,16.48,16.4,16.43,1619800.0
2012-03-21 09:30:00,16.57,17.03,16.52,16.87,7100100.0,16.57,17.03,16.52,16.87,7100100.0
2012-03-21 10:00:00,16.87,17.14,16.8,17.13,7073500.0,16.87,17.14,16.8,17.13,7073500.0
2012-03-21 10:30:00,17.13,17.14,16.81,16.87,4675300.0,17.13,17.14,16.81,16.87,4675300.0
2012-03-21 11:00:00,16.86,17.04,16.86,17.03,2758700.0,16.86,17.04,16.86,17.03,2758700.0
2012-03-21 11:30:00,17.02,17.11,16.98,17.01,3265500.0,17.02,17.11,16.98,17.01,3265500.0
2012-03-21 12:00:00,17.02,17.15,16.97,17.13,3607800.0,17.02,17.15,16.97,17.13,3607800.0
2012-03-21 12:30:00,17.14,17.26,17.07,17.21,3469200.0,17.14,17.26,17.07,17.21,3469200.0
2012-03-21 13:00:00,17.21,17.23,17.09,17.15,1813700.0,17.21,17.23,17.09,17.15,1813700.0
2012-03-21 13:30:00,17.14,17.15,17.06,17.1,1260700.0,17.14,17.15,17.06,17.1,1260700.0
2012-03-21 14:00:00,17.1,17.2,17.05,17.14,2810500.0,17.1,17.2,17.05,17.14,2810500.0
2012-03-21 14:30:00,17.14,17.17,17.09,17.09,1149400.0,17.14,17.17,17.09,17.09,1149400.0
2012-03-21 15:00:00,17.09,17.26,17.07,17.2,2726500.0,17.09,17.26,17.07,17.2,2726500.0
2012-03-21 15:30:00,17.19,17.27,17.16,17.16,3874500.0,17.19,17.27,17.16,17.16,3874500.0
2012-03-22 09:30:00,17.15,17.64,17.14,17.43,10185000.0,17.15,17.64,17.14,17.43,10185000.0
2012-03-22 10:00:00,17.45,17.54,17.38,17.44,4056500.0,17.45,17.54,17.38,17.44,4056500.0
2012-03-22 10:30:00,17.44,17.5,17.33,17.35,2478700.0,17.44,17.5,17.33,17.35,2478700.0
2012-03-22 11:00:00,17.35,17.39,17.01,17.06,3908800.0,17.35,17.39,17.01,17.06,3908800.0
2012-03-22 11:30:00,17.06,17.14,17.01,17.09,2401000.0,17.06,17.14,17.01,17.09,2401000.0
2012-03-22 12:00:00,17.08,17.25,17.08,17.15,2667000.0,17.08,17.25,17.08,17.15,2667000.0
2012-03-22 12:30:00,17.13,17.17,17.03,17.06,1547700.0,17.13,17.17,17.03,17.06,1547700.0
2012-03-22 13:00:00,17.06,17.11,17.0,17.02,2502500.0,17.06,17.11,17.0,17.02,2502500.0
2012-03-22 13:30:00,17.03,17.03,16.91,16.91,2397500.0,17.03,17.03,16.91,16.91,2397500.0
2012-03-22 14:00:00,16.92,17.04,16.9,17.03,1778000.0,16.92,17.04,16.9,17.03,1778000.0
2012-03-22 14:30:00,17.04,17.04,16.96,16.98,1436400.0,17.04,17.04,16.96,16.98,1436400.0
2012-03-22 15:00:00,16.98,16.98,16.84,16.88,2636900.0,16.98,16.98,16.84,16.88,2636900.0
2012-03-22 15:30:00,16.89,16.98,16.85,16.96,3464300.0,16.89,16.98,16.85,16.96,3464300.0
2012-03-23 09:30:00,17.06,17.2,16.88,17.07,5030900.0,17.06,17.2,16.88,17.07,5030900.0
2012-03-23 10:00:00,17.06,17.06,16.76,16.82,4385500.0,17.06,17.06,16.76,16.82,4385500.0
2012-03-23 10:30:00,16.82,17.19,16.82,17.18,3929100.0,16.82,17.19,16.82,17.18,3929100.0
2012-03-23 11:00:00,17.17,17.31,17.09,17.15,4999400.0,17.17,17.31,17.09,17.15,4999400.0
2012-03-23 11:30:00,17.14,17.21,17.04,17.05,2043300.0,17.14,17.21,17.04,17.05,2043300.0
2012-03-23 12:00:00,17.05,17.07,16.98,17.02,1539300.0,17.05,17.07,16.98,17.02,1539300.0
2012-03-23 12:30:00,17.02,17.11,16.94,17.08,1254400.0,17.02,17.11,16.94,17.08,1254400.0
2012-03-23 13:00:00,17.1,17.16,17.04,17.11,1544200.0,17.1,17.16,17.04,17.11,1544200.0
2012-03-23 13:30:00,17.12,17.22,17.11,17.13,1575700.0,17.12,17.22,17.11,17.13,1575700.0
2012-03-23 14:00:00,17.13,17.17,17.09,17.15,760200.0,17.13,17.17,17.09,17.15,760200.0
2012-03-23 14:30:00,17.15,17.27,17.1,17.2,2989700.0,17.15,17.27,17.1,17.2,2989700.0
2012-03-23 15:00:00,17.2,17.21,17.13,17.13,1804600.0,17.2,17.21,17.13,17.13,1804600.0
2012-03-23 15:30:00,17.13,17.24,17.12,17.18,3700200.0,17.13,17.24,17.12,17.18,3700200.0
2012-03-26 09:30:00,17.37,17.39,17.11,17.26,6966400.0,17.37,17.39,17.11,17.26,6966400.0
2012-03-26 10:00:00,17.25,17.28,17.04,17.04,3329900.0,17.25,17.28,17.04,17.04,3329900.0
2012-03-26 10:30:00,17.05,17.26,17.02,17.23,2959600.0,17.05,17.26,17.02,17.23,2959600.0
2012-03-26 11:00:00,17.24,17.37,17.14,17.36,2054500.0,17.24,17.37,17.14,17.36,2054500.0
2012-03-26 11:30:00,17.37,17.46,17.28,17.39,2959600.0,17.37,17.46,17.28,17.39,2959600.0
2012-03-26 12:00:00,17.39,17.42,17.29,17.29,1831900.0,17.39,17.42,17.29,17.29,1831900.0
2012-03-26 12:30:00,17.29,17.43,17.29,17.38,1358700.0,17.29,17.43,17.29,17.38,1358700.0
2012-03-26 13:00:00,17.37,17.4,17.32,17.37,747600.0,17.37,17.4,17.32,17.37,747600.0
2012-03-26 13:30:00,17.38,17.4,17.23,17.31,3011400.0,17.38,17.4,17.23,17.31,3011400.0
2012-03-26 14:00:00,17.31,17.39,17.29,17.36,861000.0,17.31,17.39,17.29,17.36,861000.0
2012-03-26 14:30:00,17.37,17.43,17.34,17.39,1242500.0,17.37,17.43,17.34,17.39,1242500.0
2012-03-26 15:00:00,17.39,17.4,17.32,17.37,1530200.0,17.39,17.4,17.32,17.37,1530200.0
2012-03-26 15:30:00,17.37,17.44,17.37,17.42,2445800.0,17.37,17.44,17.37,17.42,2445800.0
2012-03-27 09:30:00,17.4,17.64,17.29,17.39,5865300.0,17.4,17.64,17.29,17.39,5865300.0
2012-03-27 10:00:00,17.39,17.57,17.34,17.49,2331700.0,17.39,17.57,17.34,17.49,2331700.0
2012-03-27 10:30:00,17.49,17.51,17.38,17.45,1338400.0,17.49,17.51,17.38,17.45,1338400.0
2012-03-27 11:00:00,17.44,17.52,17.36,17.49,2543100.0,17.44,17.52,17.36,17.49,2543100.0
2012-03-27 11:30:00,17.48,17.55,17.47,17.54,948500.0,17.48,17.55,17.47,17.54,948500.0
2012-03-27 12:00:00,17.53,17.56,17.45,17.47,926800.0,17.53,17.56,17.45,17.47,926800.0
2012-03-27 12:30:00,17.48,17.48,17.42,17.44,719600.0,17.48,17.48,17.42,17.44,719600.0
2012-03-27 13:00:00,17.44,17.5,17.4,17.41,1042300.0,17.44,17.5,17.4,17.41,1042300.0
2012-03-27 13:30:00,17.42,17.43,17.37,17.39,814100.0,17.42,17.43,17.37,17.39,814100.0
2012-03-27 14:00:00,17.39,17.39,17.3,17.31,1153600.0,17.39,17.39,17.3,17.31,1153600.0
2012-03-27 14:30:00,17.31,17.31,17.26,17.29,1402100.0,17.31,17.31,17.26,17.29,1402100.0
2012-03-27 15:00:00,17.3,17.38,17.27,17.27,1624700.0,17.3,17.38,17.27,17.27,1624700.0
2012-03-27 15:30:00,17.27,17.29,17.22,17.24,2828700.0,17.27,17.29,17.22,17.24,2828700.0
2012-03-28 09:30:00,17.18,17.29,17.03,17.06,5577600.0,17.18,17.29,17.03,17.06,5577600.0
2012-03-28 10:00:00,17.08,17.16,16.91,16.99,2678200.0,17.08,17.16,16.91,16.99,2678200.0
2012-03-28 10:30:00,17.01,17.01,16.91,16.99,1689100.0,17.01,17.01,16.91,16.99,1689100.0
2012-03-28 11:00:00,16.99,17.06,16.97,16.99,1598100.0,16.99,17.06,16.97,16.99,1598100.0
2012-03-28 11:30:00,17.0,17.16,17.0,17.05,2592800.0,17.0,17.16,17.0,17.05,2592800.0
2012-03-28 12:00:00,17.06,17.07,16.95,16.95,989800.0,17.06,17.07,16.95,16.95,989800.0
2012-03-28 12:30:00,16.95,16.99,16.91,16.96,825300.0,16.95,16.99,16.91,16.96,825300.0
2012-03-28 13:00:00,16.96,17.01,16.92,16.99,635600.0,16.96,17.01,16.92,16.99,635600.0
2012-03-28 13:30:00,17.0,17.01,16.98,17.0,590800.0,17.0,17.01,16.98,17.0,590800.0
2012-03-28 14:00:00,17.0,17.01,16.95,16.96,989100.0,17.0,17.01,16.95,16.96,989100.0
2012-03-28 14:30:00,16.96,17.03,16.96,17.02,679000.0,16.96,17.03,16.96,17.02,679000.0
2012-03-28 15:00:00,17.01,17.05,16.95,16.98,1140300.0,17.01,17.05,16.95,16.98,1140300.0
2012-03-28 15:30:00,16.98,17.0,16.93,16.97,1628900.0,16.98,17.0,16.93,16.97,1628900.0
2012-03-29 09:30:00,16.85,16.94,16.65,16.73,4841200.0,16.85,16.94,16.65,16.73,4841200.0
2012-03-29 10:00:00,16.73,16.76,16.59,16.6,2352000.0,16.73,16.76,16.59,16.6,2352000.0
2012-03-29 10:30:00,16.61,16.66,16.59,16.61,1526700.0,16.61,16.66,16.59,16.61,1526700.0
2012-03-29 11:00:00,16.6,16.6,16.38,16.38,3191300.0,16.6,16.6,16.38,16.38,3191300.0
2012-03-29 11:30:00,16.38,16.39,16.25,16.26,2606100.0,16.38,16.39,16.25,16.26,2606100.0
2012-03-29 12:00:00,16.25,16.41,16.14,16.39,3129000.0,16.25,16.41,16.14,16.39,3129000.0
2012-03-29 12:30:00,16.39,16.42,16.27,16.35,1550500.0,16.39,16.42,16.27,16.35,1550500.0
2012-03-29 13:00:00,16.35,16.41,16.26,16.3,1208200.0,16.35,16.41,16.26,16.3,1208200.0
2012-03-29 13:30:00,16.3,16.39,16.26,16.36,1566600.0,16.3,16.39,16.26,16.36,1566600.0
2012-03-29 14:00:00,16.36,16.48,16.35,16.46,1779400.0,16.36,16.48,16.35,16.46,1779400.0
2012-03-29 14:30:00,16.46,16.5,16.42,16.43,1276800.0,16.46,16.5,16.42,16.43,1276800.0
2012-03-29 15:00:00,16.42,16.55,16.39,16.44,1655500.0,16.42,16.55,16.39,16.44,1655500.0
2012-03-29 15:30:00,16.44,16.48,16.41,16.43,2927400.0,16.44,16.48,16.41,16.43,2927400.0
2012-03-30 09:30:00,16.5,16.62,16.31,16.45,3595900.0,16.5,16.62,16.31,16.45,3595900.0
2012-03-30 10:00:00,16.45,16.61,16.37,16.4,3185700.0,16.45,16.61,16.37,16.4,3185700.0
2012-03-30 10:30:00,16.39,16.76,16.36,16.47,6648600.0,16.39,16.76,16.36,16.47,6648600.0
2012-03-30 11:00:00,16.47,16.49,16.32,16.47,2358300.0,16.47,16.49,16.32,16.47,2358300.0
2012-03-30 11:30:00,16.47,16.56,16.39,16.49,1734600.0,16.47,16.56,16.39,16.49,1734600.0
2012-03-30 12:00:00,16.49,16.56,16.46,16.53,1299900.0,16.49,16.56,16.46,16.53,1299900.0
2012-03-30 12:30:00,16.54,16.62,16.51,16.57,1171800.0,16.54,16.62,16.51,16.57,1171800.0
2012-03-30 13:00:00,16.57,16.68,16.56,16.65,1596000.0,16.57,16.68,16.56,16.65,1596000.0
2012-03-30 13:30:00,16.64,16.67,16.55,16.57,1017800.0,16.64,16.67,16.55,16.57,1017800.0
2012-03-30 14:00:00,16.58,16.6,16.51,16.52,746200.0,16.58,16.6,16.51,16.52,746200.0
2012-03-30 14:30:00,16.52,16.55,16.43,16.45,842100.0,16.52,16.55,16.43,16.45,842100.0
2012-03-30 15:00:00,16.45,16.48,16.43,16.44,976500.0,16.45,16.48,16.43,16.44,976500.0
2012-03-30 15:30:00,16.44,16.47,16.39,16.43,2842000.0,16.44,16.47,16.39,16.43,2842000.0
2012-04-02 09:30:00,16.36,16.4,16.18,16.22,3792600.0,16.36,16.4,16.18,16.22,3792600.0
2012-04-02 10:00:00,16.24,16.3,16.15,16.26,2814000.0,16.24,16.3,16.15,16.26,2814000.0
2012-04-02 10:30:00,16.26,16.27,16.09,16.1,3200400.0,16.26,16.27,16.09,16.1,3200400.0
2012-04-02 11:00:00,16.09,16.12,16.01,16.04,2166500.0,16.09,16.12,16.01,16.04,2166500.0
2012-04-02 11:30:00,16.04,16.18,16.03,16.13,1363600.0,16.04,16.18,16.03,16.13,1363600.0
2012-04-02 12:00:00,16.13,16.2,16.12,16.18,977200.0,16.13,16.2,16.12,16.18,977200.0
2012-04-02 12:30:00,16.18,16.26,16.14,16.23,1010100.0,16.18,16.26,16.14,16.23,1010100.0
2012-04-02 13:00:00,16.23,16.28,16.18,16.23,1162000.0,16.23,16.28,16.18,16.23,1162000.0
2012-04-02 13:30:00,16.24,16.27,16.19,16.27,969500.0,16.24,16.27,16.19,16.27,969500.0
2012-04-02 14:00:00,16.27,16.31,16.2,16.28,1225000.0,16.27,16.31,16.2,16.28,1225000.0
2012-04-02 14:30:00,16.28,16.34,16.27,16.33,1212400.0,16.28,16.34,16.27,16.33,1212400.0
2012-04-02 15:00:00,16.33,16.34,16.27,16.33,1535100.0,16.33,16.34,16.27,16.33,1535100.0
2012-04-02 15:30:00,16.33,16.4,16.25,16.28,3173800.0,16.33,16.4,16.25,16.28,3173800.0
2012-04-03 09:30:00,15.84,15.98,15.68,15.94,9747500.0,15.84,15.98,15.68,15.94,9747500.0
2012-04-03 10:00:00,15.93,16.19,15.88,16.14,6941200.0,15.93,16.19,15.88,16.14,6941200.0
2012-04-03 10:30:00,16.14,16.15,15.93,16.1,3903200.0,16.14,16.15,15.93,16.1,3903200.0
2012-04-03 11:00:00,16.1,16.14,15.97,16.0,1595300.0,16.1,16.14,15.97,16.0,1595300.0
2012-04-03 11:30:00,16.0,16.11,16.0,16.09,1481900.0,16.0,16.11,16.0,16.09,1481900.0
2012-04-03 12:00:00,16.09,16.14,15.99,16.11,2032100.0,16.09,16.14,15.99,16.11,2032100.0
2012-04-03 12:30:00,16.12,16.28,16.1,16.26,1925700.0,16.12,16.28,16.1,16.26,1925700.0
2012-04-03 13:00:00,16.26,16.27,16.19,16.22,1743000.0,16.26,16.27,16.19,16.22,1743000.0
2012-04-03 13:30:00,16.21,16.32,16.2,16.31,1829800.0,16.21,16.32,16.2,16.31,1829800.0
2012-04-03 14:00:00,16.3,16.31,16.15,16.19,2835000.0,16.3,16.31,16.15,16.19,2835000.0
2012-04-03 14:30:00,16.18,16.18,16.02,16.05,2536100.0,16.18,16.18,16.02,16.05,2536100.0
2012-04-03 15:00:00,16.05,16.12,16.04,16.1,1404900.0,16.05,16.12,16.04,16.1,1404900.0
2012-04-03 15:30:00,16.09,16.17,16.07,16.13,3553900.0,16.09,16.17,16.07,16.13,3553900.0
2012-04-04 09:30:00,15.95,16.08,15.86,15.93,4062800.0,15.95,16.08,15.86,15.93,4062800.0
2012-04-04 10:00:00,15.94,15.94,15.86,15.87,1941800.0,15.94,15.94,15.86,15.87,1941800.0
2012-04-04 10:30:00,15.86,15.91,15.79,15.8,2185400.0,15.86,15.91,15.79,15.8,2185400.0
2012-04-04 11:00:00,15.8,15.87,15.73,15.75,1242500.0,15.8,15.87,15.73,15.75,1242500.0
2012-04-04 11:30:00,15.76,15.8,15.71,15.71,1302700.0,15.76,15.8,15.71,15.71,1302700.0
2012-04-04 12:00:00,15.71,15.75,15.7,15.73,1389500.0,15.71,15.75,15.7,15.73,1389500.0
2012-04-04 12:30:00,15.72,15.75,15.71,15.72,634900.0,15.72,15.75,15.71,15.72,634900.0
2012-04-04 13:00:00,15.72,15.78,15.7,15.73,1199100.0,15.72,15.78,15.7,15.73,1199100.0
2012-04-04 13:30:00,15.73,15.82,15.72,15.81,784000.0,15.73,15.82,15.72,15.81,784000.0
2012-04-04 14:00:00,15.8,15.82,15.77,15.79,847000.0,15.8,15.82,15.77,15.79,847000.0
2012-04-04 14:30:00,15.79,15.82,15.72,15.72,985600.0,15.79,15.82,15.72,15.72,985600.0
2012-04-04 15:00:00,15.73,15.79,15.72,15.78,1064000.0,15.73,15.79,15.72,15.78,1064000.0
2012-04-04 15:30:00,15.78,15.81,15.74,15.75,2377200.0,15.78,15.81,15.74,15.75,2377200.0
2012-04-05 09:30:00,15.71,15.84,15.62,15.75,2671200.0,15.71,15.84,15.62,15.75,2671200.0
2012-04-05 10:00:00,15.75,15.84,15.69,15.71,1599500.0,15.75,15.84,15.69,15.71,1599500.0
2012-04-05 10:30:00,15.71,15.76,15.66,15.75,1533700.0,15.71,15.76,15.66,15.75,1533700.0
2012-04-05 11:00:00,15.75,15.78,15.7,15.76,798000.0,15.75,15.78,15.7,15.76,798000.0
2012-04-05 11:30:00,15.76,15.91,15.75,15.9,2349200.0,15.76,15.91,15.75,15.9,2349200.0
2012-04-05 12:00:00,15.9,15.94,15.85,15.87,1206100.0,15.9,15.94,15.85,15.87,1206100.0
2012-04-05 12:30:00,15.88,15.92,15.82,15.83,732900.0,15.88,15.92,15.82,15.83,732900.0
2012-04-05 13:00:00,15.83,15.94,15.83,15.88,1369200.0,15.83,15.94,15.83,15.88,1369200.0
2012-04-05 13:30:00,15.88,15.89,15.78,15.79,889000.0,15.88,15.89,15.78,15.79,889000.0
2012-04-05 14:00:00,15.81,15.82,15.75,15.77,597100.0,15.81,15.82,15.75,15.77,597100.0
2012-04-05 14:30:00,15.77,15.77,15.7,15.74,975100.0,15.77,15.77,15.7,15.74,975100.0
2012-04-05 15:00:00,15.74,15.77,15.71,15.77,730100.0,15.74,15.77,15.71,15.77,730100.0
2012-04-05 15:30:00,15.77,15.79,15.72,15.79,2235800.0,15.77,15.79,15.72,15.79,2235800.0
2012-04-09 09:30:00,15.54,15.67,15.4,15.43,4192300.0,15.54,15.67,15.4,15.43,4192300.0
2012-04-09 10:00:00,15.43,15.57,15.41,15.53,3339700.0,15.43,15.57,15.41,15.53,3339700.0
2012-04-09 10:30:00,15.54,15.57,15.47,15.49,866600.0,15.54,15.57,15.47,15.49,866600.0
2012-04-09 11:00:00,15.49,15.49,15.37,15.4,1570800.0,15.49,15.49,15.37,15.4,1570800.0
2012-04-09 11:30:00,15.4,15.44,15.34,15.37,1174600.0,15.4,15.44,15.34,15.37,1174600.0
2012-04-09 12:00:00,15.38,15.39,15.24,15.27,1670200.0,15.38,15.39,15.24,15.27,1670200.0
2012-04-09 12:30:00,15.27,15.31,15.23,15.28,1276800.0,15.27,15.31,15.23,15.28,1276800.0
2012-04-09 13:00:00,15.29,15.32,15.26,15.27,702100.0,15.29,15.32,15.26,15.27,702100.0
2012-04-09 13:30:00,15.27,15.29,15.24,15.26,818300.0,15.27,15.29,15.24,15.26,818300.0
2012-04-09 14:00:00,15.26,15.32,15.25,15.31,839300.0,15.26,15.32,15.25,15.31,839300.0
2012-04-09 14:30:00,15.31,15.35,15.29,15.32,789600.0,15.31,15.35,15.29,15.32,789600.0
2012-04-09 15:00:00,15.33,15.34,15.27,15.27,1125600.0,15.33,15.34,15.27,15.27,1125600.0
2012-04-09 15:30:00,15.27,15.3,15.24,15.24,2658600.0,15.27,15.3,15.24,15.24,2658600.0
2012-04-10 09:30:00,15.36,15.4,15.2,15.25,4196500.0,15.36,15.4,15.2,15.25,4196500.0
2012-04-10 10:00:00,15.25,15.25,15.04,15.1,3306800.0,15.25,15.25,15.04,15.1,3306800.0
2012-04-10 10:30:00,15.1,15.19,15.06,15.15,1593200.0,15.1,15.19,15.06,15.15,1593200.0
2012-04-10 11:00:00,15.15,15.15,15.02,15.07,1824900.0,15.15,15.15,15.02,15.07,1824900.0
2012-04-10 11:30:00,15.07,15.08,14.81,14.84,2487800.0,15.07,15.08,14.81,14.84,2487800.0
2012-04-10 12:00:00,14.83,14.89,14.74,14.85,2947000.0,14.83,14.89,14.74,14.85,2947000.0
2012-04-10 12:30:00,14.86,14.86,14.66,14.68,2881900.0,14.86,14.86,14.66,14.68,2881900.0
2012-04-10 13:00:00,14.69,14.69,14.56,14.65,2898700.0,14.69,14.69,14.56,14.65,2898700.0
2012-04-10 13:30:00,14.65,14.65,14.57,14.63,1302700.0,14.65,14.65,14.57,14.63,1302700.0
2012-04-10 14:00:00,14.62,14.65,14.59,14.63,1306200.0,14.62,14.65,14.59,14.63,1306200.0
2012-04-10 14:30:00,14.62,14.68,14.54,14.63,2397500.0,14.62,14.68,14.54,14.63,2397500.0
2012-04-10 15:00:00,14.62,14.64,14.57,14.58,1988000.0,14.62,14.64,14.57,14.58,1988000.0
2012-04-10 15:30:00,14.58,14.63,14.54,14.56,3489500.0,14.58,14.63,14.54,14.56,3489500.0
2012-04-11 09:30:00,14.75,14.82,14.5,14.53,5142200.0,14.75,14.82,14.5,14.53,5142200.0
2012-04-11 10:00:00,14.53,14.6,14.36,14.43,5712000.0,14.53,14.6,14.36,14.43,5712000.0
2012-04-11 10:30:00,14.43,14.64,14.38,14.56,4068400.0,14.43,14.64,14.38,14.56,4068400.0
2012-04-11 11:00:00,14.56,14.7,14.49,14.49,4142600.0,14.56,14.7,14.49,14.49,4142600.0
2012-04-11 11:30:00,14.51,14.51,14.39,14.48,2051700.0,14.51,14.51,14.39,14.48,2051700.0
2012-04-11 12:00:00,14.48,14.5,14.3,14.32,2700600.0,14.48,14.5,14.3,14.32,2700600.0
2012-04-11 12:30:00,14.32,14.32,14.07,14.19,7784000.0,14.32,14.32,14.07,14.19,7784000.0
2012-04-11 13:00:00,14.18,14.46,14.17,14.46,4750900.0,14.18,14.46,14.17,14.46,4750900.0
2012-04-11 13:30:00,14.46,14.49,14.27,14.29,3217200.0,14.46,14.49,14.27,14.29,3217200.0
2012-04-11 14:00:00,14.29,14.36,14.19,14.24,2833600.0,14.29,14.36,14.19,14.24,2833600.0
2012-04-11 14:30:00,14.24,14.25,14.14,14.22,2032100.0,14.24,14.25,14.14,14.22,2032100.0
2012-04-11 15:00:00,14.22,14.33,14.13,14.19,2830100.0,14.22,14.33,14.13,14.19,2830100.0
2012-04-11 15:30:00,14.19,14.29,14.18,14.26,3383800.0,14.19,14.29,14.18,14.26,3383800.0
2012-04-12 09:30:00,14.47,14.55,14.19,14.38,5074300.0,14.47,14.55,14.19,14.38,5074300.0
2012-04-12 10:00:00,14.38,14.51,14.3,14.48,2543800.0,14.38,14.51,14.3,14.48,2543800.0
2012-04-12 10:30:00,14.48,14.76,14.45,14.65,4937100.0,14.48,14.76,14.45,14.65,4937100.0
2012-04-12 11:00:00,14.64,14.78,14.6,14.72,3077900.0,14.64,14.78,14.6,14.72,3077900.0
2012-04-12 11:30:00,14.72,14.76,14.64,14.73,1673000.0,14.72,14.76,14.64,14.73,1673000.0
2012-04-12 12:00:00,14.72,14.75,14.67,14.7,1116500.0,14.72,14.75,14.67,14.7,1116500.0
2012-04-12 12:30:00,14.71,14.81,14.69,14.72,1329300.0,14.71,14.81,14.69,14.72,1329300.0
2012-04-12 13:00:00,14.72,14.75,14.63,14.69,1128400.0,14.72,14.75,14.63,14.69,1128400.0
2012-04-12 13:30:00,14.69,14.72,14.66,14.7,840000.0,14.69,14.72,14.66,14.7,840000.0
2012-04-12 14:00:00,14.7,14.96,14.7,14.96,3013500.0,14.7,14.96,14.7,14.96,3013500.0
2012-04-12 14:30:00,14.97,14.99,14.81,14.89,3040100.0,14.97,14.99,14.81,14.89,3040100.0
2012-04-12 15:00:00,14.89,14.9,14.81,14.86,1184400.0,14.89,14.9,14.81,14.86,1184400.0
2012-04-12 15:30:00,14.87,14.91,14.85,14.9,2512300.0,14.87,14.91,14.85,14.9,2512300.0
2012-04-13 09:30:00,14.96,15.21,14.78,15.06,5213600.0,14.96,15.21,14.78,15.06,5213600.0
2012-04-13 10:00:00,15.06,15.1,14.83,14.84,3554600.0,15.06,15.1,14.83,14.84,3554600.0
2012-04-13 10:30:00,14.83,14.87,14.66,14.7,2953300.0,14.83,14.87,14.66,14.7,2953300.0
2012-04-13 11:00:00,14.69,14.77,14.64,14.69,1981000.0,14.69,14.77,14.64,14.69,1981000.0
2012-04-13 11:30:00,14.69,14.76,14.66,14.73,1150100.0,14.69,14.76,14.66,14.73,1150100.0
2012-04-13 12:00:00,14.73,14.73,14.63,14.65,1138900.0,14.73,14.73,14.63,14.65,1138900.0
2012-04-13 12:30:00,14.65,14.69,14.62,14.65,1269100.0,14.65,14.69,14.62,14.65,1269100.0
2012-04-13 13:00:00,14.65,14.71,14.62,14.66,747600.0,14.65,14.71,14.62,14.66,747600.0
2012-04-13 13:30:00,14.66,14.72,14.65,14.7,676900.0,14.66,14.72,14.65,14.7,676900.0
2012-04-13 14:00:00,14.7,14.74,14.68,14.74,917000.0,14.7,14.74,14.68,14.74,917000.0
2012-04-13 14:30:00,14.74,14.87,14.73,14.85,2045400.0,14.74,14.87,14.73,14.85,2045400.0
2012-04-13 15:00:00,14.86,14.96,14.84,14.89,2153900.0,14.86,14.96,14.84,14.89,2153900.0
2012-04-13 15:30:00,14.88,14.97,14.88,14.88,2828000.0,14.88,14.97,14.88,14.88,2828000.0
2012-04-16 09:30:00,14.94,15.0,14.56,14.61,3699500.0,14.94,15.0,14.56,14.61,3699500.0
2012-04-16 10:00:00,14.59,14.71,14.38,14.49,3872400.0,14.59,14.71,14.38,14.49,3872400.0
2012-04-16 10:30:00,14.5,14.62,14.47,14.59,1890000.0,14.5,14.62,14.47,14.59,1890000.0
2012-04-16 11:00:00,14.59,14.62,14.41,14.43,2089500.0,14.59,14.62,14.41,14.43,2089500.0
2012-04-16 11:30:00,14.44,14.45,14.34,14.42,2072700.0,14.44,14.45,14.34,14.42,2072700.0
2012-04-16 12:00:00,14.42,14.47,14.4,14.42,959700.0,14.42,14.47,14.4,14.42,959700.0
2012-04-16 12:30:00,14.43,14.44,14.35,14.42,954800.0,14.43,14.44,14.35,14.42,954800.0
2012-04-16 13:00:00,14.42,14.48,14.4,14.47,970900.0,14.42,14.48,14.4,14.47,970900.0
2012-04-16 13:30:00,14.46,14.59,14.45,14.51,1554700.0,14.46,14.59,14.45,14.51,1554700.0
2012-04-16 14:00:00,14.51,14.58,14.49,14.56,1113000.0,14.51,14.58,14.49,14.56,1113000.0
2012-04-16 14:30:00,14.57,14.61,14.55,14.55,1426600.0,14.57,14.61,14.55,14.55,1426600.0
2012-04-16 15:00:00,14.56,14.56,14.49,14.53,1156400.0,14.56,14.56,14.49,14.53,1156400.0
2012-04-16 15:30:00,14.53,14.53,14.4,14.45,3565100.0,14.53,14.53,14.4,14.45,3565100.0
2012-04-17 09:30:00,14.53,15.07,14.53,14.98,5933900.0,14.53,15.07,14.53,14.98,5933900.0
2012-04-17 10:00:00,14.98,15.14,14.93,15.09,4463200.0,14.98,15.14,14.93,15.09,4463200.0
2012-04-17 10:30:00,15.09,15.1,14.98,15.04,1974700.0,15.09,15.1,14.98,15.04,1974700.0
2012-04-17 11:00:00,15.04,15.09,14.97,15.0,1504300.0,15.04,15.09,14.97,15.0,1504300.0
2012-04-17 11:30:00,15.0,15.06,14.97,15.0,1193500.0,15.0,15.06,14.97,15.0,1193500.0
2012-04-17 12:00:00,15.0,15.19,15.0,15.15,2137100.0,15.0,15.19,15.0,15.15,2137100.0
2012-04-17 12:30:00,15.15,15.18,15.08,15.11,1182300.0,15.15,15.18,15.08,15.11,1182300.0
2012-04-17 13:00:00,15.1,15.12,15.04,15.07,1010800.0,15.1,15.12,15.04,15.07,1010800.0
2012-04-17 13:30:00,15.07,15.16,15.05,15.14,898100.0,15.07,15.16,15.05,15.14,898100.0
2012-04-17 14:00:00,15.14,15.18,15.11,15.14,1123500.0,15.14,15.18,15.11,15.14,1123500.0
2012-04-17 14:30:00,15.15,15.38,15.13,15.37,2986900.0,15.15,15.38,15.13,15.37,2986900.0
2012-04-17 15:00:00,15.37,15.37,15.28,15.35,2126600.0,15.37,15.37,15.28,15.35,2126600.0
2012-04-17 15:30:00,15.35,15.36,15.26,15.29,3297000.0,15.35,15.36,15.26,15.29,3297000.0
2012-04-18 09:30:00,15.21,15.44,15.2,15.24,4017300.0,15.21,15.44,15.2,15.24,4017300.0
2012-04-18 10:00:00,15.25,15.51,15.23,15.46,2939300.0,15.25,15.51,15.23,15.46,2939300.0
2012-04-18 10:30:00,15.46,15.53,15.33,15.43,3106600.0,15.46,15.53,15.33,15.43,3106600.0
2012-04-18 11:00:00,15.43,15.48,15.23,15.26,2321900.0,15.43,15.48,15.23,15.26,2321900.0
2012-04-18 11:30:00,15.27,15.34,15.18,15.3,1974700.0,15.27,15.34,15.18,15.3,1974700.0
2012-04-18 12:00:00,15.3,15.34,15.19,15.21,1188600.0,15.3,15.34,15.19,15.21,1188600.0
2012-04-18 12:30:00,15.2,15.29,15.2,15.25,1126300.0,15.2,15.29,15.2,15.25,1126300.0
2012-04-18 13:00:00,15.26,15.37,15.25,15.35,939400.0,15.26,15.37,15.25,15.35,939400.0
2012-04-18 13:30:00,15.35,15.35,15.27,15.29,697200.0,15.35,15.35,15.27,15.29,697200.0
2012-04-18 14:00:00,15.28,15.39,15.27,15.34,848400.0,15.28,15.39,15.27,15.34,848400.0
2012-04-18 14:30:00,15.35,15.4,15.33,15.36,886900.0,15.35,15.4,15.33,15.36,886900.0
2012-04-18 15:00:00,15.37,15.39,15.29,15.3,777700.0,15.37,15.39,15.29,15.3,777700.0
2012-04-18 15:30:00,15.3,15.32,15.26,15.27,1927800.0,15.3,15.32,15.26,15.27,1927800.0
2012-04-19 09:30:00,15.0,15.2,14.9,15.12,3215100.0,15.0,15.2,14.9,15.12,3215100.0
2012-04-19 10:00:00,15.12,15.67,15.07,15.61,6337800.0,15.12,15.67,15.07,15.61,6337800.0
2012-04-19 10:30:00,15.61,15.66,15.48,15.48,2590700.0,15.61,15.66,15.48,15.48,2590700.0
2012-04-19 11:00:00,15.49,15.54,15.36,15.48,1603000.0,15.49,15.54,15.36,15.48,1603000.0
2012-04-19 11:30:00,15.48,15.56,15.39,15.52,1313200.0,15.48,15.56,15.39,15.52,1313200.0
2012-04-19 12:00:00,15.52,15.54,15.41,15.43,1255800.0,15.52,15.54,15.41,15.43,1255800.0
2012-04-19 12:30:00,15.43,15.47,15.39,15.4,614600.0,15.43,15.47,15.39,15.4,614600.0
2012-04-19 13:00:00,15.39,15.43,15.36,15.41,830900.0,15.39,15.43,15.36,15.41,830900.0
2012-04-19 13:30:00,15.4,15.46,15.37,15.37,760200.0,15.4,15.46,15.37,15.37,760200.0
2012-04-19 14:00:00,15.37,15.4,15.25,15.27,1069600.0,15.37,15.4,15.25,15.27,1069600.0
2012-04-19 14:30:00,15.27,15.3,15.18,15.28,1496600.0,15.27,15.3,15.18,15.28,1496600.0
2012-04-19 15:00:00,15.28,15.34,15.24,15.27,1039500.0,15.28,15.34,15.24,15.27,1039500.0
2012-04-19 15:30:00,15.27,15.33,15.23,15.29,1936200.0,15.27,15.33,15.23,15.29,1936200.0
2012-04-20 09:30:00,15.34,15.37,15.11,15.33,3182200.0,15.34,15.37,15.11,15.33,3182200.0
2012-04-20 10:00:00,15.34,15.45,15.24,15.43,1796900.0,15.34,15.45,15.24,15.43,1796900.0
2012-04-20 10:30:00,15.43,15.45,15.24,15.25,1616300.0,15.43,15.45,15.24,15.25,1616300.0
2012-04-20 11:00:00,15.28,15.36,15.27,15.3,942900.0,15.28,15.36,15.27,15.3,942900.0
2012-04-20 11:30:00,15.32,15.33,15.21,15.26,723100.0,15.32,15.33,15.21,15.26,723100.0
2012-04-20 12:00:00,15.25,15.33,15.25,15.28,498400.0,15.25,15.33,15.25,15.28,498400.0
2012-04-20 12:30:00,15.27,15.34,15.26,15.31,471100.0,15.27,15.34,15.26,15.31,471100.0
2012-04-20 13:00:00,15.31,15.32,15.2,15.2,517300.0,15.31,15.32,15.2,15.2,517300.0
2012-04-20 13:30:00,15.2,15.21,15.15,15.17,741300.0,15.2,15.21,15.15,15.17,741300.0
2012-04-20 14:00:00,15.17,15.2,15.14,15.19,953400.0,15.17,15.2,15.14,15.19,953400.0
2012-04-20 14:30:00,15.19,15.2,15.12,15.14,851900.0,15.19,15.2,15.12,15.14,851900.0
2012-04-20 15:00:00,15.13,15.16,15.1,15.15,1554700.0,15.13,15.16,15.1,15.15,1554700.0
2012-04-20 15:30:00,15.15,15.19,15.11,15.16,3562300.0,15.15,15.19,15.11,15.16,3562300.0
2012-04-23 09:30:00,14.98,15.0,14.71,14.74,6808900.0,14.98,15.0,14.71,14.74,6808900.0
2012-04-23 10:00:00,14.74,14.79,14.64,14.72,3539900.0,14.74,14.79,14.64,14.72,3539900.0
2012-04-23 10:30:00,14.73,14.77,14.59,14.59,2471700.0,14.73,14.77,14.59,14.59,2471700.0
2012-04-23 11:00:00,14.59,14.7,14.58,14.61,2356200.0,14.59,14.7,14.58,14.61,2356200.0
2012-04-23 11:30:00,14.62,14.69,14.6,14.65,2463300.0,14.62,14.69,14.6,14.65,2463300.0
2012-04-23 12:00:00,14.65,14.72,14.63,14.7,1787800.0,14.65,14.72,14.63,14.7,1787800.0
2012-04-23 12:30:00,14.7,14.72,14.63,14.67,2116800.0,14.7,14.72,14.63,14.67,2116800.0
2012-04-23 13:00:00,14.67,14.69,14.55,14.63,2324700.0,14.67,14.69,14.55,14.63,2324700.0
2012-04-23 13:30:00,14.63,14.64,14.58,14.6,1966300.0,14.63,14.64,14.58,14.6,1966300.0
2012-04-23 14:00:00,14.6,14.64,14.54,14.61,2163000.0,14.6,14.64,14.54,14.61,2163000.0
2012-04-23 14:30:00,14.6,14.61,14.56,14.58,2555700.0,14.6,14.61,14.56,14.58,2555700.0
2012-04-23 15:00:00,14.58,14.63,14.56,14.6,4136300.0,14.58,14.63,14.56,14.6,4136300.0
2012-04-23 15:30:00,14.6,14.64,14.54,14.54,8459500.0,14.6,14.64,14.54,14.54,8459500.0
2012-04-24 09:30:00,12.36,12.78,12.33,12.71,28292600.0,12.36,12.78,12.33,12.71,28292600.0
2012-04-24 10:00:00,12.7,12.86,12.54,12.6,16252600.0,12.7,12.86,12.54,12.6,16252600.0
2012-04-24 10:30:00,12.61,12.8,12.58,12.62,6705300.0,12.61,12.8,12.58,12.62,6705300.0
2012-04-24 11:00:00,12.62,12.65,12.5,12.55,6414100.0,12.62,12.65,12.5,12.55,6414100.0
2012-04-24 11:30:00,12.55,12.85,12.51,12.73,8318100.0,12.55,12.85,12.51,12.73,8318100.0
2012-04-24 12:00:00,12.74,12.83,12.5,12.56,7905800.0,12.74,12.83,12.5,12.56,7905800.0
2012-04-24 12:30:00,12.55,12.61,12.52,12.57,4250400.0,12.55,12.61,12.52,12.57,4250400.0
2012-04-24 13:00:00,12.58,12.67,12.55,12.55,2954000.0,12.58,12.67,12.55,12.55,2954000.0
2012-04-24 13:30:00,12.55,12.61,12.46,12.47,3756900.0,12.55,12.61,12.46,12.47,3756900.0
2012-04-24 14:00:00,12.47,12.57,12.38,12.46,6423200.0,12.47,12.57,12.38,12.46,6423200.0
2012-04-24 14:30:00,12.46,12.53,12.34,12.48,5301100.0,12.46,12.53,12.34,12.48,5301100.0
2012-04-24 15:00:00,12.48,12.51,12.43,12.49,3078600.0,12.48,12.51,12.43,12.49,3078600.0
2012-04-24 15:30:00,12.49,12.53,12.39,12.53,8500800.0,12.49,12.53,12.39,12.53,8500800.0
2012-04-25 09:30:00,12.66,12.66,12.16,12.18,11355400.0,12.66,12.66,12.16,12.18,11355400.0
2012-04-25 10:00:00,12.19,12.24,12.09,12.13,8803200.0,12.19,12.24,12.09,12.13,8803200.0
2012-04-25 10:30:00,12.12,12.16,11.9,11.95,6799800.0,12.12,12.16,11.9,11.95,6799800.0
2012-04-25 11:00:00,11.95,11.95,11.65,11.79,11757900.0,11.95,11.95,11.65,11.79,11757900.0
2012-04-25 11:30:00,11.79,11.92,11.75,11.91,5425700.0,11.79,11.92,11.75,11.91,5425700.0
2012-04-25 12:00:00,11.91,12.02,11.86,12.01,5369000.0,11.91,12.02,11.86,12.01,5369000.0
2012-04-25 12:30:00,12.01,12.07,11.97,12.06,3183600.0,12.01,12.07,11.97,12.06,3183600.0
2012-04-25 13:00:00,12.06,12.24,12.05,12.19,5585300.0,12.06,12.24,12.05,12.19,5585300.0
2012-04-25 13:30:00,12.19,12.27,12.17,12.24,4856600.0,12.19,12.27,12.17,12.24,4856600.0
2012-04-25 14:00:00,12.24,12.32,12.13,12.18,5000100.0,12.24,12.32,12.13,12.18,5000100.0
2012-04-25 14:30:00,12.18,12.21,12.13,12.16,2317700.0,12.18,12.21,12.13,12.16,2317700.0
2012-04-25 15:00:00,12.16,12.34,12.16,12.29,4028500.0,12.16,12.34,12.16,12.29,4028500.0
2012-04-25 15:30:00,12.29,12.36,12.22,12.33,5350100.0,12.29,12.36,12.22,12.33,5350100.0
2012-04-26 09:30:00,12.22,12.55,12.2,12.37,7592200.0,12.22,12.55,12.2,12.37,7592200.0
2012-04-26 10:00:00,12.37,12.41,12.25,12.25,3096100.0,12.37,12.41,12.25,12.25,3096100.0
2012-04-26 10:30:00,12.25,12.35,12.24,12.29,1982400.0,12.25,12.35,12.24,12.29,1982400.0
2012-04-26 11:00:00,12.29,12.32,12.21,12.24,2170000.0,12.29,12.32,12.21,12.24,2170000.0
2012-04-26 11:30:00,12.24,12.27,12.17,12.22,2389100.0,12.24,12.27,12.17,12.22,2389100.0
2012-04-26 12:00:00,12.21,12.24,12.05,12.08,3726100.0,12.21,12.24,12.05,12.08,3726100.0
2012-04-26 12:30:00,12.08,12.1,11.97,12.02,3386600.0,12.08,12.1,11.97,12.02,3386600.0
2012-04-26 13:00:00,12.02,12.45,12.0,12.23,9282000.0,12.02,12.45,12.0,12.23,9282000.0
2012-04-26 13:30:00,12.23,12.26,12.0,12.05,6862100.0,12.23,12.26,12.0,12.05,6862100.0
2012-04-26 14:00:00,12.05,12.23,12.02,12.13,4324600.0,12.05,12.23,12.02,12.13,4324600.0
2012-04-26 14:30:00,12.12,12.21,12.1,12.18,2342900.0,12.12,12.21,12.1,12.18,2342900.0
2012-04-26 15:00:00,12.18,12.18,12.1,12.15,2087400.0,12.18,12.18,12.1,12.15,2087400.0
2012-04-26 15:30:00,12.15,12.17,12.11,12.14,3829000.0,12.15,12.17,12.11,12.14,3829000.0
2012-04-27 09:30:00,12.24,12.27,11.89,11.94,5078500.0,12.24,12.27,11.89,11.94,5078500.0
2012-04-27 10:00:00,11.95,11.98,11.86,11.89,3736600.0,11.95,11.98,11.86,11.89,3736600.0
2012-04-27 10:30:00,11.89,12.07,11.86,12.01,3775800.0,11.89,12.07,11.86,12.01,3775800.0
2012-04-27 11:00:00,12.01,12.17,11.99,12.12,3094000.0,12.01,12.17,11.99,12.12,3094000.0
2012-04-27 11:30:00,12.13,12.14,12.01,12.03,1869700.0,12.13,12.14,12.01,12.03,1869700.0
2012-04-27 12:00:00,12.02,12.12,12.01,12.12,1429400.0,12.02,12.12,12.01,12.12,1429400.0
2012-04-27 12:30:00,12.12,12.13,11.94,11.98,1952300.0,12.12,12.13,11.94,11.98,1952300.0
2012-04-27 13:00:00,11.99,12.08,11.98,12.02,1467200.0,11.99,12.08,11.98,12.02,1467200.0
2012-04-27 13:30:00,12.02,12.05,11.93,11.95,1372000.0,12.02,12.05,11.93,11.95,1372000.0
2012-04-27 14:00:00,11.95,11.99,11.93,11.96,1257200.0,11.95,11.99,11.93,11.96,1257200.0
2012-04-27 14:30:00,11.95,12.03,11.93,11.98,1047900.0,11.95,12.03,11.93,11.98,1047900.0
2012-04-27 15:00:00,11.98,12.1,11.98,12.01,1666700.0,11.98,12.1,11.98,12.01,1666700.0
2012-04-27 15:30:00,12.01,12.04,11.86,11.97,6419000.0,12.01,12.04,11.86,11.97,6419000.0
2012-04-30 09:30:00,11.8,11.84,11.54,11.62,7867300.0,11.8,11.84,11.54,11.62,7867300.0
2012-04-30 10:00:00,11.62,11.67,11.44,11.6,6584900.0,11.62,11.67,11.44,11.6,6584900.0
2012-04-30 10:30:00,11.6,11.66,11.57,11.62,2611000.0,11.6,11.66,11.57,11.62,2611000.0
2012-04-30 11:00:00,11.61,11.64,11.58,11.59,2080400.0,11.61,11.64,11.58,11.59,2080400.0
2012-04-30 11:30:00,11.59,11.64,11.58,11.63,1528800.0,11.59,11.64,11.58,11.63,1528800.0
2012-04-30 12:00:00,11.63,11.64,11.57,11.61,1908200.0,11.63,11.64,11.57,11.61,1908200.0
2012-04-30 12:30:00,11.61,11.62,11.56,11.56,1614900.0,11.61,11.62,11.56,11.56,1614900.0
2012-04-30 13:00:00,11.56,11.58,11.5,11.52,1916600.0,11.56,11.58,11.5,11.52,1916600.0
2012-04-30 13:30:00,11.52,11.54,11.47,11.51,1767500.0,11.52,11.54,11.47,11.51,1767500.0
2012-04-30 14:00:00,11.51,11.54,11.43,11.46,2912000.0,11.51,11.54,11.43,11.46,2912000.0
2012-04-30 14:30:00,11.46,11.53,11.46,11.5,2755900.0,11.46,11.53,11.46,11.5,2755900.0
2012-04-30 15:00:00,11.5,11.5,11.44,11.48,3420900.0,11.5,11.5,11.44,11.48,3420900.0
2012-04-30 15:30:00,11.48,11.51,11.39,11.45,9172800.0,11.48,11.51,11.39,11.45,9172800.0
2012-05-01 09:30:00,11.47,11.49,11.29,11.34,4300100.0,11.47,11.49,11.29,11.34,4300100.0
2012-05-01 10:00:00,11.33,11.64,11.33,11.55,5565000.0,11.33,11.64,11.33,11.55,5565000.0
2012-05-01 10:30:00,11.55,11.68,11.52,11.64,2971500.0,11.55,11.68,11.52,11.64,2971500.0
2012-05-01 11:00:00,11.65,11.71,11.61,11.7,2646000.0,11.65,11.71,11.61,11.7,2646000.0
2012-05-01 11:30:00,11.69,11.81,11.67,11.69,3458700.0,11.69,11.81,11.67,11.69,3458700.0
2012-05-01 12:00:00,11.69,11.74,11.66,11.69,1687000.0,11.69,11.74,11.66,11.69,1687000.0
2012-05-01 12:30:00,11.69,11.71,11.64,11.68,1582700.0,11.69,11.71,11.64,11.68,1582700.0
2012-05-01 13:00:00,11.68,11.71,11.65,11.7,758100.0,11.68,11.71,11.65,11.7,758100.0
2012-05-01 13:30:00,11.7,11.78,11.69,11.72,1834000.0,11.7,11.78,11.69,11.72,1834000.0
2012-05-01 14:00:00,11.71,11.75,11.7,11.72,1122100.0,11.71,11.75,11.7,11.72,1122100.0
2012-05-01 14:30:00,11.72,11.72,11.68,11.69,1393700.0,11.72,11.72,11.68,11.69,1393700.0
2012-05-01 15:00:00,11.69,11.72,11.68,11.72,1150100.0,11.69,11.72,11.68,11.72,1150100.0
2012-05-01 15:30:00,11.71,11.72,11.61,11.62,2713200.0,11.71,11.72,11.61,11.62,2713200.0
2012-05-02 09:30:00,11.53,11.85,11.45,11.77,5615400.0,11.53,11.85,11.45,11.77,5615400.0
2012-05-02 10:00:00,11.79,11.8,11.61,11.7,3458000.0,11.79,11.8,11.61,11.7,3458000.0
2012-05-02 10:30:00,11.7,11.7,11.54,11.57,2511600.0,11.7,11.7,11.54,11.57,2511600.0
2012-05-02 11:00:00,11.57,11.66,11.55,11.65,2132900.0,11.57,11.66,11.55,11.65,2132900.0
2012-05-02 11:30:00,11.65,11.67,11.56,11.57,1647100.0,11.65,11.67,11.56,11.57,1647100.0
2012-05-02 12:00:00,11.57,11.64,11.55,11.62,1250200.0,11.57,11.64,11.55,11.62,1250200.0
2012-05-02 12:30:00,11.61,11.62,11.55,11.6,1004500.0,11.61,11.62,11.55,11.6,1004500.0
2012-05-02 13:00:00,11.6,11.61,11.58,11.6,532000.0,11.6,11.61,11.58,11.6,532000.0
2012-05-02 13:30:00,11.6,11.71,11.59,11.67,1397900.0,11.6,11.71,11.59,11.67,1397900.0
2012-05-02 14:00:00,11.68,11.74,11.67,11.74,800100.0,11.68,11.74,11.67,11.74,800100.0
2012-05-02 14:30:00,11.74,11.76,11.72,11.74,1337700.0,11.74,11.76,11.72,11.74,1337700.0
2012-05-02 15:00:00,11.73,11.77,11.7,11.74,1433600.0,11.73,11.77,11.7,11.74,1433600.0
2012-05-02 15:30:00,11.75,11.78,11.73,11.75,3124100.0,11.75,11.78,11.73,11.75,3124100.0
2012-05-03 09:30:00,11.69,11.74,11.39,11.47,4722900.0,11.69,11.74,11.39,11.47,4722900.0
2012-05-03 10:00:00,11.47,11.5,11.22,11.23,5164600.0,11.47,11.5,11.22,11.23,5164600.0
2012-05-03 10:30:00,11.23,11.3,11.17,11.29,4171300.0,11.23,11.3,11.17,11.29,4171300.0
2012-05-03 11:00:00,11.28,11.35,11.2,11.23,2974300.0,11.28,11.35,11.2,11.23,2974300.0
2012-05-03 11:30:00,11.23,11.23,11.07,11.07,3296300.0,11.23,11.23,11.07,11.07,3296300.0
2012-05-03 12:00:00,11.07,11.08,10.81,10.87,6920200.0,11.07,11.08,10.81,10.87,6920200.0
2012-05-03 12:30:00,10.87,10.98,10.87,10.93,3309600.0,10.87,10.98,10.87,10.93,3309600.0
2012-05-03 13:00:00,10.92,10.94,10.86,10.86,2739100.0,10.92,10.94,10.86,10.86,2739100.0
2012-05-03 13:30:00,10.86,10.91,10.82,10.84,3039400.0,10.86,10.91,10.82,10.84,3039400.0
2012-05-03 14:00:00,10.84,10.94,10.84,10.89,2751000.0,10.84,10.94,10.84,10.89,2751000.0
2012-05-03 14:30:00,10.88,10.9,10.79,10.83,3206000.0,10.88,10.9,10.79,10.83,3206000.0
2012-05-03 15:00:00,10.84,10.91,10.83,10.88,3483900.0,10.84,10.91,10.83,10.88,3483900.0
2012-05-03 15:30:00,10.87,10.91,10.83,10.85,5800200.0,10.87,10.91,10.83,10.85,5800200.0
2012-05-04 09:30:00,10.81,10.83,10.61,10.65,6953800.0,10.81,10.83,10.61,10.65,6953800.0
2012-05-04 10:00:00,10.65,10.66,10.37,10.37,8335600.0,10.65,10.66,10.37,10.37,8335600.0
2012-05-04 10:30:00,10.37,10.44,10.3,10.42,6146000.0,10.37,10.44,10.3,10.42,6146000.0
2012-05-04 11:00:00,10.42,10.55,10.41,10.54,3613400.0,10.42,10.55,10.41,10.54,3613400.0
2012-05-04 11:30:00,10.54,10.61,10.48,10.49,3156300.0,10.54,10.61,10.48,10.49,3156300.0
2012-05-04 12:00:00,10.49,10.57,10.45,10.46,3080000.0,10.49,10.57,10.45,10.46,3080000.0
2012-05-04 12:30:00,10.45,10.62,10.44,10.61,2261700.0,10.45,10.62,10.44,10.61,2261700.0
2012-05-04 13:00:00,10.61,10.71,10.59,10.66,3104500.0,10.61,10.71,10.59,10.66,3104500.0
2012-05-04 13:30:00,10.66,10.85,10.64,10.84,3863300.0,10.66,10.85,10.64,10.84,3863300.0
2012-05-04 14:00:00,10.84,10.91,10.8,10.84,4890900.0,10.84,10.91,10.8,10.84,4890900.0
2012-05-04 14:30:00,10.83,10.84,10.6,10.62,4714500.0,10.83,10.84,10.6,10.62,4714500.0
2012-05-04 15:00:00,10.63,10.69,10.52,10.54,4128600.0,10.63,10.69,10.52,10.54,4128600.0
2012-05-04 15:30:00,10.53,10.55,10.43,10.45,7711900.0,10.53,10.55,10.43,10.45,7711900.0
2012-05-07 09:30:00,10.36,10.7,10.33,10.67,5495700.0,10.36,10.7,10.33,10.67,5495700.0
2012-05-07 10:00:00,10.68,10.8,10.52,10.52,4991700.0,10.68,10.8,10.52,10.52,4991700.0
2012-05-07 10:30:00,10.53,10.57,10.46,10.48,3068100.0,10.53,10.57,10.46,10.48,3068100.0
2012-05-07 11:00:00,10.48,10.5,10.42,10.46,1964900.0,10.48,10.5,10.42,10.46,1964900.0
2012-05-07 11:30:00,10.47,10.5,10.43,10.49,1393700.0,10.47,10.5,10.43,10.49,1393700.0
2012-05-07 12:00:00,10.48,10.6,10.46,10.58,1425200.0,10.48,10.6,10.46,10.58,1425200.0
2012-05-07 12:30:00,10.59,10.68,10.58,10.66,1677200.0,10.59,10.68,10.58,10.66,1677200.0
2012-05-07 13:00:00,10.66,10.66,10.59,10.59,1302700.0,10.66,10.66,10.59,10.59,1302700.0
2012-05-07 13:30:00,10.59,10.63,10.57,10.59,986300.0,10.59,10.63,10.57,10.59,986300.0
2012-05-07 14:00:00,10.6,10.63,10.49,10.49,1283800.0,10.6,10.63,10.49,10.49,1283800.0
2012-05-07 14:30:00,10.49,10.52,10.48,10.48,734300.0,10.49,10.52,10.48,10.48,734300.0
2012-05-07 15:00:00,10.48,10.54,10.48,10.51,939400.0,10.48,10.54,10.48,10.51,939400.0
2012-05-07 15:30:00,10.5,10.55,10.49,10.5,2195200.0,10.5,10.55,10.49,10.5,2195200.0
2012-05-08 09:30:00,10.44,10.47,10.19,10.2,4151700.0,10.44,10.47,10.19,10.2,4151700.0
2012-05-08 10:00:00,10.2,10.25,10.08,10.22,3462900.0,10.2,10.25,10.08,10.22,3462900.0
2012-05-08 10:30:00,10.21,10.21,10.1,10.2,3162600.0,10.21,10.21,10.1,10.2,3162600.0
2012-05-08 11:00:00,10.2,10.28,10.17,10.27,2548000.0,10.2,10.28,10.17,10.27,2548000.0
2012-05-08 11:30:00,10.26,10.46,10.24,10.41,2921100.0,10.26,10.46,10.24,10.41,2921100.0
2012-05-08 12:00:00,10.4,10.41,10.29,10.31,1542800.0,10.4,10.41,10.29,10.31,1542800.0
2012-05-08 12:30:00,10.31,10.42,10.29,10.33,1091300.0,10.31,10.42,10.29,10.33,1091300.0
2012-05-08 13:00:00,10.33,10.37,10.29,10.36,1028300.0,10.33,10.37,10.29,10.36,1028300.0
2012-05-08 13:30:00,10.37,10.39,10.34,10.37,762300.0,10.37,10.39,10.34,10.37,762300.0
2012-05-08 14:00:00,10.38,10.38,10.31,10.34,740600.0,10.38,10.38,10.31,10.34,740600.0
2012-05-08 14:30:00,10.34,10.37,10.31,10.35,985600.0,10.34,10.37,10.31,10.35,985600.0
2012-05-08 15:00:00,10.35,10.47,10.34,10.44,1835400.0,10.35,10.47,10.34,10.44,1835400.0
2012-05-08 15:30:00,10.44,10.44,10.37,10.4,2091600.0,10.44,10.44,10.37,10.4,2091600.0
2012-05-09 09:30:00,10.3,10.52,10.19,10.4,3495800.0,10.3,10.52,10.19,10.4,3495800.0
2012-05-09 10:00:00,10.4,10.41,10.27,10.29,1444100.0,10.4,10.41,10.27,10.29,1444100.0
2012-05-09 10:30:00,10.29,10.4,10.28,10.37,1768200.0,10.29,10.4,10.28,10.37,1768200.0
2012-05-09 11:00:00,10.37,10.54,10.33,10.5,2352000.0,10.37,10.54,10.33,10.5,2352000.0
2012-05-09 11:30:00,10.51,10.68,10.5,10.61,2504600.0,10.51,10.68,10.5,10.61,2504600.0
2012-05-09 12:00:00,10.6,10.7,10.55,10.65,2570400.0,10.6,10.7,10.55,10.65,2570400.0
2012-05-09 12:30:00,10.66,10.66,10.51,10.53,1389500.0,10.66,10.66,10.51,10.53,1389500.0
2012-05-09 13:00:00,10.53,10.59,10.49,10.55,1123500.0,10.53,10.59,10.49,10.55,1123500.0
2012-05-09 13:30:00,10.56,10.65,10.56,10.61,1521800.0,10.56,10.65,10.56,10.61,1521800.0
2012-05-09 14:00:00,10.61,10.67,10.57,10.66,1307600.0,10.61,10.67,10.57,10.66,1307600.0
2012-05-09 14:30:00,10.66,10.7,10.61,10.63,1356600.0,10.66,10.7,10.61,10.63,1356600.0
2012-05-09 15:00:00,10.63,10.64,10.57,10.59,1400700.0,10.63,10.64,10.57,10.59,1400700.0
2012-05-09 15:30:00,10.59,10.67,10.58,10.62,2439500.0,10.59,10.67,10.58,10.62,2439500.0
2012-05-10 09:30:00,10.69,10.71,10.37,10.43,4763500.0,10.69,10.71,10.37,10.43,4763500.0
2012-05-10 10:00:00,10.41,10.48,10.38,10.39,2830800.0,10.41,10.48,10.38,10.39,2830800.0
2012-05-10 10:30:00,10.39,10.43,10.32,10.33,2605400.0,10.39,10.43,10.32,10.33,2605400.0
2012-05-10 11:00:00,10.33,10.4,10.3,10.4,2530500.0,10.33,10.4,10.3,10.4,2530500.0
2012-05-10 11:30:00,10.4,10.4,10.33,10.34,1480500.0,10.4,10.4,10.33,10.34,1480500.0
2012-05-10 12:00:00,10.34,10.39,10.33,10.39,1152900.0,10.34,10.39,10.33,10.39,1152900.0
2012-05-10 12:30:00,10.38,10.43,10.36,10.42,1701700.0,10.38,10.43,10.36,10.42,1701700.0
2012-05-10 13:00:00,10.42,10.49,10.37,10.45,1715000.0,10.42,10.49,10.37,10.45,1715000.0
2012-05-10 13:30:00,10.45,10.47,10.39,10.39,850500.0,10.45,10.47,10.39,10.39,850500.0
2012-05-10 14:00:00,10.4,10.41,10.36,10.38,676900.0,10.4,10.41,10.36,10.38,676900.0
2012-05-10 14:30:00,10.38,10.41,10.36,10.37,1008000.0,10.38,10.41,10.36,10.37,1008000.0
2012-05-10 15:00:00,10.38,10.38,10.33,10.35,1106700.0,10.38,10.38,10.33,10.35,1106700.0
2012-05-10 15:30:00,10.35,10.36,10.32,10.34,2993200.0,10.35,10.36,10.32,10.34,2993200.0
2012-05-11 09:30:00,10.41,10.62,10.36,10.62,4411400.0,10.41,10.62,10.36,10.62,4411400.0
2012-05-11 10:00:00,10.61,10.74,10.54,10.73,4192300.0,10.61,10.74,10.54,10.73,4192300.0
2012-05-11 10:30:00,10.74,10.97,10.72,10.93,9341500.0,10.74,10.97,10.72,10.93,9341500.0
2012-05-11 11:00:00,10.93,11.19,10.93,10.99,10931200.0,10.93,11.19,10.93,10.99,10931200.0
2012-05-11 11:30:00,10.98,11.14,10.97,11.04,4680900.0,10.98,11.14,10.97,11.04,4680900.0
2012-05-11 12:00:00,11.04,11.2,11.0,11.15,5330500.0,11.04,11.2,11.0,11.15,5330500.0
2012-05-11 12:30:00,11.15,11.17,11.02,11.09,3399900.0,11.15,11.17,11.02,11.09,3399900.0
2012-05-11 13:00:00,11.08,11.09,10.97,11.0,3408300.0,11.08,11.09,10.97,11.0,3408300.0
2012-05-11 13:30:00,11.0,11.12,11.0,11.08,2563400.0,11.0,11.12,11.0,11.08,2563400.0
2012-05-11 14:00:00,11.09,11.11,11.03,11.06,2079000.0,11.09,11.11,11.03,11.06,2079000.0
2012-05-11 14:30:00,11.06,11.08,11.02,11.05,2121700.0,11.06,11.08,11.02,11.05,2121700.0
2012-05-11 15:00:00,11.06,11.1,11.03,11.08,2844100.0,11.06,11.1,11.03,11.08,2844100.0
2012-05-11 15:30:00,11.08,11.09,11.01,11.06,5072900.0,11.08,11.09,11.01,11.06,5072900.0
2012-05-14 09:30:00,11.02,11.18,10.8,10.87,6820100.0,11.02,11.18,10.8,10.87,6820100.0
2012-05-14 10:00:00,10.87,11.1,10.85,11.05,4160800.0,10.87,11.1,10.85,11.05,4160800.0
2012-05-14 10:30:00,11.06,11.14,10.95,11.06,3903900.0,11.06,11.14,10.95,11.06,3903900.0
2012-05-14 11:00:00,11.06,11.1,11.04,11.08,2193100.0,11.06,11.1,11.04,11.08,2193100.0
2012-05-14 11:30:00,11.08,11.24,11.03,11.14,3895500.0,11.08,11.24,11.03,11.14,3895500.0
2012-05-14 12:00:00,11.16,11.17,11.05,11.07,2106300.0,11.16,11.17,11.05,11.07,2106300.0
2012-05-14 12:30:00,11.06,11.15,11.03,11.11,1740900.0,11.06,11.15,11.03,11.11,1740900.0
2012-05-14 13:00:00,11.11,11.15,10.94,10.95,3124800.0,11.11,11.15,10.94,10.95,3124800.0
2012-05-14 13:30:00,10.94,11.03,10.93,10.96,1418900.0,10.94,11.03,10.93,10.96,1418900.0
2012-05-14 14:00:00,10.97,11.06,10.97,11.06,1138200.0,10.97,11.06,10.97,11.06,1138200.0
2012-05-14 14:30:00,11.05,11.05,10.97,10.98,987000.0,11.05,11.05,10.97,10.98,987000.0
2012-05-14 15:00:00,10.98,11.01,10.96,10.99,1353800.0,10.98,11.01,10.96,10.99,1353800.0
2012-05-14 15:30:00,10.99,11.04,10.98,10.99,3754100.0,10.99,11.04,10.98,10.99,3754100.0
2012-05-15 09:30:00,11.11,11.19,11.01,11.13,3532900.0,11.11,11.19,11.01,11.13,3532900.0
2012-05-15 10:00:00,11.12,11.2,11.11,11.16,2562000.0,11.12,11.2,11.11,11.16,2562000.0
2012-05-15 10:30:00,11.16,11.33,11.13,11.29,4439400.0,11.16,11.33,11.13,11.29,4439400.0
2012-05-15 11:00:00,11.29,11.3,11.21,11.23,2746800.0,11.29,11.3,11.21,11.23,2746800.0
2012-05-15 11:30:00,11.23,11.31,11.2,11.26,2812600.0,11.23,11.31,11.2,11.26,2812600.0
2012-05-15 12:00:00,11.26,11.28,11.24,11.27,1321600.0,11.26,11.28,11.24,11.27,1321600.0
2012-05-15 12:30:00,11.27,11.29,11.2,11.24,1221500.0,11.27,11.29,11.2,11.24,1221500.0
2012-05-15 13:00:00,11.24,11.28,11.21,11.25,906500.0,11.24,11.28,11.21,11.25,906500.0
2012-05-15 13:30:00,11.25,11.32,11.23,11.25,1882300.0,11.25,11.32,11.23,11.25,1882300.0
2012-05-15 14:00:00,11.24,11.3,11.24,11.28,1080100.0,11.24,11.3,11.24,11.28,1080100.0
2012-05-15 14:30:00,11.27,11.29,11.22,11.23,1886500.0,11.27,11.29,11.22,11.23,1886500.0
2012-05-15 15:00:00,11.23,11.24,11.03,11.04,2989700.0,11.23,11.24,11.03,11.04,2989700.0
2012-05-15 15:30:00,11.05,11.09,11.03,11.07,2970100.0,11.05,11.09,11.03,11.07,2970100.0
2012-05-16 09:30:00,11.08,11.19,10.96,11.13,3503500.0,11.08,11.19,10.96,11.13,3503500.0
2012-05-16 10:00:00,11.13,11.21,11.07,11.14,2376500.0,11.13,11.21,11.07,11.14,2376500.0
2012-05-16 10:30:00,11.13,11.16,11.03,11.09,2044000.0,11.13,11.16,11.03,11.09,2044000.0
2012-05-16 11:00:00,11.09,11.09,10.87,10.88,2362500.0,11.09,11.09,10.87,10.88,2362500.0
2012-05-16 11:30:00,10.88,10.88,10.78,10.83,2856000.0,10.88,10.88,10.78,10.83,2856000.0
2012-05-16 12:00:00,10.83,10.84,10.73,10.76,1714300.0,10.83,10.84,10.73,10.76,1714300.0
2012-05-16 12:30:00,10.76,10.77,10.59,10.6,3040800.0,10.76,10.77,10.59,10.6,3040800.0
2012-05-16 13:00:00,10.6,10.81,10.6,10.78,4466700.0,10.6,10.81,10.6,10.78,4466700.0
2012-05-16 13:30:00,10.78,10.8,10.56,10.62,2961000.0,10.78,10.8,10.56,10.62,2961000.0
2012-05-16 14:00:00,10.61,10.66,10.52,10.58,1762600.0,10.61,10.66,10.52,10.58,1762600.0
2012-05-16 14:30:00,10.59,10.7,10.55,10.69,1656200.0,10.59,10.7,10.55,10.69,1656200.0
2012-05-16 15:00:00,10.7,10.7,10.56,10.6,2179100.0,10.7,10.7,10.56,10.6,2179100.0
2012-05-16 15:30:00,10.6,10.64,10.56,10.6,4461800.0,10.6,10.64,10.56,10.6,4461800.0
2012-05-17 09:30:00,10.61,10.63,10.37,10.44,3749900.0,10.61,10.63,10.37,10.44,3749900.0
2012-05-17 10:00:00,10.43,10.63,10.4,10.5,2600500.0,10.43,10.63,10.4,10.5,2600500.0
2012-05-17 10:30:00,10.5,10.57,10.43,10.44,2914800.0,10.5,10.57,10.43,10.44,2914800.0
2012-05-17 11:00:00,10.44,10.46,10.38,10.4,1712200.0,10.44,10.46,10.38,10.4,1712200.0
2012-05-17 11:30:00,10.4,10.46,10.32,10.44,1852900.0,10.4,10.46,10.32,10.44,1852900.0
2012-05-17 12:00:00,10.45,10.45,10.35,10.37,1264200.0,10.45,10.45,10.35,10.37,1264200.0
2012-05-17 12:30:00,10.36,10.4,10.36,10.38,693000.0,10.36,10.4,10.36,10.38,693000.0
2012-05-17 13:00:00,10.37,10.45,10.37,10.41,749700.0,10.37,10.45,10.37,10.41,749700.0
2012-05-17 13:30:00,10.41,10.42,10.35,10.39,926100.0,10.41,10.42,10.35,10.39,926100.0
2012-05-17 14:00:00,10.38,10.39,10.3,10.32,1038100.0,10.38,10.39,10.3,10.32,1038100.0
2012-05-17 14:30:00,10.33,10.33,10.28,10.3,964600.0,10.33,10.33,10.28,10.3,964600.0
2012-05-17 15:00:00,10.29,10.36,10.29,10.31,1143800.0,10.29,10.36,10.29,10.31,1143800.0
2012-05-17 15:30:00,10.31,10.34,10.27,10.28,3361400.0,10.31,10.34,10.27,10.28,3361400.0
2012-05-18 09:30:00,10.34,10.39,10.01,10.02,4953200.0,10.34,10.39,10.01,10.02,4953200.0
2012-05-18 10:00:00,10.02,10.11,9.96,10.06,3756900.0,10.02,10.11,9.96,10.06,3756900.0
2012-05-18 10:30:00,10.06,10.19,10.03,10.15,2269400.0,10.06,10.19,10.03,10.15,2269400.0
2012-05-18 11:00:00,10.14,10.16,9.34,10.06,1255800.0,10.14,10.16,9.34,10.06,1255800.0
2012-05-18 11:30:00,10.05,10.09,9.87,9.92,2646000.0,10.05,10.09,9.87,9.92,2646000.0
2012-05-18 12:00:00,9.92,10.12,9.91,10.12,1399300.0,9.92,10.12,9.91,10.12,1399300.0
2012-05-18 12:30:00,10.12,10.15,10.09,10.12,1215200.0,10.12,10.15,10.09,10.12,1215200.0
2012-05-18 13:00:00,10.12,10.12,10.06,10.1,596400.0,10.12,10.12,10.06,10.1,596400.0
2012-05-18 13:30:00,10.11,10.11,9.99,10.0,989800.0,10.11,10.11,9.99,10.0,989800.0
2012-05-18 14:00:00,10.0,10.03,9.99,10.01,1129100.0,10.0,10.03,9.99,10.01,1129100.0
2012-05-18 14:30:00,10.01,10.03,9.97,10.0,1207500.0,10.01,10.03,9.97,10.0,1207500.0
2012-05-18 15:00:00,10.0,10.02,9.96,9.96,1867600.0,10.0,10.02,9.96,9.96,1867600.0
2012-05-18 15:30:00,9.96,10.02,9.96,9.99,4385500.0,9.96,10.02,9.96,9.99,4385500.0
2012-05-21 09:30:00,9.99,9.99,9.65,9.73,4645200.0,9.99,9.99,9.65,9.73,4645200.0
2012-05-21 10:00:00,9.73,9.87,9.71,9.86,2990400.0,9.73,9.87,9.71,9.86,2990400.0
2012-05-21 10:30:00,9.85,10.11,9.85,10.09,2934400.0,9.85,10.11,9.85,10.09,2934400.0
2012-05-21 11:00:00,10.09,10.1,10.0,10.06,1701700.0,10.09,10.1,10.0,10.06,1701700.0
2012-05-21 11:30:00,10.06,10.19,10.06,10.16,1794100.0,10.06,10.19,10.06,10.16,1794100.0
2012-05-21 12:00:00,10.15,10.29,10.14,10.28,1612800.0,10.15,10.29,10.14,10.28,1612800.0
2012-05-21 12:30:00,10.28,10.28,10.2,10.24,1280300.0,10.28,10.28,10.2,10.24,1280300.0
2012-05-21 13:00:00,10.24,10.27,10.2,10.22,1035300.0,10.24,10.27,10.2,10.22,1035300.0
2012-05-21 13:30:00,10.22,10.31,10.22,10.27,1364300.0,10.22,10.31,10.22,10.27,1364300.0
2012-05-21 14:00:00,10.27,10.28,10.21,10.24,954800.0,10.27,10.28,10.21,10.24,954800.0
2012-05-21 14:30:00,10.23,10.28,10.23,10.26,802900.0,10.23,10.28,10.23,10.26,802900.0
2012-05-21 15:00:00,10.25,10.3,10.25,10.25,1134700.0,10.25,10.3,10.25,10.25,1134700.0
2012-05-21 15:30:00,10.26,10.27,10.21,10.25,2143400.0,10.26,10.27,10.21,10.25,2143400.0
2012-05-22 09:30:00,10.25,10.34,10.09,10.11,3269000.0,10.25,10.34,10.09,10.11,3269000.0
2012-05-22 10:00:00,10.12,10.23,10.01,10.11,2612400.0,10.12,10.23,10.01,10.11,2612400.0
2012-05-22 10:30:00,10.1,10.21,10.08,10.2,1702400.0,10.1,10.21,10.08,10.2,1702400.0
2012-05-22 11:00:00,10.21,10.21,10.06,10.1,1859200.0,10.21,10.21,10.06,10.1,1859200.0
2012-05-22 11:30:00,10.1,10.11,9.88,9.91,3228400.0,10.1,10.11,9.88,9.91,3228400.0
2012-05-22 12:00:00,9.91,9.98,9.9,9.96,1993600.0,9.91,9.98,9.9,9.96,1993600.0
2012-05-22 12:30:00,9.96,9.98,9.78,9.79,4286100.0,9.96,9.98,9.78,9.79,4286100.0
2012-05-22 13:00:00,9.79,9.84,9.73,9.73,1969100.0,9.79,9.84,9.73,9.73,1969100.0
2012-05-22 13:30:00,9.73,9.75,9.69,9.74,3207400.0,9.73,9.75,9.69,9.74,3207400.0
2012-05-22 14:00:00,9.74,9.79,9.73,9.73,2740500.0,9.74,9.79,9.73,9.73,2740500.0
2012-05-22 14:30:00,9.73,9.75,9.64,9.73,3118500.0,9.73,9.75,9.64,9.73,3118500.0
2012-05-22 15:00:00,9.72,9.74,9.66,9.66,2212000.0,9.72,9.74,9.66,9.66,2212000.0
2012-05-22 15:30:00,9.66,9.69,9.61,9.67,6767600.0,9.66,9.69,9.61,9.67,6767600.0
2012-05-23 09:30:00,9.65,10.0,9.6,9.94,6638100.0,9.65,10.0,9.6,9.94,6638100.0
2012-05-23 10:00:00,9.95,10.0,9.87,9.95,3921400.0,9.95,10.0,9.87,9.95,3921400.0
2012-05-23 10:30:00,9.95,10.04,9.9,9.97,3306800.0,9.95,10.04,9.9,9.97,3306800.0
2012-05-23 11:00:00,9.96,9.99,9.81,9.81,2174900.0,9.96,9.99,9.81,9.81,2174900.0
2012-05-23 11:30:00,9.82,9.85,9.74,9.81,2327500.0,9.82,9.85,9.74,9.81,2327500.0
2012-05-23 12:00:00,9.81,9.9,9.81,9.88,1568000.0,9.81,9.9,9.81,9.88,1568000.0
2012-05-23 12:30:00,9.88,9.96,9.84,9.87,1715700.0,9.88,9.96,9.84,9.87,1715700.0
2012-05-23 13:00:00,9.87,9.95,9.83,9.92,1382500.0,9.87,9.95,9.83,9.92,1382500.0
2012-05-23 13:30:00,9.93,10.02,9.91,10.01,1404900.0,9.93,10.02,9.91,10.01,1404900.0
2012-05-23 14:00:00,10.0,10.07,9.97,10.0,2306500.0,10.0,10.07,9.97,10.0,2306500.0
2012-05-23 14:30:00,9.99,10.19,9.99,10.19,2781800.0,9.99,10.19,9.99,10.19,2781800.0
2012-05-23 15:00:00,10.19,10.21,10.15,10.19,2268700.0,10.19,10.21,10.15,10.19,2268700.0
2012-05-23 15:30:00,10.19,10.31,10.18,10.27,7143500.0,10.19,10.31,10.18,10.27,7143500.0
2012-05-24 09:30:00,10.22,10.24,10.0,10.04,3371200.0,10.22,10.24,10.0,10.04,3371200.0
2012-05-24 10:00:00,10.03,10.08,10.01,10.04,1815800.0,10.03,10.08,10.01,10.04,1815800.0
2012-05-24 10:30:00,10.04,10.09,10.01,10.04,1512700.0,10.04,10.09,10.01,10.04,1512700.0
2012-05-24 11:00:00,10.04,10.17,10.04,10.13,1399300.0,10.04,10.17,10.04,10.13,1399300.0
2012-05-24 11:30:00,10.12,10.13,10.07,10.11,898100.0,10.12,10.13,10.07,10.11,898100.0
2012-05-24 12:00:00,10.1,10.17,10.06,10.1,1252300.0,10.1,10.17,10.06,10.1,1252300.0
2012-05-24 12:30:00,10.1,10.13,10.09,10.09,547400.0,10.1,10.13,10.09,10.09,547400.0
2012-05-24 13:00:00,10.09,10.15,10.07,10.12,802900.0,10.09,10.15,10.07,10.12,802900.0
2012-05-24 13:30:00,10.12,10.13,10.06,10.07,761600.0,10.12,10.13,10.06,10.07,761600.0
2012-05-24 14:00:00,10.07,10.12,10.04,10.06,950600.0,10.07,10.12,10.04,10.06,950600.0
2012-05-24 14:30:00,10.06,10.07,9.93,10.0,2084600.0,10.06,10.07,9.93,10.0,2084600.0
2012-05-24 15:00:00,10.0,10.02,9.94,9.97,1761900.0,10.0,10.02,9.94,9.97,1761900.0
2012-05-24 15:30:00,9.97,10.04,9.97,10.04,2649500.0,9.97,10.04,9.97,10.04,2649500.0
2012-05-25 09:30:00,10.09,10.29,10.01,10.26,3648400.0,10.09,10.29,10.01,10.26,3648400.0
2012-05-25 10:00:00,10.27,10.39,10.22,10.39,4676700.0,10.27,10.39,10.22,10.39,4676700.0
2012-05-25 10:30:00,10.39,10.5,10.33,10.34,4098500.0,10.39,10.5,10.33,10.34,4098500.0
2012-05-25 11:00:00,10.34,10.38,10.27,10.37,1726900.0,10.34,10.38,10.27,10.37,1726900.0
2012-05-25 11:30:00,10.37,10.37,10.19,10.21,2097200.0,10.37,10.37,10.19,10.21,2097200.0
2012-05-25 12:00:00,10.21,10.28,10.2,10.22,1152900.0,10.21,10.28,10.2,10.22,1152900.0
2012-05-25 12:30:00,10.21,10.25,10.16,10.17,956200.0,10.21,10.25,10.16,10.17,956200.0
2012-05-25 13:00:00,10.17,10.19,10.1,10.15,1944600.0,10.17,10.19,10.1,10.15,1944600.0
2012-05-25 13:30:00,10.15,10.21,10.15,10.2,821800.0,10.15,10.21,10.15,10.2,821800.0
2012-05-25 14:00:00,10.2,10.21,10.09,10.09,924700.0,10.2,10.21,10.09,10.09,924700.0
2012-05-25 14:30:00,10.09,10.11,10.01,10.03,1916600.0,10.09,10.11,10.01,10.03,1916600.0
2012-05-25 15:00:00,10.03,10.09,9.98,10.01,1659000.0,10.03,10.09,9.98,10.01,1659000.0
2012-05-25 15:30:00,10.01,10.05,9.99,10.04,3236800.0,10.01,10.05,9.99,10.04,3236800.0
2012-05-29 09:30:00,10.15,10.16,9.88,9.88,3861200.0,10.15,10.16,9.88,9.88,3861200.0
2012-05-29 10:00:00,9.9,10.06,9.84,9.99,4090800.0,9.9,10.06,9.84,9.99,4090800.0
2012-05-29 10:30:00,9.98,10.09,9.94,9.99,1934800.0,9.98,10.09,9.94,9.99,1934800.0
2012-05-29 11:00:00,9.97,9.98,9.93,9.97,1043700.0,9.97,9.98,9.93,9.97,1043700.0
2012-05-29 11:30:00,9.98,9.98,9.86,9.88,1559600.0,9.98,9.98,9.86,9.88,1559600.0
2012-05-29 12:00:00,9.87,9.89,9.74,9.79,2297400.0,9.87,9.89,9.74,9.79,2297400.0
2012-05-29 12:30:00,9.79,9.85,9.77,9.79,1150800.0,9.79,9.85,9.77,9.79,1150800.0
2012-05-29 13:00:00,9.8,9.82,9.74,9.75,1602300.0,9.8,9.82,9.74,9.75,1602300.0
2012-05-29 13:30:00,9.75,9.82,9.74,9.82,924700.0,9.75,9.82,9.74,9.82,924700.0
2012-05-29 14:00:00,9.81,9.82,9.76,9.77,1247400.0,9.81,9.82,9.76,9.77,1247400.0
2012-05-29 14:30:00,9.78,9.8,9.75,9.79,1463000.0,9.78,9.8,9.75,9.79,1463000.0
2012-05-29 15:00:00,9.79,9.91,9.78,9.88,1880900.0,9.79,9.91,9.78,9.88,1880900.0
2012-05-29 15:30:00,9.88,9.97,9.84,9.92,3055500.0,9.88,9.97,9.84,9.92,3055500.0
2012-05-30 09:30:00,9.8,9.86,9.57,9.79,5484500.0,9.8,9.86,9.57,9.79,5484500.0
2012-05-30 10:00:00,9.79,9.81,9.64,9.68,2718100.0,9.79,9.81,9.64,9.68,2718100.0
2012-05-30 10:30:00,9.68,9.7,9.63,9.65,2739800.0,9.68,9.7,9.63,9.65,2739800.0
2012-05-30 11:00:00,9.65,9.67,9.63,9.65,1887900.0,9.65,9.67,9.63,9.65,1887900.0
2012-05-30 11:30:00,9.65,9.67,9.64,9.66,3024700.0,9.65,9.67,9.64,9.66,3024700.0
2012-05-30 12:00:00,9.66,9.67,9.61,9.62,1976100.0,9.66,9.67,9.61,9.62,1976100.0
2012-05-30 12:30:00,9.62,9.66,9.61,9.65,2456300.0,9.62,9.66,9.61,9.65,2456300.0
2012-05-30 13:00:00,9.65,9.65,9.61,9.62,1110200.0,9.65,9.65,9.61,9.62,1110200.0
2012-05-30 13:30:00,9.61,9.66,9.61,9.64,914200.0,9.61,9.66,9.61,9.64,914200.0
2012-05-30 14:00:00,9.65,9.66,9.61,9.64,850500.0,9.65,9.66,9.61,9.64,850500.0
2012-05-30 14:30:00,9.63,9.67,9.62,9.63,1281700.0,9.63,9.67,9.62,9.63,1281700.0
2012-05-30 15:00:00,9.63,9.68,9.61,9.66,1454600.0,9.63,9.68,9.61,9.66,1454600.0
2012-05-30 15:30:00,9.66,9.67,9.61,9.61,2648800.0,9.66,9.67,9.61,9.61,2648800.0
2012-05-31 09:30:00,9.53,9.68,9.14,9.21,8175300.0,9.53,9.68,9.14,9.21,8175300.0
2012-05-31 10:00:00,9.2,9.22,9.01,9.05,6269200.0,9.2,9.22,9.01,9.05,6269200.0
2012-05-31 10:30:00,9.05,9.18,9.02,9.03,5575500.0,9.05,9.18,9.02,9.03,5575500.0
2012-05-31 11:00:00,9.02,9.04,8.95,9.0,4655000.0,9.02,9.04,8.95,9.0,4655000.0
2012-05-31 11:30:00,9.0,9.05,8.96,8.96,2497600.0,9.0,9.05,8.96,8.96,2497600.0
2012-05-31 12:00:00,8.97,9.1,8.91,9.08,3936800.0,8.97,9.1,8.91,9.08,3936800.0
2012-05-31 12:30:00,9.07,9.11,9.04,9.05,2170700.0,9.07,9.11,9.04,9.05,2170700.0
2012-05-31 13:00:00,9.04,9.23,9.03,9.19,2438800.0,9.04,9.23,9.03,9.19,2438800.0
2012-05-31 13:30:00,9.19,9.21,9.06,9.08,2362500.0,9.19,9.21,9.06,9.08,2362500.0
2012-05-31 14:00:00,9.08,9.1,8.99,9.02,1878100.0,9.08,9.1,8.99,9.02,1878100.0
2012-05-31 14:30:00,9.02,9.07,8.97,9.02,2597000.0,9.02,9.07,8.97,9.02,2597000.0
2012-05-31 15:00:00,9.02,9.15,9.01,9.12,2896600.0,9.02,9.15,9.01,9.12,2896600.0
2012-05-31 15:30:00,9.11,9.17,9.04,9.06,5913600.0,9.11,9.17,9.04,9.06,5913600.0
2012-06-01 09:30:00,8.71,8.98,8.67,8.88,6424600.0,8.71,8.98,8.67,8.88,6424600.0
2012-06-01 10:00:00,8.87,8.93,8.85,8.88,3888500.0,8.87,8.93,8.85,8.88,3888500.0
2012-06-01 10:30:00,8.88,9.04,8.87,8.98,3949400.0,8.88,9.04,8.87,8.98,3949400.0
2012-06-01 11:00:00,8.97,9.07,8.94,9.04,2256800.0,8.97,9.07,8.94,9.04,2256800.0
2012-06-01 11:30:00,9.04,9.04,8.95,8.96,2019500.0,9.04,9.04,8.95,8.96,2019500.0
2012-06-01 12:00:00,8.95,9.0,8.95,8.96,1327900.0,8.95,9.0,8.95,8.96,1327900.0
2012-06-01 12:30:00,8.96,9.04,8.95,9.0,1007300.0,8.96,9.04,8.95,9.0,1007300.0
2012-06-01 13:00:00,9.0,9.01,8.93,8.93,945700.0,9.0,9.01,8.93,8.93,945700.0
2012-06-01 13:30:00,8.93,8.95,8.89,8.91,1010100.0,8.93,8.95,8.89,8.91,1010100.0
2012-06-01 14:00:00,8.91,8.96,8.86,8.93,1990800.0,8.91,8.96,8.86,8.93,1990800.0
2012-06-01 14:30:00,8.93,9.04,8.93,9.02,2104200.0,8.93,9.04,8.93,9.02,2104200.0
2012-06-01 15:00:00,9.02,9.1,9.02,9.05,2996000.0,9.02,9.1,9.02,9.05,2996000.0
2012-06-01 15:30:00,9.05,9.07,8.98,8.99,4286100.0,9.05,9.07,8.98,8.99,4286100.0
2012-06-04 09:30:00,9.04,9.24,9.0,9.02,5168800.0,9.04,9.24,9.0,9.02,5168800.0
2012-06-04 10:00:00,9.01,9.21,8.91,9.18,3985800.0,9.01,9.21,8.91,9.18,3985800.0
2012-06-04 10:30:00,9.18,9.31,9.12,9.22,4766300.0,9.18,9.31,9.12,9.22,4766300.0
2012-06-04 11:00:00,9.23,9.24,9.09,9.11,2307900.0,9.23,9.24,9.09,9.11,2307900.0
2012-06-04 11:30:00,9.11,9.14,9.02,9.04,1540000.0,9.11,9.14,9.02,9.04,1540000.0
2012-06-04 12:00:00,9.04,9.05,8.94,8.96,1460200.0,9.04,9.05,8.94,8.96,1460200.0
2012-06-04 12:30:00,8.96,9.06,8.95,9.04,1591100.0,8.96,9.06,8.95,9.04,1591100.0
2012-06-04 13:00:00,9.04,9.09,8.99,9.03,1438500.0,9.04,9.09,8.99,9.03,1438500.0
2012-06-04 13:30:00,9.02,9.1,9.02,9.09,1418200.0,9.02,9.1,9.02,9.09,1418200.0
2012-06-04 14:00:00,9.1,9.13,9.04,9.11,1108800.0,9.1,9.13,9.04,9.11,1108800.0
2012-06-04 14:30:00,9.12,9.23,9.11,9.17,1995000.0,9.12,9.23,9.11,9.17,1995000.0
2012-06-04 15:00:00,9.17,9.21,9.13,9.18,2417100.0,9.17,9.21,9.13,9.18,2417100.0
2012-06-04 15:30:00,9.17,9.32,9.16,9.29,5208000.0,9.17,9.32,9.16,9.29,5208000.0
2012-06-05 09:30:00,9.29,9.39,9.19,9.31,4046000.0,9.29,9.39,9.19,9.31,4046000.0
2012-06-05 10:00:00,9.32,9.39,9.29,9.38,2764300.0,9.32,9.39,9.29,9.38,2764300.0
2012-06-05 10:30:00,9.39,9.48,9.22,9.27,3640000.0,9.39,9.48,9.22,9.27,3640000.0
2012-06-05 11:00:00,9.26,9.35,9.24,9.31,2132900.0,9.26,9.35,9.24,9.31,2132900.0
2012-06-05 11:30:00,9.3,9.35,9.18,9.19,1937600.0,9.3,9.35,9.18,9.19,1937600.0
2012-06-05 12:00:00,9.19,9.27,9.18,9.25,1307600.0,9.19,9.27,9.18,9.25,1307600.0
2012-06-05 12:30:00,9.26,9.29,9.22,9.27,1102500.0,9.26,9.29,9.22,9.27,1102500.0
2012-06-05 13:00:00,9.27,9.27,9.23,9.24,417900.0,9.27,9.27,9.23,9.24,417900.0
2012-06-05 13:30:00,9.25,9.28,9.23,9.26,697900.0,9.25,9.28,9.23,9.26,697900.0
2012-06-05 14:00:00,9.26,9.32,9.25,9.29,1349600.0,9.26,9.32,9.25,9.29,1349600.0
2012-06-05 14:30:00,9.29,9.3,9.23,9.29,721700.0,9.29,9.3,9.23,9.29,721700.0
2012-06-05 15:00:00,9.3,9.3,9.23,9.25,861000.0,9.3,9.3,9.23,9.25,861000.0
2012-06-05 15:30:00,9.24,9.29,9.23,9.26,2312800.0,9.24,9.29,9.23,9.26,2312800.0
2012-06-06 09:30:00,9.38,9.64,9.37,9.6,4840500.0,9.38,9.64,9.37,9.6,4840500.0
2012-06-06 10:00:00,9.6,9.62,9.54,9.56,2776200.0,9.6,9.62,9.54,9.56,2776200.0
2012-06-06 10:30:00,9.56,9.6,9.52,9.59,2289700.0,9.56,9.6,9.52,9.59,2289700.0
2012-06-06 11:00:00,9.6,9.63,9.56,9.62,2021600.0,9.6,9.63,9.56,9.62,2021600.0
2012-06-06 11:30:00,9.62,9.71,9.59,9.71,2079700.0,9.62,9.71,9.59,9.71,2079700.0
2012-06-06 12:00:00,9.71,9.77,9.67,9.7,2339400.0,9.71,9.77,9.67,9.7,2339400.0
2012-06-06 12:30:00,9.7,9.75,9.69,9.72,966700.0,9.7,9.75,9.69,9.72,966700.0
2012-06-06 13:00:00,9.72,9.72,9.61,9.61,1241100.0,9.72,9.72,9.61,9.61,1241100.0
2012-06-06 13:30:00,9.61,9.63,9.53,9.54,1152200.0,9.61,9.63,9.53,9.54,1152200.0
2012-06-06 14:00:00,9.53,9.55,9.39,9.43,2013200.0,9.53,9.55,9.39,9.43,2013200.0
2012-06-06 14:30:00,9.43,9.45,9.31,9.37,2949100.0,9.43,9.45,9.31,9.37,2949100.0
2012-06-06 15:00:00,9.37,9.37,9.31,9.32,1829800.0,9.37,9.37,9.31,9.32,1829800.0
2012-06-06 15:30:00,9.32,9.42,9.32,9.41,3248700.0,9.32,9.42,9.32,9.41,3248700.0
2012-06-07 09:30:00,9.51,9.56,9.31,9.41,3849300.0,9.51,9.56,9.31,9.41,3849300.0
2012-06-07 10:00:00,9.41,9.46,9.24,9.35,3058300.0,9.41,9.46,9.24,9.35,3058300.0
2012-06-07 10:30:00,9.34,9.35,9.2,9.27,2025100.0,9.34,9.35,9.2,9.27,2025100.0
2012-06-07 11:00:00,9.27,9.35,9.25,9.32,1556800.0,9.27,9.35,9.25,9.32,1556800.0
2012-06-07 11:30:00,9.32,9.45,9.31,9.41,1148000.0,9.32,9.45,9.31,9.41,1148000.0
2012-06-07 12:00:00,9.41,9.41,9.34,9.36,940100.0,9.41,9.41,9.34,9.36,940100.0
2012-06-07 12:30:00,9.36,9.4,9.35,9.38,658000.0,9.36,9.4,9.35,9.38,658000.0
2012-06-07 13:00:00,9.38,9.41,9.36,9.39,628600.0,9.38,9.41,9.36,9.39,628600.0
2012-06-07 13:30:00,9.39,9.4,9.32,9.34,533400.0,9.39,9.4,9.32,9.34,533400.0
2012-06-07 14:00:00,9.34,9.39,9.29,9.37,1381100.0,9.34,9.39,9.29,9.37,1381100.0
2012-06-07 14:30:00,9.37,9.38,9.34,9.35,800800.0,9.37,9.38,9.34,9.35,800800.0
2012-06-07 15:00:00,9.35,9.36,9.27,9.3,1212400.0,9.35,9.36,9.27,9.3,1212400.0
2012-06-07 15:30:00,9.29,9.3,9.21,9.24,2625000.0,9.29,9.3,9.21,9.24,2625000.0
2012-06-08 09:30:00,9.22,9.35,9.1,9.32,5212200.0,9.22,9.35,9.1,9.32,5212200.0
2012-06-08 10:00:00,9.31,9.45,9.29,9.34,2895900.0,9.31,9.45,9.29,9.34,2895900.0
2012-06-08 10:30:00,9.34,9.38,9.33,9.37,1376900.0,9.34,9.38,9.33,9.37,1376900.0
2012-06-08 11:00:00,9.37,9.39,9.29,9.33,1361500.0,9.37,9.39,9.29,9.33,1361500.0
2012-06-08 11:30:00,9.33,9.38,9.3,9.3,1165500.0,9.33,9.38,9.3,9.3,1165500.0
2012-06-08 12:00:00,9.3,9.34,9.26,9.3,876400.0,9.3,9.34,9.26,9.3,876400.0
2012-06-08 12:30:00,9.3,9.35,9.3,9.35,592900.0,9.3,9.35,9.3,9.35,592900.0
2012-06-08 13:00:00,9.35,9.41,9.33,9.38,1059800.0,9.35,9.41,9.33,9.38,1059800.0
2012-06-08 13:30:00,9.38,9.42,9.37,9.38,1196300.0,9.38,9.42,9.37,9.38,1196300.0
2012-06-08 14:00:00,9.38,9.39,9.32,9.34,903700.0,9.38,9.39,9.32,9.34,903700.0
2012-06-08 14:30:00,9.34,9.38,9.33,9.35,604800.0,9.34,9.38,9.33,9.35,604800.0
2012-06-08 15:00:00,9.34,9.4,9.33,9.38,1061200.0,9.34,9.4,9.33,9.38,1061200.0
2012-06-08 15:30:00,9.38,9.39,9.35,9.38,2495500.0,9.38,9.39,9.35,9.38,2495500.0
2012-06-11 09:30:00,9.49,9.51,9.21,9.33,3397800.0,9.49,9.51,9.21,9.33,3397800.0
2012-06-11 10:00:00,9.34,9.34,9.15,9.19,2460500.0,9.34,9.34,9.15,9.19,2460500.0
2012-06-11 10:30:00,9.2,9.21,9.12,9.14,1740200.0,9.2,9.21,9.12,9.14,1740200.0
2012-06-11 11:00:00,9.13,9.16,9.1,9.14,1382500.0,9.13,9.16,9.1,9.14,1382500.0
2012-06-11 11:30:00,9.14,9.18,9.09,9.12,1268400.0,9.14,9.18,9.09,9.12,1268400.0
2012-06-11 12:00:00,9.12,9.14,9.09,9.1,993300.0,9.12,9.14,9.09,9.1,993300.0
2012-06-11 12:30:00,9.1,9.13,9.07,9.07,985600.0,9.1,9.13,9.07,9.07,985600.0
2012-06-11 13:00:00,9.07,9.16,9.07,9.15,1708700.0,9.07,9.16,9.07,9.15,1708700.0
2012-06-11 13:30:00,9.15,9.18,9.1,9.11,870100.0,9.15,9.18,9.1,9.11,870100.0
2012-06-11 14:00:00,9.11,9.11,9.06,9.07,1274700.0,9.11,9.11,9.06,9.07,1274700.0
2012-06-11 14:30:00,9.07,9.09,9.05,9.08,772100.0,9.07,9.09,9.05,9.08,772100.0
2012-06-11 15:00:00,9.08,9.09,9.0,9.02,1231300.0,9.08,9.09,9.0,9.02,1231300.0
2012-06-11 15:30:00,9.02,9.04,9.0,9.0,3411100.0,9.02,9.04,9.0,9.0,3411100.0
2012-06-12 09:30:00,9.04,9.15,8.97,8.98,2413600.0,9.04,9.15,8.97,8.98,2413600.0
2012-06-12 10:00:00,8.97,9.06,8.91,9.03,2793700.0,8.97,9.06,8.91,9.03,2793700.0
2012-06-12 10:30:00,9.03,9.1,8.98,9.05,1719900.0,9.03,9.1,8.98,9.05,1719900.0
2012-06-12 11:00:00,9.06,9.19,9.05,9.13,1911000.0,9.06,9.19,9.05,9.13,1911000.0
2012-06-12 11:30:00,9.13,9.17,9.08,9.09,1222200.0,9.13,9.17,9.08,9.09,1222200.0
2012-06-12 12:00:00,9.09,9.1,9.0,9.01,1092000.0,9.09,9.1,9.0,9.01,1092000.0
2012-06-12 12:30:00,9.0,9.02,8.93,8.94,1185800.0,9.0,9.02,8.93,8.94,1185800.0
2012-06-12 13:00:00,8.95,9.0,8.93,8.94,920500.0,8.95,9.0,8.93,8.94,920500.0
2012-06-12 13:30:00,8.94,8.98,8.93,8.94,693000.0,8.94,8.98,8.93,8.94,693000.0
2012-06-12 14:00:00,8.93,9.01,8.93,8.97,935900.0,8.93,9.01,8.93,8.97,935900.0
2012-06-12 14:30:00,8.97,9.01,8.95,8.99,945700.0,8.97,9.01,8.95,8.99,945700.0
2012-06-12 15:00:00,8.99,9.0,8.94,8.96,1112300.0,8.99,9.0,8.94,8.96,1112300.0
2012-06-12 15:30:00,8.96,9.0,8.95,9.0,3059000.0,8.96,9.0,8.95,9.0,3059000.0
2012-06-13 09:30:00,8.94,9.07,8.88,8.96,2316300.0,8.94,9.07,8.88,8.96,2316300.0
2012-06-13 10:00:00,8.95,9.21,8.94,9.04,2044000.0,8.95,9.21,8.94,9.04,2044000.0
2012-06-13 10:30:00,9.04,9.13,9.03,9.13,1722700.0,9.04,9.13,9.03,9.13,1722700.0
2012-06-13 11:00:00,9.13,9.13,9.05,9.07,1206100.0,9.13,9.13,9.05,9.07,1206100.0
2012-06-13 11:30:00,9.07,9.1,9.0,9.03,1080800.0,9.07,9.1,9.0,9.03,1080800.0
2012-06-13 12:00:00,9.02,9.07,8.99,9.01,567000.0,9.02,9.07,8.99,9.01,567000.0
2012-06-13 12:30:00,9.01,9.08,9.01,9.06,908600.0,9.01,9.08,9.01,9.06,908600.0
2012-06-13 13:00:00,9.06,9.12,9.05,9.1,681800.0,9.06,9.12,9.05,9.1,681800.0
2012-06-13 13:30:00,9.1,9.11,9.04,9.04,818300.0,9.1,9.11,9.04,9.04,818300.0
2012-06-13 14:00:00,9.04,9.09,9.03,9.08,698600.0,9.04,9.09,9.03,9.08,698600.0
2012-06-13 14:30:00,9.07,9.08,9.02,9.03,947800.0,9.07,9.08,9.02,9.03,947800.0
2012-06-13 15:00:00,9.02,9.05,8.95,8.98,1765400.0,9.02,9.05,8.95,8.98,1765400.0
2012-06-13 15:30:00,8.98,8.99,8.93,8.98,2122400.0,8.98,8.99,8.93,8.98,2122400.0
2012-06-14 09:30:00,8.97,9.02,8.73,8.8,4424000.0,8.97,9.02,8.73,8.8,4424000.0
2012-06-14 10:00:00,8.8,8.82,8.72,8.77,2582300.0,8.8,8.82,8.72,8.77,2582300.0
2012-06-14 10:30:00,8.77,8.85,8.75,8.84,1990800.0,8.77,8.85,8.75,8.84,1990800.0
2012-06-14 11:00:00,8.84,8.89,8.8,8.88,1745100.0,8.84,8.89,8.8,8.88,1745100.0
2012-06-14 11:30:00,8.88,8.89,8.83,8.85,1519700.0,8.88,8.89,8.83,8.85,1519700.0
2012-06-14 12:00:00,8.84,8.87,8.83,8.86,1262100.0,8.84,8.87,8.83,8.86,1262100.0
2012-06-14 12:30:00,8.86,8.91,8.85,8.86,1228500.0,8.86,8.91,8.85,8.86,1228500.0
2012-06-14 13:00:00,8.86,8.89,8.84,8.85,1728300.0,8.86,8.89,8.84,8.85,1728300.0
2012-06-14 13:30:00,8.85,8.89,8.85,8.87,777000.0,8.85,8.89,8.85,8.87,777000.0
2012-06-14 14:00:00,8.86,8.89,8.86,8.87,1134700.0,8.86,8.89,8.86,8.87,1134700.0
2012-06-14 14:30:00,8.87,8.88,8.84,8.85,1283100.0,8.87,8.88,8.84,8.85,1283100.0
2012-06-14 15:00:00,8.84,8.94,8.84,8.88,2690800.0,8.84,8.94,8.84,8.88,2690800.0
2012-06-14 15:30:00,8.89,8.97,8.88,8.95,3028900.0,8.89,8.97,8.88,8.95,3028900.0
2012-06-15 09:30:00,9.04,9.14,8.96,9.13,3823400.0,9.04,9.14,8.96,9.13,3823400.0
2012-06-15 10:00:00,9.13,9.23,9.11,9.23,2954000.0,9.13,9.23,9.11,9.23,2954000.0
2012-06-15 10:30:00,9.23,9.3,9.19,9.27,2627100.0,9.23,9.3,9.19,9.27,2627100.0
2012-06-15 11:00:00,9.28,9.29,9.22,9.25,2211300.0,9.28,9.29,9.22,9.25,2211300.0
2012-06-15 11:30:00,9.25,9.27,9.2,9.22,1585500.0,9.25,9.27,9.2,9.22,1585500.0
2012-06-15 12:00:00,9.22,9.28,9.22,9.26,1571500.0,9.22,9.28,9.22,9.26,1571500.0
2012-06-15 12:30:00,9.26,9.28,9.25,9.25,1188600.0,9.26,9.28,9.25,9.25,1188600.0
2012-06-15 13:00:00,9.25,9.32,9.25,9.32,1358700.0,9.25,9.32,9.25,9.32,1358700.0
2012-06-15 13:30:00,9.32,9.33,9.26,9.29,927500.0,9.32,9.33,9.26,9.29,927500.0
2012-06-15 14:00:00,9.29,9.31,9.27,9.29,1209600.0,9.29,9.31,9.27,9.29,1209600.0
2012-06-15 14:30:00,9.29,9.34,9.29,9.32,1447600.0,9.29,9.34,9.29,9.32,1447600.0
2012-06-15 15:00:00,9.32,9.38,9.31,9.37,2152500.0,9.32,9.38,9.31,9.37,2152500.0
2012-06-15 15:30:00,9.37,9.42,9.35,9.4,6818000.0,9.37,9.42,9.35,9.4,6818000.0
2012-06-18 09:30:00,9.29,9.54,9.26,9.4,4476500.0,9.29,9.54,9.26,9.4,4476500.0
2012-06-18 10:00:00,9.4,9.5,9.37,9.49,2608200.0,9.4,9.5,9.37,9.49,2608200.0
2012-06-18 10:30:00,9.48,9.49,9.36,9.38,2128700.0,9.48,9.49,9.36,9.38,2128700.0
2012-06-18 11:00:00,9.39,9.4,9.31,9.4,1849400.0,9.39,9.4,9.31,9.4,1849400.0
2012-06-18 11:30:00,9.4,9.41,9.34,9.35,1033900.0,9.4,9.41,9.34,9.35,1033900.0
2012-06-18 12:00:00,9.35,9.36,9.31,9.33,1261400.0,9.35,9.36,9.31,9.33,1261400.0
2012-06-18 12:30:00,9.33,9.39,9.33,9.36,872200.0,9.33,9.39,9.33,9.36,872200.0
2012-06-18 13:00:00,9.36,9.43,9.35,9.4,861000.0,9.36,9.43,9.35,9.4,861000.0
2012-06-18 13:30:00,9.41,9.49,9.4,9.47,1338400.0,9.41,9.49,9.4,9.47,1338400.0
2012-06-18 14:00:00,9.48,9.56,9.45,9.53,1877400.0,9.48,9.56,9.45,9.53,1877400.0
2012-06-18 14:30:00,9.53,9.56,9.52,9.54,873600.0,9.53,9.56,9.52,9.54,873600.0
2012-06-18 15:00:00,9.53,9.56,9.51,9.53,1050000.0,9.53,9.56,9.51,9.53,1050000.0
2012-06-18 15:30:00,9.53,9.55,9.5,9.53,2036300.0,9.53,9.55,9.5,9.53,2036300.0
2012-06-19 09:30:00,9.56,9.68,9.51,9.66,2730000.0,9.56,9.68,9.51,9.66,2730000.0
2012-06-19 10:00:00,9.66,9.78,9.66,9.74,3056900.0,9.66,9.78,9.66,9.74,3056900.0
2012-06-19 10:30:00,9.73,9.8,9.73,9.78,1799000.0,9.73,9.8,9.73,9.78,1799000.0
2012-06-19 11:00:00,9.78,9.83,9.75,9.77,1392300.0,9.78,9.83,9.75,9.77,1392300.0
2012-06-19 11:30:00,9.77,9.87,9.76,9.87,1479100.0,9.77,9.87,9.76,9.87,1479100.0
2012-06-19 12:00:00,9.86,9.88,9.82,9.85,1260000.0,9.86,9.88,9.82,9.85,1260000.0
2012-06-19 12:30:00,9.85,9.86,9.82,9.84,903700.0,9.85,9.86,9.82,9.84,903700.0
2012-06-19 13:00:00,9.84,9.85,9.8,9.83,954800.0,9.84,9.85,9.8,9.83,954800.0
2012-06-19 13:30:00,9.83,9.85,9.81,9.83,1489600.0,9.83,9.85,9.81,9.83,1489600.0
2012-06-19 14:00:00,9.83,9.86,9.82,9.83,907200.0,9.83,9.86,9.82,9.83,907200.0
2012-06-19 14:30:00,9.83,9.95,9.82,9.93,2241400.0,9.83,9.95,9.82,9.93,2241400.0
2012-06-19 15:00:00,9.92,10.04,9.91,10.02,3627400.0,9.92,10.04,9.91,10.02,3627400.0
2012-06-19 15:30:00,10.01,10.07,9.97,9.97,4922400.0,10.01,10.07,9.97,9.97,4922400.0
2012-06-20 09:30:00,9.94,9.94,9.69,9.73,6318900.0,9.94,9.94,9.69,9.73,6318900.0
2012-06-20 10:00:00,9.73,9.8,9.66,9.77,2762200.0,9.73,9.8,9.66,9.77,2762200.0
2012-06-20 10:30:00,9.77,9.78,9.7,9.75,1505000.0,9.77,9.78,9.7,9.75,1505000.0
2012-06-20 11:00:00,9.74,9.81,9.74,9.79,1071700.0,9.74,9.81,9.74,9.79,1071700.0
2012-06-20 11:30:00,9.79,9.81,9.74,9.74,993300.0,9.79,9.81,9.74,9.74,993300.0
2012-06-20 12:00:00,9.74,9.77,9.7,9.73,988400.0,9.74,9.77,9.7,9.73,988400.0
2012-06-20 12:30:00,9.73,9.83,9.69,9.81,1487500.0,9.73,9.83,9.69,9.81,1487500.0
2012-06-20 13:00:00,9.81,9.86,9.8,9.81,1030400.0,9.81,9.86,9.8,9.81,1030400.0
2012-06-20 13:30:00,9.81,9.84,9.76,9.84,940100.0,9.81,9.84,9.76,9.84,940100.0
2012-06-20 14:00:00,9.84,9.84,9.76,9.76,709100.0,9.84,9.84,9.76,9.76,709100.0
2012-06-20 14:30:00,9.77,9.79,9.71,9.73,1670900.0,9.77,9.79,9.71,9.73,1670900.0
2012-06-20 15:00:00,9.74,9.74,9.69,9.72,1585500.0,9.74,9.74,9.69,9.72,1585500.0
2012-06-20 15:30:00,9.72,9.76,9.7,9.74,4770500.0,9.72,9.76,9.7,9.74,4770500.0
2012-06-21 09:30:00,9.73,9.78,9.65,9.7,1981000.0,9.73,9.78,9.65,9.7,1981000.0
2012-06-21 10:00:00,9.69,9.71,9.58,9.6,2091600.0,9.69,9.71,9.58,9.6,2091600.0
2012-06-21 10:30:00,9.6,9.7,9.59,9.69,1922200.0,9.6,9.7,9.59,9.69,1922200.0
2012-06-21 11:00:00,9.69,9.69,9.51,9.52,1576400.0,9.69,9.69,9.51,9.52,1576400.0
2012-06-21 11:30:00,9.53,9.56,9.51,9.54,1045800.0,9.53,9.56,9.51,9.54,1045800.0
2012-06-21 12:00:00,9.54,9.57,9.47,9.48,997500.0,9.54,9.57,9.47,9.48,997500.0
2012-06-21 12:30:00,9.48,9.48,9.44,9.46,726600.0,9.48,9.48,9.44,9.46,726600.0
2012-06-21 13:00:00,9.46,9.5,9.45,9.45,746200.0,9.46,9.5,9.45,9.45,746200.0
2012-06-21 13:30:00,9.45,9.48,9.45,9.47,561400.0,9.45,9.48,9.45,9.47,561400.0
2012-06-21 14:00:00,9.46,9.47,9.4,9.42,888300.0,9.46,9.47,9.4,9.42,888300.0
2012-06-21 14:30:00,9.42,9.49,9.4,9.48,875700.0,9.42,9.49,9.4,9.48,875700.0
2012-06-21 15:00:00,9.48,9.49,9.4,9.41,1101100.0,9.48,9.49,9.4,9.41,1101100.0
2012-06-21 15:30:00,9.41,9.45,9.39,9.4,2643200.0,9.41,9.45,9.39,9.4,2643200.0
2012-06-22 09:30:00,9.46,9.57,9.39,9.51,2024400.0,9.46,9.57,9.39,9.51,2024400.0
2012-06-22 10:00:00,9.52,9.61,9.52,9.57,2010400.0,9.52,9.61,9.52,9.57,2010400.0
2012-06-22 10:30:00,9.57,9.61,9.51,9.53,1531600.0,9.57,9.61,9.51,9.53,1531600.0
2012-06-22 11:00:00,9.53,9.61,9.52,9.59,982800.0,9.53,9.61,9.52,9.59,982800.0
2012-06-22 11:30:00,9.59,9.69,9.59,9.69,1288700.0,9.59,9.69,9.59,9.69,1288700.0
2012-06-22 12:00:00,9.68,9.71,9.65,9.7,1135400.0,9.68,9.71,9.65,9.7,1135400.0
2012-06-22 12:30:00,9.7,9.75,9.69,9.72,1125600.0,9.7,9.75,9.69,9.72,1125600.0
2012-06-22 13:00:00,9.72,9.72,9.65,9.67,812000.0,9.72,9.72,9.65,9.67,812000.0
2012-06-22 13:30:00,9.67,9.71,9.66,9.71,583800.0,9.67,9.71,9.66,9.71,583800.0
2012-06-22 14:00:00,9.71,9.72,9.67,9.69,735700.0,9.71,9.72,9.67,9.69,735700.0
2012-06-22 14:30:00,9.69,9.72,9.68,9.7,490000.0,9.69,9.72,9.68,9.7,490000.0
2012-06-22 15:00:00,9.71,9.71,9.68,9.69,881300.0,9.71,9.71,9.68,9.69,881300.0
2012-06-22 15:30:00,9.69,9.7,9.66,9.69,2421300.0,9.69,9.7,9.66,9.69,2421300.0
2012-06-25 09:30:00,9.69,9.91,9.68,9.81,4895800.0,9.69,9.91,9.68,9.81,4895800.0
2012-06-25 10:00:00,9.83,9.93,9.69,9.73,3974600.0,9.83,9.93,9.69,9.73,3974600.0
2012-06-25 10:30:00,9.74,9.77,9.66,9.68,2517200.0,9.74,9.77,9.66,9.68,2517200.0
2012-06-25 11:00:00,9.68,9.81,9.68,9.73,2972200.0,9.68,9.81,9.68,9.73,2972200.0
2012-06-25 11:30:00,9.72,9.73,9.63,9.63,1369900.0,9.72,9.73,9.63,9.63,1369900.0
2012-06-25 12:00:00,9.63,9.63,9.53,9.55,2133600.0,9.63,9.63,9.53,9.55,2133600.0
2012-06-25 12:30:00,9.55,9.56,9.49,9.5,1411200.0,9.55,9.56,9.49,9.5,1411200.0
2012-06-25 13:00:00,9.5,9.54,9.49,9.54,810600.0,9.5,9.54,9.49,9.54,810600.0
2012-06-25 13:30:00,9.54,9.61,9.53,9.6,1628900.0,9.54,9.61,9.53,9.6,1628900.0
2012-06-25 14:00:00,9.6,9.62,9.57,9.59,1430100.0,9.6,9.62,9.57,9.59,1430100.0
2012-06-25 14:30:00,9.59,9.69,9.57,9.61,2795800.0,9.59,9.69,9.57,9.61,2795800.0
2012-06-25 15:00:00,9.61,9.64,9.58,9.61,1428000.0,9.61,9.64,9.58,9.61,1428000.0
2012-06-25 15:30:00,9.61,9.61,9.57,9.57,2661400.0,9.61,9.61,9.57,9.57,2661400.0
2012-06-26 09:30:00,9.6,9.67,9.48,9.55,3409700.0,9.6,9.67,9.48,9.55,3409700.0
2012-06-26 10:00:00,9.55,9.6,9.49,9.53,1619100.0,9.55,9.6,9.49,9.53,1619100.0
2012-06-26 10:30:00,9.53,9.58,9.51,9.55,955500.0,9.53,9.58,9.51,9.55,955500.0
2012-06-26 11:00:00,9.54,9.58,9.51,9.56,743400.0,9.54,9.58,9.51,9.56,743400.0
2012-06-26 11:30:00,9.57,9.6,9.53,9.56,681100.0,9.57,9.6,9.53,9.56,681100.0
2012-06-26 12:00:00,9.56,9.59,9.56,9.58,503300.0,9.56,9.59,9.56,9.58,503300.0
2012-06-26 12:30:00,9.58,9.64,9.58,9.6,890400.0,9.58,9.64,9.58,9.6,890400.0
2012-06-26 13:00:00,9.6,9.61,9.59,9.59,531300.0,9.6,9.61,9.59,9.59,531300.0
2012-06-26 13:30:00,9.6,9.6,9.54,9.56,812000.0,9.6,9.6,9.54,9.56,812000.0
2012-06-26 14:00:00,9.56,9.62,9.56,9.61,546700.0,9.56,9.62,9.56,9.61,546700.0
2012-06-26 14:30:00,9.61,9.61,9.52,9.55,777700.0,9.61,9.61,9.52,9.55,777700.0
2012-06-26 15:00:00,9.56,9.58,9.54,9.57,605500.0,9.56,9.58,9.54,9.57,605500.0
2012-06-26 15:30:00,9.57,9.6,9.53,9.53,2720200.0,9.57,9.6,9.53,9.53,2720200.0
2012-06-27 09:30:00,9.58,9.61,9.41,9.43,2730700.0,9.58,9.61,9.41,9.43,2730700.0
2012-06-27 10:00:00,9.44,9.55,9.42,9.44,2037000.0,9.44,9.55,9.42,9.44,2037000.0
2012-06-27 10:30:00,9.44,9.51,9.42,9.5,1330000.0,9.44,9.51,9.42,9.5,1330000.0
2012-06-27 11:00:00,9.51,9.54,9.49,9.51,989100.0,9.51,9.54,9.49,9.51,989100.0
2012-06-27 11:30:00,9.51,9.56,9.49,9.51,779100.0,9.51,9.56,9.49,9.51,779100.0
2012-06-27 12:00:00,9.51,9.54,9.48,9.5,792400.0,9.51,9.54,9.48,9.5,792400.0
2012-06-27 12:30:00,9.49,9.5,9.46,9.48,674100.0,9.49,9.5,9.46,9.48,674100.0
2012-06-27 13:00:00,9.48,9.5,9.46,9.46,387100.0,9.48,9.5,9.46,9.46,387100.0
2012-06-27 13:30:00,9.46,9.48,9.44,9.46,499800.0,9.46,9.48,9.44,9.46,499800.0
2012-06-27 14:00:00,9.46,9.47,9.39,9.41,849800.0,9.46,9.47,9.39,9.41,849800.0
2012-06-27 14:30:00,9.4,9.42,9.37,9.37,1029700.0,9.4,9.42,9.37,9.37,1029700.0
2012-06-27 15:00:00,9.38,9.47,9.37,9.47,872900.0,9.38,9.47,9.37,9.47,872900.0
2012-06-27 15:30:00,9.47,9.52,9.46,9.5,1996400.0,9.47,9.52,9.46,9.5,1996400.0
2012-06-28 09:30:00,9.44,9.72,9.4,9.67,3073700.0,9.44,9.72,9.4,9.67,3073700.0
2012-06-28 10:00:00,9.67,9.69,9.55,9.58,1834700.0,9.67,9.69,9.55,9.58,1834700.0
2012-06-28 10:30:00,9.58,9.58,9.5,9.56,1716400.0,9.58,9.58,9.5,9.56,1716400.0
2012-06-28 11:00:00,9.56,9.67,9.53,9.65,964600.0,9.56,9.67,9.53,9.65,964600.0
2012-06-28 11:30:00,9.65,9.67,9.6,9.61,679700.0,9.65,9.67,9.6,9.61,679700.0
2012-06-28 12:00:00,9.61,9.63,9.57,9.6,531300.0,9.61,9.63,9.57,9.6,531300.0
2012-06-28 12:30:00,9.6,9.61,9.54,9.59,725200.0,9.6,9.61,9.54,9.59,725200.0
2012-06-28 13:00:00,9.59,9.61,9.55,9.58,330400.0,9.59,9.61,9.55,9.58,330400.0
2012-06-28 13:30:00,9.57,9.58,9.5,9.53,857500.0,9.57,9.58,9.5,9.53,857500.0
2012-06-28 14:00:00,9.53,9.55,9.5,9.53,439600.0,9.53,9.55,9.5,9.53,439600.0
2012-06-28 14:30:00,9.53,9.53,9.5,9.51,581000.0,9.53,9.53,9.5,9.51,581000.0
2012-06-28 15:00:00,9.51,9.55,9.5,9.54,872900.0,9.51,9.55,9.5,9.54,872900.0
2012-06-28 15:30:00,9.54,9.65,9.54,9.62,1813700.0,9.54,9.65,9.54,9.62,1813700.0
2012-06-29 09:30:00,9.77,9.82,9.55,9.56,3630200.0,9.77,9.82,9.55,9.56,3630200.0
2012-06-29 10:00:00,9.57,9.71,9.56,9.71,2375100.0,9.57,9.71,9.56,9.71,2375100.0
2012-06-29 10:30:00,9.71,9.77,9.64,9.71,2011100.0,9.71,9.77,9.64,9.71,2011100.0
2012-06-29 11:00:00,9.71,9.74,9.67,9.74,921200.0,9.71,9.74,9.67,9.74,921200.0
2012-06-29 11:30:00,9.74,9.78,9.73,9.75,1437100.0,9.74,9.78,9.73,9.75,1437100.0
2012-06-29 12:00:00,9.74,9.77,9.7,9.73,2057300.0,9.74,9.77,9.7,9.73,2057300.0
2012-06-29 12:30:00,9.73,9.74,9.71,9.73,505400.0,9.73,9.74,9.71,9.73,505400.0
2012-06-29 13:00:00,9.73,9.75,9.72,9.73,728700.0,9.73,9.75,9.72,9.73,728700.0
2012-06-29 13:30:00,9.73,9.74,9.72,9.73,571900.0,9.73,9.74,9.72,9.73,571900.0
2012-06-29 14:00:00,9.73,9.76,9.72,9.76,1231300.0,9.73,9.76,9.72,9.76,1231300.0
2012-06-29 14:30:00,9.76,9.79,9.74,9.79,748300.0,9.76,9.79,9.74,9.79,748300.0
2012-06-29 15:00:00,9.78,9.8,9.77,9.78,854700.0,9.78,9.8,9.77,9.78,854700.0
2012-06-29 15:30:00,9.78,9.8,9.76,9.79,2088800.0,9.78,9.8,9.76,9.79,2088800.0
2012-07-02 09:30:00,9.82,9.84,9.69,9.71,2004800.0,9.82,9.84,9.69,9.71,2004800.0
2012-07-02 10:00:00,9.71,9.72,9.61,9.69,2313500.0,9.71,9.72,9.61,9.69,2313500.0
2012-07-02 10:30:00,9.69,9.76,9.68,9.74,1664600.0,9.69,9.76,9.68,9.74,1664600.0
2012-07-02 11:00:00,9.74,9.75,9.66,9.7,1148000.0,9.74,9.75,9.66,9.7,1148000.0
2012-07-02 11:30:00,9.71,9.74,9.69,9.71,652400.0,9.71,9.74,9.69,9.71,652400.0
2012-07-02 12:00:00,9.72,9.72,9.69,9.7,419300.0,9.72,9.72,9.69,9.7,419300.0
2012-07-02 12:30:00,9.71,9.76,9.7,9.72,473200.0,9.71,9.76,9.7,9.72,473200.0
2012-07-02 13:00:00,9.72,9.73,9.71,9.72,352800.0,9.72,9.73,9.71,9.72,352800.0
2012-07-02 13:30:00,9.72,9.72,9.68,9.69,520800.0,9.72,9.72,9.68,9.69,520800.0
2012-07-02 14:00:00,9.69,9.71,9.65,9.68,559300.0,9.69,9.71,9.65,9.68,559300.0
2012-07-02 14:30:00,9.68,9.69,9.64,9.66,539700.0,9.68,9.69,9.64,9.66,539700.0
2012-07-02 15:00:00,9.65,9.67,9.64,9.66,514500.0,9.65,9.67,9.64,9.66,514500.0
2012-07-02 15:30:00,9.66,9.71,9.66,9.69,1435700.0,9.66,9.71,9.66,9.69,1435700.0
2012-07-03 09:30:00,9.78,9.96,9.67,9.95,3618300.0,9.78,9.96,9.67,9.95,3618300.0
2012-07-03 10:00:00,9.95,10.15,9.95,10.08,4272800.0,9.95,10.15,9.95,10.08,4272800.0
2012-07-03 10:30:00,10.08,10.11,10.01,10.05,2062900.0,10.08,10.11,10.01,10.05,2062900.0
2012-07-03 11:00:00,10.05,10.13,10.04,10.11,2086000.0,10.05,10.13,10.04,10.11,2086000.0
2012-07-03 11:30:00,10.12,10.26,10.11,10.24,3638600.0,10.12,10.26,10.11,10.24,3638600.0
2012-07-03 12:00:00,10.24,10.28,10.16,10.23,2478700.0,10.24,10.28,10.16,10.23,2478700.0
2012-07-03 12:30:00,10.23,10.4,10.2,10.28,5992700.0,10.23,10.4,10.2,10.28,5992700.0
2012-07-05 09:30:00,10.63,11.14,10.61,11.05,16276400.0,10.63,11.14,10.61,11.05,16276400.0
2012-07-05 10:00:00,11.05,11.36,11.02,11.36,10451700.0,11.05,11.36,11.02,11.36,10451700.0
2012-07-05 10:30:00,11.36,11.49,11.3,11.42,10731700.0,11.36,11.49,11.3,11.42,10731700.0
2012-07-05 11:00:00,11.43,11.55,11.36,11.54,6474300.0,11.43,11.55,11.36,11.54,6474300.0
2012-07-05 11:30:00,11.54,11.55,11.46,11.49,3796800.0,11.54,11.55,11.46,11.49,3796800.0
2012-07-05 12:00:00,11.49,11.63,11.44,11.61,4925900.0,11.49,11.63,11.44,11.61,4925900.0
2012-07-05 12:30:00,11.61,11.71,11.57,11.62,6324500.0,11.61,11.71,11.57,11.62,6324500.0
2012-07-05 13:00:00,11.63,11.76,11.6,11.74,3870300.0,11.63,11.76,11.6,11.74,3870300.0
2012-07-05 13:30:00,11.75,11.83,11.69,11.8,5962600.0,11.75,11.83,11.69,11.8,5962600.0
2012-07-05 14:00:00,11.8,11.84,11.75,11.8,5820500.0,11.8,11.84,11.75,11.8,5820500.0
2012-07-05 14:30:00,11.8,11.8,11.61,11.63,7001400.0,11.8,11.8,11.61,11.63,7001400.0
2012-07-05 15:00:00,11.63,11.72,11.56,11.66,7428400.0,11.63,11.72,11.56,11.66,7428400.0
2012-07-05 15:30:00,11.67,11.79,11.63,11.67,10789800.0,11.67,11.79,11.63,11.67,10789800.0
2012-07-06 09:30:00,11.96,12.2,11.66,11.87,20440000.0,11.96,12.2,11.66,11.87,20440000.0
2012-07-06 10:00:00,11.87,11.9,11.75,11.84,6981800.0,11.87,11.9,11.75,11.84,6981800.0
2012-07-06 10:30:00,11.84,12.13,11.81,12.09,7010500.0,11.84,12.13,11.81,12.09,7010500.0
2012-07-06 11:00:00,12.1,12.13,11.99,11.99,5066600.0,12.1,12.13,11.99,11.99,5066600.0
2012-07-06 11:30:00,11.99,12.0,11.8,11.84,6171200.0,11.99,12.0,11.8,11.84,6171200.0
2012-07-06 12:00:00,11.84,11.91,11.8,11.87,3686900.0,11.84,11.91,11.8,11.87,3686900.0
2012-07-06 12:30:00,11.87,11.91,11.84,11.87,2541000.0,11.87,11.91,11.84,11.87,2541000.0
2012-07-06 13:00:00,11.87,11.87,11.58,11.6,5769400.0,11.87,11.87,11.58,11.6,5769400.0
2012-07-06 13:30:00,11.6,11.69,11.55,11.59,4395300.0,11.6,11.69,11.55,11.59,4395300.0
2012-07-06 14:00:00,11.59,11.63,11.52,11.53,3304000.0,11.59,11.63,11.52,11.53,3304000.0
2012-07-06 14:30:00,11.53,11.56,11.46,11.53,4717300.0,11.53,11.56,11.46,11.53,4717300.0
2012-07-06 15:00:00,11.53,11.75,11.51,11.69,5699400.0,11.53,11.75,11.51,11.69,5699400.0
2012-07-06 15:30:00,11.69,11.75,11.66,11.69,5298300.0,11.69,11.75,11.66,11.69,5298300.0
2012-07-09 09:30:00,11.85,11.87,11.49,11.52,6146000.0,11.85,11.87,11.49,11.52,6146000.0
2012-07-09 10:00:00,11.52,11.65,11.45,11.58,4165000.0,11.52,11.65,11.45,11.58,4165000.0
2012-07-09 10:30:00,11.58,11.64,11.53,11.58,2860900.0,11.58,11.64,11.53,11.58,2860900.0
2012-07-09 11:00:00,11.58,11.75,11.55,11.65,3149300.0,11.58,11.75,11.55,11.65,3149300.0
2012-07-09 11:30:00,11.66,11.68,11.59,11.61,1594600.0,11.66,11.68,11.59,11.61,1594600.0
2012-07-09 12:00:00,11.61,11.8,11.6,11.8,2403800.0,11.61,11.8,11.6,11.8,2403800.0
2012-07-09 12:30:00,11.8,11.99,11.8,11.93,5121900.0,11.8,11.99,11.8,11.93,5121900.0
2012-07-09 13:00:00,11.92,12.01,11.89,12.0,2437400.0,11.92,12.01,11.89,12.0,2437400.0
2012-07-09 13:30:00,12.0,12.03,11.88,11.9,3391500.0,12.0,12.03,11.88,11.9,3391500.0
2012-07-09 14:00:00,11.9,11.96,11.88,11.89,2059400.0,11.9,11.96,11.88,11.89,2059400.0
2012-07-09 14:30:00,11.89,11.93,11.83,11.86,2389800.0,11.89,11.93,11.83,11.86,2389800.0
2012-07-09 15:00:00,11.85,11.93,11.84,11.9,1908200.0,11.85,11.93,11.84,11.9,1908200.0
2012-07-09 15:30:00,11.91,11.92,11.84,11.86,4053000.0,11.91,11.92,11.84,11.86,4053000.0
2012-07-10 09:30:00,11.95,11.97,11.69,11.73,4426800.0,11.95,11.97,11.69,11.73,4426800.0
2012-07-10 10:00:00,11.73,11.81,11.64,11.67,2844800.0,11.73,11.81,11.64,11.67,2844800.0
2012-07-10 10:30:00,11.66,11.68,11.49,11.63,4672500.0,11.66,11.68,11.49,11.63,4672500.0
2012-07-10 11:00:00,11.63,11.66,11.54,11.63,2739800.0,11.63,11.66,11.54,11.63,2739800.0
2012-07-10 11:30:00,11.63,11.66,11.61,11.62,1464400.0,11.63,11.66,11.61,11.62,1464400.0
2012-07-10 12:00:00,11.62,11.66,11.61,11.64,1157100.0,11.62,11.66,11.61,11.64,1157100.0
2012-07-10 12:30:00,11.64,11.7,11.63,11.69,2020200.0,11.64,11.7,11.63,11.69,2020200.0
2012-07-10 13:00:00,11.69,11.69,11.57,11.59,1785700.0,11.69,11.69,11.57,11.59,1785700.0
2012-07-10 13:30:00,11.59,11.59,11.5,11.51,1948800.0,11.59,11.59,11.5,11.51,1948800.0
2012-07-10 14:00:00,11.51,11.53,11.47,11.48,1909600.0,11.51,11.53,11.47,11.48,1909600.0
2012-07-10 14:30:00,11.47,11.52,11.43,11.49,2632000.0,11.47,11.52,11.43,11.49,2632000.0
2012-07-10 15:00:00,11.49,11.53,11.36,11.38,2764300.0,11.49,11.53,11.36,11.38,2764300.0
2012-07-10 15:30:00,11.38,11.48,11.37,11.46,3669400.0,11.38,11.48,11.37,11.46,3669400.0
2012-07-11 09:30:00,11.44,11.84,11.41,11.83,5409600.0,11.44,11.84,11.41,11.83,5409600.0
2012-07-11 10:00:00,11.83,12.12,11.83,11.98,9002000.0,11.83,12.12,11.83,11.98,9002000.0
2012-07-11 10:30:00,11.98,11.99,11.8,11.93,4413500.0,11.98,11.99,11.8,11.93,4413500.0
2012-07-11 11:00:00,11.93,12.01,11.87,11.88,2291800.0,11.93,12.01,11.87,11.88,2291800.0
2012-07-11 11:30:00,11.89,12.04,11.87,11.99,2032100.0,11.89,12.04,11.87,11.99,2032100.0
2012-07-11 12:00:00,11.99,12.03,11.92,11.99,1332100.0,11.99,12.03,11.92,11.99,1332100.0
2012-07-11 12:30:00,12.0,12.06,11.97,12.01,1444800.0,12.0,12.06,11.97,12.01,1444800.0
2012-07-11 13:00:00,12.0,12.0,11.84,11.84,1883700.0,12.0,12.0,11.84,11.84,1883700.0
2012-07-11 13:30:00,11.83,11.96,11.79,11.89,2065000.0,11.83,11.96,11.79,11.89,2065000.0
2012-07-11 14:00:00,11.89,11.92,11.72,11.77,2919000.0,11.89,11.92,11.72,11.77,2919000.0
2012-07-11 14:30:00,11.77,11.83,11.74,11.8,1037400.0,11.77,11.83,11.74,11.8,1037400.0
2012-07-11 15:00:00,11.8,11.9,11.73,11.74,2322600.0,11.8,11.9,11.73,11.74,2322600.0
2012-07-11 15:30:00,11.74,11.77,11.61,11.66,5641300.0,11.74,11.77,11.61,11.66,5641300.0
2012-07-12 09:30:00,11.65,11.8,11.5,11.6,4166400.0,11.65,11.8,11.5,11.6,4166400.0
2012-07-12 10:00:00,11.6,11.66,11.54,11.57,2238600.0,11.6,11.66,11.54,11.57,2238600.0
2012-07-12 10:30:00,11.56,11.75,11.56,11.71,3476200.0,11.56,11.75,11.56,11.71,3476200.0
2012-07-12 11:00:00,11.7,11.84,11.7,11.81,2980600.0,11.7,11.84,11.7,11.81,2980600.0
2012-07-12 11:30:00,11.81,11.85,11.75,11.84,2052400.0,11.81,11.85,11.75,11.84,2052400.0
2012-07-12 12:00:00,11.83,11.85,11.78,11.83,1321600.0,11.83,11.85,11.78,11.83,1321600.0
2012-07-12 12:30:00,11.83,11.96,11.83,11.94,2413600.0,11.83,11.96,11.83,11.94,2413600.0
2012-07-12 13:00:00,11.94,12.1,11.94,12.06,4116000.0,11.94,12.1,11.94,12.06,4116000.0
2012-07-12 13:30:00,12.07,12.11,11.97,12.01,3455900.0,12.07,12.11,11.97,12.01,3455900.0
2012-07-12 14:00:00,12.01,12.09,11.97,12.0,2536100.0,12.01,12.09,11.97,12.0,2536100.0
2012-07-12 14:30:00,12.0,12.06,11.99,12.06,1211700.0,12.0,12.06,11.99,12.06,1211700.0
2012-07-12 15:00:00,12.06,12.21,12.05,12.15,5018300.0,12.06,12.21,12.05,12.15,5018300.0
2012-07-12 15:30:00,12.15,12.19,12.07,12.15,5084100.0,12.15,12.19,12.07,12.15,5084100.0
2012-07-13 09:30:00,12.25,12.38,12.07,12.18,8448300.0,12.25,12.38,12.07,12.18,8448300.0
2012-07-13 10:00:00,12.18,12.28,12.11,12.12,3894100.0,12.18,12.28,12.11,12.12,3894100.0
2012-07-13 10:30:00,12.13,12.18,12.0,12.08,5411000.0,12.13,12.18,12.0,12.08,5411000.0
2012-07-13 11:00:00,12.08,12.13,12.02,12.03,2519300.0,12.08,12.13,12.02,12.03,2519300.0
2012-07-13 11:30:00,12.03,12.09,11.99,12.04,2104900.0,12.03,12.09,11.99,12.04,2104900.0
2012-07-13 12:00:00,12.05,12.14,12.04,12.14,2109100.0,12.05,12.14,12.04,12.14,2109100.0
2012-07-13 12:30:00,12.14,12.2,12.12,12.14,1769600.0,12.14,12.2,12.12,12.14,1769600.0
2012-07-13 13:00:00,12.13,12.14,12.02,12.04,1803900.0,12.13,12.14,12.02,12.04,1803900.0
2012-07-13 13:30:00,12.04,12.1,12.04,12.09,808500.0,12.04,12.1,12.04,12.09,808500.0
2012-07-13 14:00:00,12.09,12.09,12.04,12.09,1437100.0,12.09,12.09,12.04,12.09,1437100.0
2012-07-13 14:30:00,12.08,12.16,12.08,12.11,1218700.0,12.08,12.16,12.08,12.11,1218700.0
2012-07-13 15:00:00,12.11,12.19,12.11,12.15,2089500.0,12.11,12.19,12.11,12.15,2089500.0
2012-07-13 15:30:00,12.16,12.16,12.11,12.13,3641400.0,12.16,12.16,12.11,12.13,3641400.0
2012-07-16 09:30:00,12.16,12.22,11.86,11.88,3648400.0,12.16,12.22,11.86,11.88,3648400.0
2012-07-16 10:00:00,11.88,11.98,11.8,11.9,3735200.0,11.88,11.98,11.8,11.9,3735200.0
2012-07-16 10:30:00,11.9,11.94,11.86,11.89,2130800.0,11.9,11.94,11.86,11.89,2130800.0
2012-07-16 11:00:00,11.88,11.96,11.87,11.9,1239000.0,11.88,11.96,11.87,11.9,1239000.0
2012-07-16 11:30:00,11.9,11.91,11.86,11.9,1762600.0,11.9,11.91,11.86,11.9,1762600.0
2012-07-16 12:00:00,11.9,11.93,11.88,11.89,557900.0,11.9,11.93,11.88,11.89,557900.0
2012-07-16 12:30:00,11.89,11.9,11.83,11.87,884800.0,11.89,11.9,11.83,11.87,884800.0
2012-07-16 13:00:00,11.86,11.9,11.84,11.89,633500.0,11.86,11.9,11.84,11.89,633500.0
2012-07-16 13:30:00,11.89,11.97,11.89,11.92,828100.0,11.89,11.97,11.89,11.92,828100.0
2012-07-16 14:00:00,11.92,11.94,11.89,11.89,573300.0,11.92,11.94,11.89,11.89,573300.0
2012-07-16 14:30:00,11.9,11.91,11.86,11.87,898800.0,11.9,11.91,11.86,11.87,898800.0
2012-07-16 15:00:00,11.88,11.92,11.88,11.89,844900.0,11.88,11.92,11.88,11.89,844900.0
2012-07-16 15:30:00,11.89,11.9,11.84,11.86,2208500.0,11.89,11.9,11.84,11.86,2208500.0
2012-07-17 09:30:00,11.89,11.93,11.68,11.78,3914400.0,11.89,11.93,11.68,11.78,3914400.0
2012-07-17 10:00:00,11.78,11.79,11.6,11.61,2248400.0,11.78,11.79,11.6,11.61,2248400.0
2012-07-17 10:30:00,11.61,11.64,11.52,11.59,2835000.0,11.61,11.64,11.52,11.59,2835000.0
2012-07-17 11:00:00,11.58,11.61,11.54,11.55,1521100.0,11.58,11.61,11.54,11.55,1521100.0
2012-07-17 11:30:00,11.56,11.63,11.55,11.61,1545600.0,11.56,11.63,11.55,11.61,1545600.0
2012-07-17 12:00:00,11.61,11.64,11.59,11.59,1562400.0,11.61,11.64,11.59,11.59,1562400.0
2012-07-17 12:30:00,11.6,11.62,11.58,11.59,1004500.0,11.6,11.62,11.58,11.59,1004500.0
2012-07-17 13:00:00,11.58,11.8,11.58,11.79,2741200.0,11.58,11.8,11.58,11.79,2741200.0
2012-07-17 13:30:00,11.79,11.8,11.71,11.72,1649200.0,11.79,11.8,11.71,11.72,1649200.0
2012-07-17 14:00:00,11.73,11.75,11.67,11.71,1054200.0,11.73,11.75,11.67,11.71,1054200.0
2012-07-17 14:30:00,11.71,11.75,11.59,11.74,2790200.0,11.71,11.75,11.59,11.74,2790200.0
2012-07-17 15:00:00,11.74,11.75,11.68,11.69,1764700.0,11.74,11.75,11.68,11.69,1764700.0
2012-07-17 15:30:00,11.68,11.71,11.64,11.68,2339400.0,11.68,11.71,11.64,11.68,2339400.0
2012-07-18 09:30:00,11.61,11.84,11.57,11.76,3649100.0,11.61,11.84,11.57,11.76,3649100.0
2012-07-18 10:00:00,11.76,11.79,11.63,11.65,2167200.0,11.76,11.79,11.63,11.65,2167200.0
2012-07-18 10:30:00,11.65,11.72,11.65,11.65,1834000.0,11.65,11.72,11.65,11.65,1834000.0
2012-07-18 11:00:00,11.66,11.73,11.64,11.72,1211700.0,11.66,11.73,11.64,11.72,1211700.0
2012-07-18 11:30:00,11.72,11.78,11.71,11.71,1516900.0,11.72,11.78,11.71,11.71,1516900.0
2012-07-18 12:00:00,11.72,11.76,11.69,11.72,1359400.0,11.72,11.76,11.69,11.72,1359400.0
2012-07-18 12:30:00,11.72,11.73,11.7,11.72,888300.0,11.72,11.73,11.7,11.72,888300.0
2012-07-18 13:00:00,11.72,11.73,11.7,11.71,669200.0,11.72,11.73,11.7,11.71,669200.0
2012-07-18 13:30:00,11.71,11.71,11.65,11.66,1099000.0,11.71,11.71,11.65,11.66,1099000.0
2012-07-18 14:00:00,11.66,11.67,11.6,11.61,1222900.0,11.66,11.67,11.6,11.61,1222900.0
2012-07-18 14:30:00,11.61,11.62,11.53,11.59,1420300.0,11.61,11.62,11.53,11.59,1420300.0
2012-07-18 15:00:00,11.59,11.62,11.59,11.6,1392300.0,11.59,11.62,11.59,11.6,1392300.0
2012-07-18 15:30:00,11.6,11.62,11.59,11.61,2449300.0,11.6,11.62,11.59,11.61,2449300.0
2012-07-19 09:30:00,11.71,11.86,11.65,11.83,4294500.0,11.71,11.86,11.65,11.83,4294500.0
2012-07-19 10:00:00,11.83,12.02,11.79,12.0,5341000.0,11.83,12.02,11.79,12.0,5341000.0
2012-07-19 10:30:00,12.01,12.06,11.95,12.02,3502800.0,12.01,12.06,11.95,12.02,3502800.0
2012-07-19 11:00:00,12.02,12.07,12.0,12.07,1806000.0,12.02,12.07,12.0,12.07,1806000.0
2012-07-19 11:30:00,12.07,12.09,12.02,12.06,1804600.0,12.07,12.09,12.02,12.06,1804600.0
2012-07-19 12:00:00,12.06,12.12,12.04,12.08,1283800.0,12.06,12.12,12.04,12.08,1283800.0
2012-07-19 12:30:00,12.09,12.11,11.97,11.98,1688400.0,12.09,12.11,11.97,11.98,1688400.0
2012-07-19 13:00:00,11.98,12.06,11.98,12.04,950600.0,11.98,12.06,11.98,12.04,950600.0
2012-07-19 13:30:00,12.04,12.05,11.94,11.96,1248100.0,12.04,12.05,11.94,11.96,1248100.0
2012-07-19 14:00:00,11.96,11.97,11.92,11.92,1040900.0,11.96,11.97,11.92,11.92,1040900.0
2012-07-19 14:30:00,11.93,11.96,11.92,11.95,1074500.0,11.93,11.96,11.92,11.95,1074500.0
2012-07-19 15:00:00,11.96,11.96,11.91,11.91,1345400.0,11.96,11.96,11.91,11.91,1345400.0
2012-07-19 15:30:00,11.91,11.92,11.86,11.88,2876300.0,11.91,11.92,11.86,11.88,2876300.0
2012-07-20 09:30:00,11.81,11.82,11.64,11.76,3910900.0,11.81,11.82,11.64,11.76,3910900.0
2012-07-20 10:00:00,11.76,11.9,11.74,11.86,3058300.0,11.76,11.9,11.74,11.86,3058300.0
2012-07-20 10:30:00,11.87,11.93,11.8,11.87,3553900.0,11.87,11.93,11.8,11.87,3553900.0
2012-07-20 11:00:00,11.88,11.92,11.79,11.81,1242500.0,11.88,11.92,11.79,11.81,1242500.0
2012-07-20 11:30:00,11.81,11.83,11.71,11.76,1129100.0,11.81,11.83,11.71,11.76,1129100.0
2012-07-20 12:00:00,11.76,11.79,11.71,11.75,955500.0,11.76,11.79,11.71,11.75,955500.0
2012-07-20 12:30:00,11.74,11.77,11.72,11.75,515900.0,11.74,11.77,11.72,11.75,515900.0
2012-07-20 13:00:00,11.75,11.77,11.72,11.75,725900.0,11.75,11.77,11.72,11.75,725900.0
2012-07-20 13:30:00,11.75,11.76,11.73,11.75,441700.0,11.75,11.76,11.73,11.75,441700.0
2012-07-20 14:00:00,11.76,11.78,11.74,11.76,648200.0,11.76,11.78,11.74,11.76,648200.0
2012-07-20 14:30:00,11.75,11.76,11.71,11.71,1201200.0,11.75,11.76,11.71,11.71,1201200.0
2012-07-20 15:00:00,11.72,11.73,11.7,11.73,1462300.0,11.72,11.73,11.7,11.73,1462300.0
2012-07-20 15:30:00,11.73,11.73,11.67,11.69,4054400.0,11.73,11.73,11.67,11.69,4054400.0
2012-07-23 09:30:00,11.53,11.6,11.21,11.24,5397700.0,11.53,11.6,11.21,11.24,5397700.0
2012-07-23 10:00:00,11.24,11.33,11.21,11.27,2689400.0,11.24,11.33,11.21,11.27,2689400.0
2012-07-23 10:30:00,11.26,11.34,11.23,11.32,2286900.0,11.26,11.34,11.23,11.32,2286900.0
2012-07-23 11:00:00,11.32,11.41,11.29,11.39,2155300.0,11.32,11.41,11.29,11.39,2155300.0
2012-07-23 11:30:00,11.39,11.45,11.36,11.41,2418500.0,11.39,11.45,11.36,11.41,2418500.0
2012-07-23 12:00:00,11.41,11.44,11.35,11.42,1363600.0,11.41,11.44,11.35,11.42,1363600.0
2012-07-23 12:30:00,11.43,11.5,11.4,11.49,1817900.0,11.43,11.5,11.4,11.49,1817900.0
2012-07-23 13:00:00,11.48,11.48,11.44,11.46,1185100.0,11.48,11.48,11.44,11.46,1185100.0
2012-07-23 13:30:00,11.46,11.55,11.46,11.54,1741600.0,11.46,11.55,11.46,11.54,1741600.0
2012-07-23 14:00:00,11.55,11.58,11.52,11.58,1458800.0,11.55,11.58,11.52,11.58,1458800.0
2012-07-23 14:30:00,11.58,11.58,11.48,11.49,1562400.0,11.58,11.58,11.48,11.49,1562400.0
2012-07-23 15:00:00,11.49,11.49,11.44,11.45,2044700.0,11.49,11.49,11.44,11.45,2044700.0
2012-07-23 15:30:00,11.45,11.48,11.4,11.43,3674300.0,11.45,11.48,11.4,11.43,3674300.0
2012-07-24 09:30:00,11.58,11.71,11.44,11.58,3052700.0,11.58,11.71,11.44,11.58,3052700.0
2012-07-24 10:00:00,11.59,11.75,11.57,11.69,3479700.0,11.59,11.75,11.57,11.69,3479700.0
2012-07-24 10:30:00,11.69,11.7,11.62,11.64,2002000.0,11.69,11.7,11.62,11.64,2002000.0
2012-07-24 11:00:00,11.64,11.77,11.62,11.76,2394000.0,11.64,11.77,11.62,11.76,2394000.0
2012-07-24 11:30:00,11.75,11.78,11.67,11.69,3279500.0,11.75,11.78,11.67,11.69,3279500.0
2012-07-24 12:00:00,11.69,11.71,11.56,11.59,2898700.0,11.69,11.71,11.56,11.59,2898700.0
2012-07-24 12:30:00,11.59,11.61,11.5,11.54,1663200.0,11.59,11.61,11.5,11.54,1663200.0
2012-07-24 13:00:00,11.54,11.55,11.34,11.35,2377900.0,11.54,11.55,11.34,11.35,2377900.0
2012-07-24 13:30:00,11.36,11.38,11.23,11.32,3333400.0,11.36,11.38,11.23,11.32,3333400.0
2012-07-24 14:00:00,11.32,11.33,11.23,11.27,2045400.0,11.32,11.33,11.23,11.27,2045400.0
2012-07-24 14:30:00,11.27,11.27,11.12,11.22,3825500.0,11.27,11.27,11.12,11.22,3825500.0
2012-07-24 15:00:00,11.22,11.31,11.13,11.3,3059700.0,11.22,11.31,11.13,11.3,3059700.0
2012-07-24 15:30:00,11.3,11.56,11.29,11.48,10007200.0,11.3,11.56,11.29,11.48,10007200.0
2012-07-25 09:30:00,9.17,9.54,8.88,8.92,38855600.0,9.17,9.54,8.88,8.92,38855600.0
2012-07-25 10:00:00,8.91,9.11,8.84,9.0,23160900.0,8.91,9.11,8.84,9.0,23160900.0
2012-07-25 10:30:00,9.0,9.04,8.8,8.8,13518400.0,9.0,9.04,8.8,8.8,13518400.0
2012-07-25 11:00:00,8.8,8.86,8.72,8.73,10131800.0,8.8,8.86,8.72,8.73,10131800.0
2012-07-25 11:30:00,8.73,8.78,8.65,8.75,11927300.0,8.73,8.78,8.65,8.75,11927300.0
2012-07-25 12:00:00,8.75,8.79,8.64,8.66,7139300.0,8.75,8.79,8.64,8.66,7139300.0
2012-07-25 12:30:00,8.66,8.68,8.46,8.51,14203000.0,8.66,8.68,8.46,8.51,14203000.0
2012-07-25 13:00:00,8.51,8.61,8.47,8.6,7197400.0,8.51,8.61,8.47,8.6,7197400.0
2012-07-25 13:30:00,8.59,8.67,8.54,8.65,6864900.0,8.59,8.67,8.54,8.65,6864900.0
2012-07-25 14:00:00,8.65,8.75,8.63,8.74,7469000.0,8.65,8.75,8.63,8.74,7469000.0
2012-07-25 14:30:00,8.74,8.81,8.7,8.73,8073800.0,8.74,8.81,8.7,8.73,8073800.0
2012-07-25 15:00:00,8.72,8.73,8.59,8.64,5995500.0,8.72,8.73,8.59,8.64,5995500.0
2012-07-25 15:30:00,8.64,8.71,8.58,8.61,9012500.0,8.64,8.71,8.58,8.61,9012500.0
2012-07-26 09:30:00,8.47,8.49,8.04,8.12,18778200.0,8.47,8.49,8.04,8.12,18778200.0
2012-07-26 10:00:00,8.12,8.23,8.02,8.14,12490800.0,8.12,8.23,8.02,8.14,12490800.0
2012-07-26 10:30:00,8.13,8.19,8.08,8.16,5064500.0,8.13,8.19,8.08,8.16,5064500.0
2012-07-26 11:00:00,8.16,8.24,8.15,8.17,5405400.0,8.16,8.24,8.15,8.17,5405400.0
2012-07-26 11:30:00,8.17,8.2,8.15,8.19,3546900.0,8.17,8.2,8.15,8.19,3546900.0
2012-07-26 12:00:00,8.19,8.25,8.17,8.22,3609200.0,8.19,8.25,8.17,8.22,3609200.0
2012-07-26 12:30:00,8.22,8.24,8.16,8.17,2485000.0,8.22,8.24,8.16,8.17,2485000.0
2012-07-26 13:00:00,8.17,8.2,8.14,8.16,3505600.0,8.17,8.2,8.14,8.16,3505600.0
2012-07-26 13:30:00,8.16,8.17,8.14,8.16,2240000.0,8.16,8.17,8.14,8.16,2240000.0
2012-07-26 14:00:00,8.16,8.17,8.14,8.15,2500400.0,8.16,8.17,8.14,8.15,2500400.0
2012-07-26 14:30:00,8.14,8.15,8.06,8.07,6701100.0,8.14,8.15,8.06,8.07,6701100.0
2012-07-26 15:00:00,8.07,8.22,8.05,8.2,5331900.0,8.07,8.22,8.05,8.2,5331900.0
2012-07-26 15:30:00,8.2,8.2,8.12,8.14,5302500.0,8.2,8.2,8.12,8.14,5302500.0
2012-07-27 09:30:00,8.19,8.43,8.14,8.38,6330100.0,8.19,8.43,8.14,8.38,6330100.0
2012-07-27 10:00:00,8.38,8.44,8.34,8.43,4718700.0,8.38,8.44,8.34,8.43,4718700.0
2012-07-27 10:30:00,8.44,8.47,8.4,8.43,3190600.0,8.44,8.47,8.4,8.43,3190600.0
2012-07-27 11:00:00,8.43,8.44,8.36,8.36,2017400.0,8.43,8.44,8.36,8.36,2017400.0
2012-07-27 11:30:00,8.37,8.38,8.26,8.28,2365300.0,8.37,8.38,8.26,8.28,2365300.0
2012-07-27 12:00:00,8.28,8.28,8.17,8.23,2295300.0,8.28,8.28,8.17,8.23,2295300.0
2012-07-27 12:30:00,8.24,8.28,8.21,8.27,2136400.0,8.24,8.28,8.21,8.27,2136400.0
2012-07-27 13:00:00,8.27,8.29,8.22,8.29,1535800.0,8.27,8.29,8.22,8.29,1535800.0
2012-07-27 13:30:00,8.29,8.35,8.28,8.32,1850800.0,8.29,8.35,8.28,8.32,1850800.0
2012-07-27 14:00:00,8.32,8.34,8.31,8.34,1381100.0,8.32,8.34,8.31,8.34,1381100.0
2012-07-27 14:30:00,8.34,8.4,8.34,8.38,1666700.0,8.34,8.4,8.34,8.38,1666700.0
2012-07-27 15:00:00,8.39,8.42,8.38,8.41,2040500.0,8.39,8.42,8.38,8.41,2040500.0
2012-07-27 15:30:00,8.41,8.45,8.4,8.42,5221300.0,8.41,8.45,8.4,8.42,5221300.0
2012-07-30 09:30:00,8.42,8.57,8.35,8.42,3368400.0,8.42,8.57,8.35,8.42,3368400.0
2012-07-30 10:00:00,8.41,8.41,8.22,8.29,3188500.0,8.41,8.41,8.22,8.29,3188500.0
2012-07-30 10:30:00,8.28,8.31,8.16,8.18,2611000.0,8.28,8.31,8.16,8.18,2611000.0
2012-07-30 11:00:00,8.17,8.24,8.05,8.06,4730600.0,8.17,8.24,8.05,8.06,4730600.0
2012-07-30 11:30:00,8.06,8.15,8.06,8.15,1794100.0,8.06,8.15,8.06,8.15,1794100.0
2012-07-30 12:00:00,8.14,8.16,8.11,8.15,1472800.0,8.14,8.16,8.11,8.15,1472800.0
2012-07-30 12:30:00,8.15,8.23,8.13,8.18,2128700.0,8.15,8.23,8.13,8.18,2128700.0
2012-07-30 13:00:00,8.18,8.22,8.16,8.21,1144500.0,8.18,8.22,8.16,8.21,1144500.0
2012-07-30 13:30:00,8.21,8.26,8.2,8.2,1290800.0,8.21,8.26,8.2,8.2,1290800.0
2012-07-30 14:00:00,8.2,8.21,8.17,8.21,855400.0,8.2,8.21,8.17,8.21,855400.0
2012-07-30 14:30:00,8.21,8.25,8.2,8.25,746900.0,8.21,8.25,8.2,8.25,746900.0
2012-07-30 15:00:00,8.25,8.26,8.18,8.23,1561000.0,8.25,8.26,8.18,8.23,1561000.0
2012-07-30 15:30:00,8.23,8.26,8.18,8.25,3784200.0,8.23,8.26,8.18,8.25,3784200.0
2012-07-31 09:30:00,8.21,8.33,8.13,8.17,2967300.0,8.21,8.33,8.13,8.17,2967300.0
2012-07-31 10:00:00,8.16,8.2,8.09,8.17,2076900.0,8.16,8.2,8.09,8.17,2076900.0
2012-07-31 10:30:00,8.16,8.19,8.13,8.14,1167600.0,8.16,8.19,8.13,8.14,1167600.0
2012-07-31 11:00:00,8.14,8.2,8.13,8.19,947100.0,8.14,8.2,8.13,8.19,947100.0
2012-07-31 11:30:00,8.19,8.2,8.16,8.18,1283800.0,8.19,8.2,8.16,8.18,1283800.0
2012-07-31 12:00:00,8.17,8.17,8.13,8.14,728000.0,8.17,8.17,8.13,8.14,728000.0
2012-07-31 12:30:00,8.13,8.16,8.13,8.13,701400.0,8.13,8.16,8.13,8.13,701400.0
2012-07-31 13:00:00,8.13,8.14,8.1,8.13,670600.0,8.13,8.14,8.1,8.13,670600.0
2012-07-31 13:30:00,8.12,8.14,8.09,8.09,742000.0,8.12,8.14,8.09,8.09,742000.0
2012-07-31 14:00:00,8.09,8.14,8.09,8.14,1051400.0,8.09,8.14,8.09,8.14,1051400.0
2012-07-31 14:30:00,8.14,8.16,8.12,8.13,760900.0,8.14,8.16,8.12,8.13,760900.0
2012-07-31 15:00:00,8.13,8.14,8.09,8.13,1345400.0,8.13,8.14,8.09,8.13,1345400.0
2012-07-31 15:30:00,8.13,8.15,8.11,8.13,1986600.0,8.13,8.15,8.11,8.13,1986600.0
2012-08-01 09:30:00,8.2,8.25,7.97,7.97,3672200.0,8.2,8.25,7.97,7.97,3672200.0
2012-08-01 10:00:00,7.98,8.03,7.93,8.0,2399600.0,7.98,8.03,7.93,8.0,2399600.0
2012-08-01 10:30:00,8.0,8.0,7.84,7.91,4804800.0,8.0,8.0,7.84,7.91,4804800.0
2012-08-01 11:00:00,7.91,7.95,7.81,7.81,2961000.0,7.91,7.95,7.81,7.81,2961000.0
2012-08-01 11:30:00,7.82,7.83,7.73,7.78,4566100.0,7.82,7.83,7.73,7.78,4566100.0
2012-08-01 12:00:00,7.78,7.84,7.76,7.82,2330300.0,7.78,7.84,7.76,7.82,2330300.0
2012-08-01 12:30:00,7.82,7.85,7.77,7.81,1099700.0,7.82,7.85,7.77,7.81,1099700.0
2012-08-01 13:00:00,7.81,7.85,7.78,7.82,1259300.0,7.81,7.85,7.78,7.82,1259300.0
2012-08-01 13:30:00,7.82,7.84,7.8,7.81,1042300.0,7.82,7.84,7.8,7.81,1042300.0
2012-08-01 14:00:00,7.81,7.84,7.76,7.83,1424500.0,7.81,7.84,7.76,7.83,1424500.0
2012-08-01 14:30:00,7.83,7.84,7.76,7.81,2166500.0,7.83,7.84,7.76,7.81,2166500.0
2012-08-01 15:00:00,7.81,7.84,7.75,7.79,1854300.0,7.81,7.84,7.75,7.79,1854300.0
2012-08-01 15:30:00,7.79,7.81,7.76,7.78,2759400.0,7.79,7.81,7.76,7.78,2759400.0
2012-08-02 09:30:00,7.75,7.96,7.63,7.79,4505900.0,7.75,7.96,7.63,7.79,4505900.0
2012-08-02 10:00:00,7.78,7.9,7.78,7.82,2069900.0,7.78,7.9,7.78,7.82,2069900.0
2012-08-02 10:30:00,7.82,7.82,7.68,7.75,2279200.0,7.82,7.82,7.68,7.75,2279200.0
2012-08-02 11:00:00,7.75,7.76,7.65,7.67,1332100.0,7.75,7.76,7.65,7.67,1332100.0
2012-08-02 11:30:00,7.67,7.67,7.62,7.64,2767800.0,7.67,7.67,7.62,7.64,2767800.0
2012-08-02 12:00:00,7.64,7.69,7.63,7.67,1096900.0,7.64,7.69,7.63,7.67,1096900.0
2012-08-02 12:30:00,7.66,7.68,7.63,7.66,919100.0,7.66,7.68,7.63,7.66,919100.0
2012-08-02 13:00:00,7.66,7.67,7.63,7.65,795900.0,7.66,7.67,7.63,7.65,795900.0
2012-08-02 13:30:00,7.65,7.67,7.63,7.65,816200.0,7.65,7.67,7.63,7.65,816200.0
2012-08-02 14:00:00,7.65,7.65,7.61,7.63,1010800.0,7.65,7.65,7.61,7.63,1010800.0
2012-08-02 14:30:00,7.62,7.69,7.62,7.67,1864100.0,7.62,7.69,7.62,7.67,1864100.0
2012-08-02 15:00:00,7.67,7.72,7.67,7.69,1689100.0,7.67,7.72,7.67,7.69,1689100.0
2012-08-02 15:30:00,7.69,7.71,7.68,7.69,1878100.0,7.69,7.71,7.68,7.69,1878100.0
2012-08-03 09:30:00,7.83,7.84,7.58,7.76,6651400.0,7.83,7.84,7.58,7.76,6651400.0
2012-08-03 10:00:00,7.77,7.8,7.68,7.69,3316600.0,7.77,7.8,7.68,7.69,3316600.0
2012-08-03 10:30:00,7.69,7.73,7.54,7.57,3502100.0,7.69,7.73,7.54,7.57,3502100.0
2012-08-03 11:00:00,7.56,7.71,7.55,7.71,2814700.0,7.56,7.71,7.55,7.71,2814700.0
2012-08-03 11:30:00,7.71,7.93,7.7,7.89,4599700.0,7.71,7.93,7.7,7.89,4599700.0
2012-08-03 12:00:00,7.88,7.91,7.82,7.89,1778000.0,7.88,7.91,7.82,7.89,1778000.0
2012-08-03 12:30:00,7.89,7.89,7.83,7.86,1215200.0,7.89,7.89,7.83,7.86,1215200.0
2012-08-03 13:00:00,7.85,7.86,7.77,7.78,1257900.0,7.85,7.86,7.77,7.78,1257900.0
2012-08-03 13:30:00,7.78,7.79,7.7,7.72,1369900.0,7.78,7.79,7.7,7.72,1369900.0
2012-08-03 14:00:00,7.72,7.85,7.69,7.85,2158100.0,7.72,7.85,7.69,7.85,2158100.0
2012-08-03 14:30:00,7.85,7.86,7.77,7.81,1297800.0,7.85,7.86,7.77,7.81,1297800.0
2012-08-03 15:00:00,7.81,7.82,7.72,7.73,2036300.0,7.81,7.82,7.72,7.73,2036300.0
2012-08-03 15:30:00,7.72,7.74,7.64,7.7,4014500.0,7.72,7.74,7.64,7.7,4014500.0
2012-08-06 09:30:00,7.79,8.0,7.73,7.82,4057200.0,7.79,8.0,7.73,7.82,4057200.0
2012-08-06 10:00:00,7.82,7.93,7.82,7.86,1957900.0,7.82,7.93,7.82,7.86,1957900.0
2012-08-06 10:30:00,7.86,7.97,7.86,7.94,2158100.0,7.86,7.97,7.86,7.94,2158100.0
2012-08-06 11:00:00,7.95,7.96,7.86,7.86,1356600.0,7.95,7.96,7.86,7.86,1356600.0
2012-08-06 11:30:00,7.87,7.91,7.85,7.9,803600.0,7.87,7.91,7.85,7.9,803600.0
2012-08-06 12:00:00,7.9,7.91,7.88,7.89,821800.0,7.9,7.91,7.88,7.89,821800.0
2012-08-06 12:30:00,7.89,7.94,7.89,7.93,844200.0,7.89,7.94,7.89,7.93,844200.0
2012-08-06 13:00:00,7.93,7.93,7.9,7.92,1672300.0,7.93,7.93,7.9,7.92,1672300.0
2012-08-06 13:30:00,7.91,7.99,7.91,7.95,1178100.0,7.91,7.99,7.91,7.95,1178100.0
2012-08-06 14:00:00,7.96,8.05,7.94,8.03,2615200.0,7.96,8.05,7.94,8.03,2615200.0
2012-08-06 14:30:00,8.03,8.13,8.02,8.1,3184300.0,8.03,8.13,8.02,8.1,3184300.0
2012-08-06 15:00:00,8.11,8.12,8.05,8.11,2393300.0,8.11,8.12,8.05,8.11,2393300.0
2012-08-06 15:30:00,8.11,8.17,8.09,8.12,4174800.0,8.11,8.17,8.09,8.12,4174800.0
2012-08-07 09:30:00,8.14,8.36,8.08,8.36,4731300.0,8.14,8.36,8.08,8.36,4731300.0
2012-08-07 10:00:00,8.36,8.5,8.34,8.41,4846800.0,8.36,8.5,8.34,8.41,4846800.0
2012-08-07 10:30:00,8.41,8.45,8.32,8.38,2448600.0,8.41,8.45,8.32,8.38,2448600.0
2012-08-07 11:00:00,8.38,8.42,8.34,8.39,2344300.0,8.38,8.42,8.34,8.39,2344300.0
2012-08-07 11:30:00,8.39,8.43,8.38,8.42,2076900.0,8.39,8.43,8.38,8.42,2076900.0
2012-08-07 12:00:00,8.43,8.44,8.34,8.35,1365700.0,8.43,8.44,8.34,8.35,1365700.0
2012-08-07 12:30:00,8.34,8.37,8.32,8.34,916300.0,8.34,8.37,8.32,8.34,916300.0
2012-08-07 13:00:00,8.34,8.34,8.26,8.31,1103900.0,8.34,8.34,8.26,8.31,1103900.0
2012-08-07 13:30:00,8.31,8.33,8.28,8.29,1570800.0,8.31,8.33,8.28,8.29,1570800.0
2012-08-07 14:00:00,8.29,8.32,8.29,8.31,982100.0,8.29,8.32,8.29,8.31,982100.0
2012-08-07 14:30:00,8.31,8.37,8.31,8.34,1092000.0,8.31,8.37,8.31,8.34,1092000.0
2012-08-07 15:00:00,8.33,8.36,8.32,8.35,1704500.0,8.33,8.36,8.32,8.35,1704500.0
2012-08-07 15:30:00,8.35,8.35,8.25,8.27,3670800.0,8.35,8.35,8.25,8.27,3670800.0
2012-08-08 09:30:00,8.22,8.41,8.17,8.33,2485000.0,8.22,8.41,8.17,8.33,2485000.0
2012-08-08 10:00:00,8.33,8.39,8.3,8.33,2146900.0,8.33,8.39,8.3,8.33,2146900.0
2012-08-08 10:30:00,8.33,8.35,8.27,8.3,1525300.0,8.33,8.35,8.27,8.3,1525300.0
2012-08-08 11:00:00,8.3,8.32,8.25,8.31,1359400.0,8.3,8.32,8.25,8.31,1359400.0
2012-08-08 11:30:00,8.32,8.35,8.31,8.33,1146600.0,8.32,8.35,8.31,8.33,1146600.0
2012-08-08 12:00:00,8.33,8.34,8.32,8.32,963900.0,8.33,8.34,8.32,8.32,963900.0
2012-08-08 12:30:00,8.33,8.33,8.29,8.3,658700.0,8.33,8.33,8.29,8.3,658700.0
2012-08-08 13:00:00,8.3,8.35,8.28,8.3,1447600.0,8.3,8.35,8.28,8.3,1447600.0
2012-08-08 13:30:00,8.3,8.33,8.29,8.29,629300.0,8.3,8.33,8.29,8.29,629300.0
2012-08-08 14:00:00,8.3,8.31,8.27,8.27,733600.0,8.3,8.31,8.27,8.27,733600.0
2012-08-08 14:30:00,8.27,8.27,8.24,8.25,688800.0,8.27,8.27,8.24,8.25,688800.0
2012-08-08 15:00:00,8.25,8.28,8.24,8.24,1426600.0,8.25,8.28,8.24,8.24,1426600.0
2012-08-08 15:30:00,8.25,8.27,8.24,8.26,2002700.0,8.25,8.27,8.24,8.26,2002700.0
2012-08-09 09:30:00,8.23,8.27,8.18,8.18,2102800.0,8.23,8.27,8.18,8.18,2102800.0
2012-08-09 10:00:00,8.18,8.25,8.18,8.22,2225300.0,8.18,8.25,8.18,8.22,2225300.0
2012-08-09 10:30:00,8.22,8.35,8.22,8.3,2053100.0,8.22,8.35,8.22,8.3,2053100.0
2012-08-09 11:00:00,8.31,8.31,8.25,8.26,1216600.0,8.31,8.31,8.25,8.26,1216600.0
2012-08-09 11:30:00,8.25,8.26,8.2,8.2,1490300.0,8.25,8.26,8.2,8.2,1490300.0
2012-08-09 12:00:00,8.2,8.24,8.2,8.23,1085700.0,8.2,8.24,8.2,8.23,1085700.0
2012-08-09 12:30:00,8.23,8.31,8.23,8.3,1141000.0,8.23,8.31,8.23,8.3,1141000.0
2012-08-09 13:00:00,8.3,8.31,8.28,8.29,917000.0,8.3,8.31,8.28,8.29,917000.0
2012-08-09 13:30:00,8.29,8.31,8.29,8.3,523600.0,8.29,8.31,8.29,8.3,523600.0
2012-08-09 14:00:00,8.3,8.3,8.27,8.29,798700.0,8.3,8.3,8.27,8.29,798700.0
2012-08-09 14:30:00,8.29,8.3,8.28,8.28,610400.0,8.29,8.3,8.28,8.28,610400.0
2012-08-09 15:00:00,8.28,8.28,8.24,8.27,956200.0,8.28,8.28,8.24,8.27,956200.0
2012-08-09 15:30:00,8.28,8.28,8.25,8.27,904400.0,8.28,8.28,8.25,8.27,904400.0
2012-08-10 09:30:00,8.25,8.28,8.15,8.2,2307900.0,8.25,8.28,8.15,8.2,2307900.0
2012-08-10 10:00:00,8.2,8.2,8.13,8.18,2391200.0,8.2,8.2,8.13,8.18,2391200.0
2012-08-10 10:30:00,8.19,8.25,8.18,8.23,1269800.0,8.19,8.25,8.18,8.23,1269800.0
2012-08-10 11:00:00,8.23,8.26,8.19,8.25,2061500.0,8.23,8.26,8.19,8.25,2061500.0
2012-08-10 11:30:00,8.26,8.37,8.25,8.32,2107700.0,8.26,8.37,8.25,8.32,2107700.0
2012-08-10 12:00:00,8.33,8.59,8.32,8.56,6766900.0,8.33,8.59,8.32,8.56,6766900.0
2012-08-10 12:30:00,8.56,8.65,8.52,8.6,4087300.0,8.56,8.65,8.52,8.6,4087300.0
2012-08-10 13:00:00,8.6,8.64,8.54,8.58,2681700.0,8.6,8.64,8.54,8.58,2681700.0
2012-08-10 13:30:00,8.58,8.58,8.52,8.53,1635900.0,8.58,8.58,8.52,8.53,1635900.0
2012-08-10 14:00:00,8.53,8.56,8.5,8.55,1713600.0,8.53,8.56,8.5,8.55,1713600.0
2012-08-10 14:30:00,8.55,8.58,8.53,8.55,1480500.0,8.55,8.58,8.53,8.55,1480500.0
2012-08-10 15:00:00,8.56,8.57,8.52,8.55,1696100.0,8.56,8.57,8.52,8.55,1696100.0
2012-08-10 15:30:00,8.55,8.57,8.53,8.56,3831100.0,8.55,8.57,8.53,8.56,3831100.0
2012-08-13 09:30:00,8.75,8.75,8.5,8.53,4847500.0,8.75,8.75,8.5,8.53,4847500.0
2012-08-13 10:00:00,8.53,8.56,8.47,8.49,3465700.0,8.53,8.56,8.47,8.49,3465700.0
2012-08-13 10:30:00,8.49,8.5,8.44,8.46,2106300.0,8.49,8.5,8.44,8.46,2106300.0
2012-08-13 11:00:00,8.46,8.47,8.4,8.41,1883000.0,8.46,8.47,8.4,8.41,1883000.0
2012-08-13 11:30:00,8.41,8.48,8.39,8.42,1311800.0,8.41,8.48,8.39,8.42,1311800.0
2012-08-13 12:00:00,8.43,8.43,8.36,8.39,1746500.0,8.43,8.43,8.36,8.39,1746500.0
2012-08-13 12:30:00,8.39,8.41,8.37,8.38,942900.0,8.39,8.41,8.37,8.38,942900.0
2012-08-13 13:00:00,8.38,8.44,8.38,8.43,1304100.0,8.38,8.44,8.38,8.43,1304100.0
2012-08-13 13:30:00,8.43,8.44,8.38,8.41,1348200.0,8.43,8.44,8.38,8.41,1348200.0
2012-08-13 14:00:00,8.41,8.53,8.41,8.53,2352000.0,8.41,8.53,8.41,8.53,2352000.0
2012-08-13 14:30:00,8.53,8.58,8.51,8.57,2657900.0,8.53,8.58,8.51,8.57,2657900.0
2012-08-13 15:00:00,8.57,8.57,8.49,8.55,4110400.0,8.57,8.57,8.49,8.55,4110400.0
2012-08-13 15:30:00,8.55,8.56,8.52,8.56,4171300.0,8.55,8.56,8.52,8.56,4171300.0
2012-08-14 09:30:00,8.65,8.73,8.57,8.66,4048100.0,8.65,8.73,8.57,8.66,4048100.0
2012-08-14 10:00:00,8.68,8.69,8.59,8.61,1701700.0,8.68,8.69,8.59,8.61,1701700.0
2012-08-14 10:30:00,8.61,8.64,8.59,8.63,1217300.0,8.61,8.64,8.59,8.63,1217300.0
2012-08-14 11:00:00,8.63,8.63,8.6,8.61,1249500.0,8.63,8.63,8.6,8.61,1249500.0
2012-08-14 11:30:00,8.62,8.63,8.6,8.61,1136100.0,8.62,8.63,8.6,8.61,1136100.0
2012-08-14 12:00:00,8.61,8.64,8.6,8.61,1223600.0,8.61,8.64,8.6,8.61,1223600.0
2012-08-14 12:30:00,8.61,8.64,8.6,8.63,1814400.0,8.61,8.64,8.6,8.63,1814400.0
2012-08-14 13:00:00,8.62,8.69,8.61,8.68,1269800.0,8.62,8.69,8.61,8.68,1269800.0
2012-08-14 13:30:00,8.68,8.71,8.65,8.68,1470000.0,8.68,8.71,8.65,8.68,1470000.0
2012-08-14 14:00:00,8.68,9.01,8.67,8.98,17063200.0,8.68,9.01,8.67,8.98,17063200.0
2012-08-14 14:30:00,8.98,9.0,8.9,8.96,5798100.0,8.98,9.0,8.9,8.96,5798100.0
2012-08-14 15:00:00,8.96,8.97,8.87,8.89,4244800.0,8.96,8.97,8.87,8.89,4244800.0
2012-08-14 15:30:00,8.89,8.89,8.8,8.83,4735500.0,8.89,8.89,8.8,8.83,4735500.0
2012-08-15 09:30:00,8.86,9.06,8.83,9.04,5753300.0,8.86,9.06,8.83,9.04,5753300.0
2012-08-15 10:00:00,9.04,9.06,8.99,9.03,4365200.0,9.04,9.06,8.99,9.03,4365200.0
2012-08-15 10:30:00,9.03,9.1,9.0,9.07,3246600.0,9.03,9.1,9.0,9.07,3246600.0
2012-08-15 11:00:00,9.08,9.08,8.97,9.0,2254700.0,9.08,9.08,8.97,9.0,2254700.0
2012-08-15 11:30:00,9.0,9.01,8.97,8.98,1481200.0,9.0,9.01,8.97,8.98,1481200.0
2012-08-15 12:00:00,8.98,9.01,8.97,9.01,878500.0,8.98,9.01,8.97,9.01,878500.0
2012-08-15 12:30:00,9.01,9.02,8.99,8.99,855400.0,9.01,9.02,8.99,8.99,855400.0
2012-08-15 13:00:00,8.99,8.99,8.98,8.98,604800.0,8.99,8.99,8.98,8.98,604800.0
2012-08-15 13:30:00,8.98,9.0,8.96,8.97,1180900.0,8.98,9.0,8.96,8.97,1180900.0
2012-08-15 14:00:00,8.98,8.99,8.98,8.99,608300.0,8.98,8.99,8.98,8.99,608300.0
2012-08-15 14:30:00,8.99,9.01,8.96,8.99,3004400.0,8.99,9.01,8.96,8.99,3004400.0
2012-08-15 15:00:00,9.0,9.06,8.99,9.04,1846600.0,9.0,9.06,8.99,9.04,1846600.0
2012-08-15 15:30:00,9.04,9.07,9.03,9.04,3231900.0,9.04,9.07,9.03,9.04,3231900.0
2012-08-16 09:30:00,9.07,9.11,8.97,9.05,2142700.0,9.07,9.11,8.97,9.05,2142700.0
2012-08-16 10:00:00,9.05,9.06,9.01,9.02,1238300.0,9.05,9.06,9.01,9.02,1238300.0
2012-08-16 10:30:00,9.02,9.15,9.02,9.14,1895600.0,9.02,9.15,9.02,9.14,1895600.0
2012-08-16 11:00:00,9.13,9.16,9.09,9.16,1035300.0,9.13,9.16,9.09,9.16,1035300.0
2012-08-16 11:30:00,9.16,9.23,9.15,9.19,1658300.0,9.16,9.23,9.15,9.19,1658300.0
2012-08-16 12:00:00,9.2,9.21,9.19,9.19,1062600.0,9.2,9.21,9.19,9.19,1062600.0
2012-08-16 12:30:00,9.19,9.21,9.19,9.21,1075900.0,9.19,9.21,9.19,9.21,1075900.0
2012-08-16 13:00:00,9.21,9.21,9.18,9.19,715400.0,9.21,9.21,9.18,9.19,715400.0
2012-08-16 13:30:00,9.19,9.19,9.16,9.18,1118600.0,9.19,9.19,9.16,9.18,1118600.0
2012-08-16 14:00:00,9.18,9.19,9.17,9.18,613200.0,9.18,9.19,9.17,9.18,613200.0
2012-08-16 14:30:00,9.18,9.2,9.18,9.19,760900.0,9.18,9.2,9.18,9.19,760900.0
2012-08-16 15:00:00,9.19,9.21,9.17,9.2,880600.0,9.19,9.21,9.17,9.2,880600.0
2012-08-16 15:30:00,9.2,9.2,9.17,9.18,2641800.0,9.2,9.2,9.17,9.18,2641800.0
2012-08-17 09:30:00,9.27,9.36,9.21,9.32,4061400.0,9.27,9.36,9.21,9.32,4061400.0
2012-08-17 10:00:00,9.31,9.34,9.29,9.31,2098600.0,9.31,9.34,9.29,9.31,2098600.0
2012-08-17 10:30:00,9.31,9.32,9.26,9.28,1001700.0,9.31,9.32,9.26,9.28,1001700.0
2012-08-17 11:00:00,9.27,9.29,9.18,9.21,1462300.0,9.27,9.29,9.18,9.21,1462300.0
2012-08-17 11:30:00,9.22,9.22,9.1,9.11,2020900.0,9.22,9.22,9.1,9.11,2020900.0
2012-08-17 12:00:00,9.1,9.17,9.07,9.12,1199100.0,9.1,9.17,9.07,9.12,1199100.0
2012-08-17 12:30:00,9.13,9.13,9.07,9.08,1061200.0,9.13,9.13,9.07,9.08,1061200.0
2012-08-17 13:00:00,9.08,9.12,9.08,9.09,726600.0,9.08,9.12,9.08,9.09,726600.0
2012-08-17 13:30:00,9.09,9.14,9.08,9.13,949900.0,9.09,9.14,9.08,9.13,949900.0
2012-08-17 14:00:00,9.13,9.14,9.1,9.13,1147300.0,9.13,9.14,9.1,9.13,1147300.0
2012-08-17 14:30:00,9.13,9.13,9.09,9.1,1023400.0,9.13,9.13,9.09,9.1,1023400.0
2012-08-17 15:00:00,9.1,9.1,9.07,9.09,979300.0,9.1,9.1,9.07,9.09,979300.0
2012-08-17 15:30:00,9.09,9.11,9.08,9.1,3469900.0,9.09,9.11,9.08,9.1,3469900.0
2012-08-20 09:30:00,9.09,9.11,8.92,8.92,2625700.0,9.09,9.11,8.92,8.92,2625700.0
2012-08-20 10:00:00,8.92,8.95,8.88,8.94,2027200.0,8.92,8.95,8.88,8.94,2027200.0
2012-08-20 10:30:00,8.93,8.99,8.92,8.99,1156400.0,8.93,8.99,8.92,8.99,1156400.0
2012-08-20 11:00:00,8.99,9.03,8.97,9.03,875000.0,8.99,9.03,8.97,9.03,875000.0
2012-08-20 11:30:00,9.03,9.06,9.0,9.06,1103200.0,9.03,9.06,9.0,9.06,1103200.0
2012-08-20 12:00:00,9.05,9.22,9.05,9.21,2443000.0,9.05,9.22,9.05,9.21,2443000.0
2012-08-20 12:30:00,9.22,9.34,9.21,9.27,4367300.0,9.22,9.34,9.21,9.27,4367300.0
2012-08-20 13:00:00,9.27,9.29,9.26,9.28,1198400.0,9.27,9.29,9.26,9.28,1198400.0
2012-08-20 13:30:00,9.28,9.29,9.2,9.23,1819300.0,9.28,9.29,9.2,9.23,1819300.0
2012-08-20 14:00:00,9.23,9.24,9.13,9.14,2241400.0,9.23,9.24,9.13,9.14,2241400.0
2012-08-20 14:30:00,9.14,9.18,9.13,9.18,1856400.0,9.14,9.18,9.13,9.18,1856400.0
2012-08-20 15:00:00,9.18,9.19,9.15,9.18,1344700.0,9.18,9.19,9.15,9.18,1344700.0
2012-08-20 15:30:00,9.18,9.22,9.16,9.18,2188200.0,9.18,9.22,9.16,9.18,2188200.0
2012-08-21 09:30:00,9.29,9.4,9.29,9.39,3775100.0,9.29,9.4,9.29,9.39,3775100.0
2012-08-21 10:00:00,9.38,9.44,9.37,9.42,2615900.0,9.38,9.44,9.37,9.42,2615900.0
2012-08-21 10:30:00,9.43,9.52,9.4,9.41,3031000.0,9.43,9.52,9.4,9.41,3031000.0
2012-08-21 11:00:00,9.41,9.41,9.26,9.34,2538200.0,9.41,9.41,9.26,9.34,2538200.0
2012-08-21 11:30:00,9.34,9.37,9.32,9.34,776300.0,9.34,9.37,9.32,9.34,776300.0
2012-08-21 12:00:00,9.33,9.35,9.3,9.33,724500.0,9.33,9.35,9.3,9.33,724500.0
2012-08-21 12:30:00,9.33,9.36,9.31,9.32,914200.0,9.33,9.36,9.31,9.32,914200.0
2012-08-21 13:00:00,9.31,9.32,9.24,9.28,1094100.0,9.31,9.32,9.24,9.28,1094100.0
2012-08-21 13:30:00,9.28,9.31,9.28,9.3,1027600.0,9.28,9.31,9.28,9.3,1027600.0
2012-08-21 14:00:00,9.3,9.35,9.29,9.34,974400.0,9.3,9.35,9.29,9.34,974400.0
2012-08-21 14:30:00,9.34,9.38,9.33,9.37,1028300.0,9.34,9.38,9.33,9.37,1028300.0
2012-08-21 15:00:00,9.36,9.38,9.32,9.35,1309000.0,9.36,9.38,9.32,9.35,1309000.0
2012-08-21 15:30:00,9.35,9.38,9.32,9.37,1962100.0,9.35,9.38,9.32,9.37,1962100.0
2012-08-22 09:30:00,9.3,9.49,9.26,9.4,2569700.0,9.3,9.49,9.26,9.4,2569700.0
2012-08-22 10:00:00,9.4,9.46,9.34,9.45,1576400.0,9.4,9.46,9.34,9.45,1576400.0
2012-08-22 10:30:00,9.46,9.47,9.34,9.36,1178100.0,9.46,9.47,9.34,9.36,1178100.0
2012-08-22 11:00:00,9.36,9.39,9.31,9.32,1141700.0,9.36,9.39,9.31,9.32,1141700.0
2012-08-22 11:30:00,9.32,9.37,9.29,9.36,1577800.0,9.32,9.37,9.29,9.36,1577800.0
2012-08-22 12:00:00,9.36,9.38,9.33,9.36,1411900.0,9.36,9.38,9.33,9.36,1411900.0
2012-08-22 12:30:00,9.36,9.38,9.34,9.36,550900.0,9.36,9.38,9.34,9.36,550900.0
2012-08-22 13:00:00,9.36,9.38,9.36,9.38,414400.0,9.36,9.38,9.36,9.38,414400.0
2012-08-22 13:30:00,9.38,9.4,9.37,9.38,729400.0,9.38,9.4,9.37,9.38,729400.0
2012-08-22 14:00:00,9.38,9.42,9.35,9.36,1094800.0,9.38,9.42,9.35,9.36,1094800.0
2012-08-22 14:30:00,9.36,9.38,9.34,9.36,1449700.0,9.36,9.38,9.34,9.36,1449700.0
2012-08-22 15:00:00,9.36,9.37,9.34,9.35,1229200.0,9.36,9.37,9.34,9.35,1229200.0
2012-08-22 15:30:00,9.35,9.36,9.34,9.34,1901200.0,9.35,9.36,9.34,9.34,1901200.0
2012-08-23 09:30:00,9.43,9.46,9.36,9.42,5434100.0,9.43,9.46,9.36,9.42,5434100.0
2012-08-23 10:00:00,9.41,9.49,9.41,9.46,3969700.0,9.41,9.49,9.41,9.46,3969700.0
2012-08-23 10:30:00,9.46,9.47,9.37,9.39,2985500.0,9.46,9.47,9.37,9.39,2985500.0
2012-08-23 11:00:00,9.4,9.43,9.34,9.35,2380700.0,9.4,9.43,9.34,9.35,2380700.0
2012-08-23 11:30:00,9.35,9.36,9.19,9.19,2725100.0,9.35,9.36,9.19,9.19,2725100.0
2012-08-23 12:00:00,9.2,9.22,9.17,9.19,1505700.0,9.2,9.22,9.17,9.19,1505700.0
2012-08-23 12:30:00,9.19,9.19,9.08,9.16,3311000.0,9.19,9.19,9.08,9.16,3311000.0
2012-08-23 13:00:00,9.16,9.19,9.12,9.16,1225700.0,9.16,9.19,9.12,9.16,1225700.0
2012-08-23 13:30:00,9.16,9.19,9.15,9.15,620900.0,9.16,9.19,9.15,9.15,620900.0
2012-08-23 14:00:00,9.15,9.17,9.12,9.15,1400700.0,9.15,9.17,9.12,9.15,1400700.0
2012-08-23 14:30:00,9.15,9.19,9.14,9.18,1127000.0,9.15,9.19,9.14,9.18,1127000.0
2012-08-23 15:00:00,9.18,9.21,9.16,9.17,1337700.0,9.18,9.21,9.16,9.17,1337700.0
2012-08-23 15:30:00,9.17,9.19,9.13,9.15,3390100.0,9.17,9.19,9.13,9.15,3390100.0
2012-08-24 09:30:00,9.02,9.05,8.84,8.89,5437600.0,9.02,9.05,8.84,8.89,5437600.0
2012-08-24 10:00:00,8.89,8.93,8.84,8.9,2718800.0,8.89,8.93,8.84,8.9,2718800.0
2012-08-24 10:30:00,8.9,8.94,8.87,8.93,1726200.0,8.9,8.94,8.87,8.93,1726200.0
2012-08-24 11:00:00,8.93,8.96,8.89,8.94,3237500.0,8.93,8.96,8.89,8.94,3237500.0
2012-08-24 11:30:00,8.94,8.96,8.9,8.9,902300.0,8.94,8.96,8.9,8.9,902300.0
2012-08-24 12:00:00,8.91,8.94,8.9,8.93,710500.0,8.91,8.94,8.9,8.93,710500.0
2012-08-24 12:30:00,8.94,9.03,8.93,9.03,1437100.0,8.94,9.03,8.93,9.03,1437100.0
2012-08-24 13:00:00,9.02,9.09,8.99,9.08,1474900.0,9.02,9.09,8.99,9.08,1474900.0
2012-08-24 13:30:00,9.08,9.11,9.05,9.08,1731800.0,9.08,9.11,9.05,9.08,1731800.0
2012-08-24 14:00:00,9.08,9.1,9.06,9.07,1178100.0,9.08,9.1,9.06,9.07,1178100.0
2012-08-24 14:30:00,9.07,9.08,9.04,9.06,900200.0,9.07,9.08,9.04,9.06,900200.0
2012-08-24 15:00:00,9.06,9.07,9.03,9.04,905800.0,9.06,9.07,9.03,9.04,905800.0
2012-08-24 15:30:00,9.04,9.06,8.99,9.02,2678900.0,9.04,9.06,8.99,9.02,2678900.0
2012-08-27 09:30:00,9.04,9.14,8.95,8.95,2027900.0,9.04,9.14,8.95,8.95,2027900.0
2012-08-27 10:00:00,8.96,8.97,8.9,8.96,1475600.0,8.96,8.97,8.9,8.96,1475600.0
2012-08-27 10:30:00,8.96,8.96,8.92,8.96,1595300.0,8.96,8.96,8.92,8.96,1595300.0
2012-08-27 11:00:00,8.96,9.09,8.95,9.07,3219300.0,8.96,9.09,8.95,9.07,3219300.0
2012-08-27 11:30:00,9.08,9.09,9.02,9.02,1225700.0,9.08,9.09,9.02,9.02,1225700.0
2012-08-27 12:00:00,9.02,9.03,8.96,8.97,937300.0,9.02,9.03,8.96,8.97,937300.0
2012-08-27 12:30:00,8.97,9.0,8.94,8.98,802200.0,8.97,9.0,8.94,8.98,802200.0
2012-08-27 13:00:00,8.98,9.0,8.97,8.99,257600.0,8.98,9.0,8.97,8.99,257600.0
2012-08-27 13:30:00,8.99,9.0,8.93,8.93,545300.0,8.99,9.0,8.93,8.93,545300.0
2012-08-27 14:00:00,8.93,8.96,8.93,8.94,1323700.0,8.93,8.96,8.93,8.94,1323700.0
2012-08-27 14:30:00,8.94,8.97,8.94,8.94,991200.0,8.94,8.97,8.94,8.94,991200.0
2012-08-27 15:00:00,8.94,8.96,8.91,8.92,858900.0,8.94,8.96,8.91,8.92,858900.0
2012-08-27 15:30:00,8.92,8.93,8.89,8.91,2167900.0,8.92,8.93,8.89,8.91,2167900.0
2012-08-28 09:30:00,8.89,9.02,8.88,8.92,1517600.0,8.89,9.02,8.88,8.92,1517600.0
2012-08-28 10:00:00,8.93,9.0,8.91,8.99,924700.0,8.93,9.0,8.91,8.99,924700.0
2012-08-28 10:30:00,8.99,9.03,8.95,8.97,2704800.0,8.99,9.03,8.95,8.97,2704800.0
2012-08-28 11:00:00,8.96,8.99,8.95,8.97,1626800.0,8.96,8.99,8.95,8.97,1626800.0
2012-08-28 11:30:00,8.97,9.01,8.96,9.0,1966300.0,8.97,9.01,8.96,9.0,1966300.0
2012-08-28 12:00:00,9.0,9.01,8.99,8.99,383600.0,9.0,9.01,8.99,8.99,383600.0
2012-08-28 12:30:00,8.99,9.01,8.98,9.01,388500.0,8.99,9.01,8.98,9.01,388500.0
2012-08-28 13:00:00,9.01,9.05,9.0,9.04,1213100.0,9.01,9.05,9.0,9.04,1213100.0
2012-08-28 13:30:00,9.04,9.07,9.04,9.07,878500.0,9.04,9.07,9.04,9.07,878500.0
2012-08-28 14:00:00,9.06,9.08,9.04,9.05,695800.0,9.06,9.08,9.04,9.05,695800.0
2012-08-28 14:30:00,9.04,9.05,8.98,8.99,875700.0,9.04,9.05,8.98,8.99,875700.0
2012-08-28 15:00:00,8.99,9.02,8.99,9.0,685300.0,8.99,9.02,8.99,9.0,685300.0
2012-08-28 15:30:00,9.0,9.01,8.98,9.0,1607200.0,9.0,9.01,8.98,9.0,1607200.0
2012-08-29 09:30:00,9.01,9.12,9.01,9.02,2023000.0,9.01,9.12,9.01,9.02,2023000.0
2012-08-29 10:00:00,9.02,9.09,9.02,9.08,993300.0,9.02,9.09,9.02,9.08,993300.0
2012-08-29 10:30:00,9.08,9.08,8.99,9.01,718900.0,9.08,9.08,8.99,9.01,718900.0
2012-08-29 11:00:00,9.02,9.03,8.94,8.95,873600.0,9.02,9.03,8.94,8.95,873600.0
2012-08-29 11:30:00,8.95,8.99,8.94,8.95,590100.0,8.95,8.99,8.94,8.95,590100.0
2012-08-29 12:00:00,8.96,8.97,8.94,8.96,424900.0,8.96,8.97,8.94,8.96,424900.0
2012-08-29 12:30:00,8.96,8.98,8.95,8.96,1202600.0,8.96,8.98,8.95,8.96,1202600.0
2012-08-29 13:00:00,8.96,8.99,8.95,8.98,434700.0,8.96,8.99,8.95,8.98,434700.0
2012-08-29 13:30:00,8.98,9.02,8.97,9.01,1603000.0,8.98,9.02,8.97,9.01,1603000.0
2012-08-29 14:00:00,9.01,9.06,9.0,9.05,1299200.0,9.01,9.06,9.0,9.05,1299200.0
2012-08-29 14:30:00,9.05,9.08,9.05,9.07,814100.0,9.05,9.08,9.05,9.07,814100.0
2012-08-29 15:00:00,9.08,9.08,9.04,9.05,1380400.0,9.08,9.08,9.04,9.05,1380400.0
2012-08-29 15:30:00,9.05,9.07,9.04,9.06,1841700.0,9.05,9.07,9.04,9.06,1841700.0
2012-08-30 09:30:00,9.02,9.05,8.94,8.94,1332800.0,9.02,9.05,8.94,8.94,1332800.0
2012-08-30 10:00:00,8.94,8.95,8.81,8.84,1887900.0,8.94,8.95,8.81,8.84,1887900.0
2012-08-30 10:30:00,8.84,8.86,8.8,8.81,1294300.0,8.84,8.86,8.8,8.81,1294300.0
2012-08-30 11:00:00,8.81,8.86,8.81,8.83,1591800.0,8.81,8.86,8.81,8.83,1591800.0
2012-08-30 11:30:00,8.83,8.85,8.81,8.82,907200.0,8.83,8.85,8.81,8.82,907200.0
2012-08-30 12:00:00,8.82,8.83,8.76,8.76,1663200.0,8.82,8.83,8.76,8.76,1663200.0
2012-08-30 12:30:00,8.76,8.79,8.74,8.75,720300.0,8.76,8.79,8.74,8.75,720300.0
2012-08-30 13:00:00,8.75,8.76,8.72,8.74,865900.0,8.75,8.76,8.72,8.74,865900.0
2012-08-30 13:30:00,8.74,8.75,8.69,8.72,842800.0,8.74,8.75,8.69,8.72,842800.0
2012-08-30 14:00:00,8.72,8.74,8.7,8.72,875000.0,8.72,8.74,8.7,8.72,875000.0
2012-08-30 14:30:00,8.72,8.75,8.71,8.75,718200.0,8.72,8.75,8.71,8.75,718200.0
2012-08-30 15:00:00,8.75,8.75,8.7,8.7,1129800.0,8.75,8.75,8.7,8.7,1129800.0
2012-08-30 15:30:00,8.7,8.72,8.6,8.64,4207000.0,8.7,8.72,8.6,8.64,4207000.0
2012-08-31 09:30:00,8.76,8.79,8.51,8.54,5778500.0,8.76,8.79,8.51,8.54,5778500.0
2012-08-31 10:00:00,8.55,8.57,8.44,8.52,4309900.0,8.55,8.57,8.44,8.52,4309900.0
2012-08-31 10:30:00,8.52,8.55,8.47,8.51,2529800.0,8.52,8.55,8.47,8.51,2529800.0
2012-08-31 11:00:00,8.51,8.61,8.51,8.6,2901500.0,8.51,8.61,8.51,8.6,2901500.0
2012-08-31 11:30:00,8.6,8.61,8.53,8.54,1787800.0,8.6,8.61,8.53,8.54,1787800.0
2012-08-31 12:00:00,8.54,8.55,8.46,8.46,1661100.0,8.54,8.55,8.46,8.46,1661100.0
2012-08-31 12:30:00,8.46,8.55,8.45,8.53,1285900.0,8.46,8.55,8.45,8.53,1285900.0
2012-08-31 13:00:00,8.53,8.54,8.5,8.52,712600.0,8.53,8.54,8.5,8.52,712600.0
2012-08-31 13:30:00,8.52,8.58,8.52,8.57,833700.0,8.52,8.58,8.52,8.57,833700.0
2012-08-31 14:00:00,8.57,8.61,8.57,8.6,1029700.0,8.57,8.61,8.57,8.6,1029700.0
2012-08-31 14:30:00,8.6,8.61,8.56,8.57,996100.0,8.6,8.61,8.56,8.57,996100.0
2012-08-31 15:00:00,8.57,8.57,8.54,8.55,1083600.0,8.57,8.57,8.54,8.55,1083600.0
2012-08-31 15:30:00,8.55,8.57,8.52,8.53,3362800.0,8.55,8.57,8.52,8.53,3362800.0
2012-09-04 09:30:00,8.28,8.29,7.63,7.75,20506500.0,8.28,8.29,7.63,7.75,20506500.0
2012-09-04 10:00:00,7.74,7.78,7.59,7.77,11388300.0,7.74,7.78,7.59,7.77,11388300.0
2012-09-04 10:30:00,7.77,7.98,7.77,7.8,16678200.0,7.77,7.98,7.77,7.8,16678200.0
2012-09-04 11:00:00,7.8,7.92,7.8,7.9,6043100.0,7.8,7.92,7.8,7.9,6043100.0
2012-09-04 11:30:00,7.9,7.92,7.83,7.87,2811200.0,7.9,7.92,7.83,7.87,2811200.0
2012-09-04 12:00:00,7.87,7.95,7.85,7.92,3728200.0,7.87,7.95,7.85,7.92,3728200.0
2012-09-04 12:30:00,7.92,8.03,7.89,8.0,3697400.0,7.92,8.03,7.89,8.0,3697400.0
2012-09-04 13:00:00,8.0,8.01,7.93,7.97,2430400.0,8.0,8.01,7.93,7.97,2430400.0
2012-09-04 13:30:00,7.97,8.01,7.96,7.98,2342900.0,7.97,8.01,7.96,7.98,2342900.0
2012-09-04 14:00:00,7.98,8.02,7.95,7.96,2648800.0,7.98,8.02,7.95,7.96,2648800.0
2012-09-04 14:30:00,7.96,8.01,7.96,7.98,2734900.0,7.96,8.01,7.96,7.98,2734900.0
2012-09-04 15:00:00,7.98,8.01,7.97,8.01,2722300.0,7.98,8.01,7.97,8.01,2722300.0
2012-09-04 15:30:00,8.01,8.02,7.95,7.99,7018200.0,8.01,8.02,7.95,7.99,7018200.0
2012-09-05 09:30:00,7.94,7.95,7.76,7.82,9303000.0,7.94,7.95,7.76,7.82,9303000.0
2012-09-05 10:00:00,7.82,7.93,7.8,7.89,6009500.0,7.82,7.93,7.8,7.89,6009500.0
2012-09-05 10:30:00,7.89,7.95,7.86,7.87,3308200.0,7.89,7.95,7.86,7.87,3308200.0
2012-09-05 11:00:00,7.87,7.87,7.8,7.84,3027500.0,7.87,7.87,7.8,7.84,3027500.0
2012-09-05 11:30:00,7.84,7.84,7.81,7.83,1592500.0,7.84,7.84,7.81,7.83,1592500.0
2012-09-05 12:00:00,7.83,7.89,7.83,7.87,2065700.0,7.83,7.89,7.83,7.87,2065700.0
2012-09-05 12:30:00,7.88,7.88,7.86,7.88,1394400.0,7.88,7.88,7.86,7.88,1394400.0
2012-09-05 13:00:00,7.88,7.9,7.87,7.87,1231300.0,7.88,7.9,7.87,7.87,1231300.0
2012-09-05 13:30:00,7.87,7.88,7.83,7.86,1214500.0,7.87,7.88,7.83,7.86,1214500.0
2012-09-05 14:00:00,7.87,7.88,7.86,7.86,1172500.0,7.87,7.88,7.86,7.86,1172500.0
2012-09-05 14:30:00,7.86,7.87,7.85,7.86,1789200.0,7.86,7.87,7.85,7.86,1789200.0
2012-09-05 15:00:00,7.86,7.86,7.81,7.84,2051000.0,7.86,7.86,7.81,7.84,2051000.0
2012-09-05 15:30:00,7.83,7.86,7.83,7.85,3507000.0,7.83,7.86,7.83,7.85,3507000.0
2012-09-06 09:30:00,7.94,7.99,7.74,7.87,6697600.0,7.94,7.99,7.74,7.87,6697600.0
2012-09-06 10:00:00,7.87,7.94,7.83,7.93,3983000.0,7.87,7.94,7.83,7.93,3983000.0
2012-09-06 10:30:00,7.93,7.96,7.91,7.93,2499000.0,7.93,7.96,7.91,7.93,2499000.0
2012-09-06 11:00:00,7.93,7.94,7.89,7.91,2676100.0,7.93,7.94,7.89,7.91,2676100.0
2012-09-06 11:30:00,7.91,7.94,7.91,7.93,2355500.0,7.91,7.94,7.91,7.93,2355500.0
2012-09-06 12:00:00,7.93,8.02,7.92,7.99,2515100.0,7.93,8.02,7.92,7.99,2515100.0
2012-09-06 12:30:00,8.0,8.05,7.99,8.0,2300900.0,8.0,8.05,7.99,8.0,2300900.0
2012-09-06 13:00:00,8.0,8.03,7.99,8.02,1708000.0,8.0,8.03,7.99,8.02,1708000.0
2012-09-06 13:30:00,8.02,8.02,7.99,8.0,1276100.0,8.02,8.02,7.99,8.0,1276100.0
2012-09-06 14:00:00,8.0,8.02,7.99,8.02,1243900.0,8.0,8.02,7.99,8.02,1243900.0
2012-09-06 14:30:00,8.02,8.08,8.01,8.08,2690800.0,8.02,8.08,8.01,8.08,2690800.0
2012-09-06 15:00:00,8.07,8.11,8.06,8.07,2335900.0,8.07,8.11,8.06,8.07,2335900.0
2012-09-06 15:30:00,8.07,8.1,8.04,8.09,3981600.0,8.07,8.1,8.04,8.09,3981600.0
2012-09-07 09:30:00,8.1,8.26,8.08,8.16,4487000.0,8.1,8.26,8.08,8.16,4487000.0
2012-09-07 10:00:00,8.15,8.24,8.15,8.2,2402400.0,8.15,8.24,8.15,8.2,2402400.0
2012-09-07 10:30:00,8.2,8.22,8.18,8.2,1727600.0,8.2,8.22,8.18,8.2,1727600.0
2012-09-07 11:00:00,8.21,8.21,8.13,8.17,1924300.0,8.21,8.21,8.13,8.17,1924300.0
2012-09-07 11:30:00,8.17,8.18,8.14,8.14,1432200.0,8.17,8.18,8.14,8.14,1432200.0
2012-09-07 12:00:00,8.14,8.16,7.98,8.02,2925300.0,8.14,8.16,7.98,8.02,2925300.0
2012-09-07 12:30:00,8.02,8.09,7.99,8.04,2650900.0,8.02,8.09,7.99,8.04,2650900.0
2012-09-07 13:00:00,8.04,8.05,8.0,8.01,1574300.0,8.04,8.05,8.0,8.01,1574300.0
2012-09-07 13:30:00,8.02,8.03,7.99,8.0,1369900.0,8.02,8.03,7.99,8.0,1369900.0
2012-09-07 14:00:00,8.0,8.05,7.99,8.04,1402800.0,8.0,8.05,7.99,8.04,1402800.0
2012-09-07 14:30:00,8.04,8.07,8.04,8.07,1054200.0,8.04,8.07,8.04,8.07,1054200.0
2012-09-07 15:00:00,8.07,8.1,8.06,8.1,1171100.0,8.07,8.1,8.06,8.1,1171100.0
2012-09-07 15:30:00,8.1,8.12,8.06,8.09,3819200.0,8.1,8.12,8.06,8.09,3819200.0
2012-09-10 09:30:00,8.05,8.15,8.02,8.09,2965200.0,8.05,8.15,8.02,8.09,2965200.0
2012-09-10 10:00:00,8.09,8.14,8.07,8.12,2130100.0,8.09,8.14,8.07,8.12,2130100.0
2012-09-10 10:30:00,8.12,8.14,8.06,8.09,1369900.0,8.12,8.14,8.06,8.09,1369900.0
2012-09-10 11:00:00,8.1,8.1,8.03,8.04,1498000.0,8.1,8.1,8.03,8.04,1498000.0
2012-09-10 11:30:00,8.04,8.06,8.0,8.02,1309700.0,8.04,8.06,8.0,8.02,1309700.0
2012-09-10 12:00:00,8.01,8.03,7.99,7.99,2177000.0,8.01,8.03,7.99,7.99,2177000.0
2012-09-10 12:30:00,7.99,8.0,7.94,7.99,1207500.0,7.99,8.0,7.94,7.99,1207500.0
2012-09-10 13:00:00,7.98,8.0,7.96,7.98,1146600.0,7.98,8.0,7.96,7.98,1146600.0
2012-09-10 13:30:00,7.98,8.01,7.95,7.99,1559600.0,7.98,8.01,7.95,7.99,1559600.0
2012-09-10 14:00:00,7.99,8.01,7.98,8.0,1097600.0,7.99,8.01,7.98,8.0,1097600.0
2012-09-10 14:30:00,8.0,8.01,7.98,7.98,1242500.0,8.0,8.01,7.98,7.98,1242500.0
2012-09-10 15:00:00,7.98,7.99,7.97,7.99,1748600.0,7.98,7.99,7.97,7.99,1748600.0
2012-09-10 15:30:00,7.98,7.99,7.96,7.99,4417000.0,7.98,7.99,7.96,7.99,4417000.0
2012-09-11 09:30:00,8.01,8.06,7.87,7.96,4004000.0,8.01,8.06,7.87,7.96,4004000.0
2012-09-11 10:00:00,7.96,7.97,7.88,7.91,2568300.0,7.96,7.97,7.88,7.91,2568300.0
2012-09-11 10:30:00,7.91,7.94,7.88,7.93,1544200.0,7.91,7.94,7.88,7.93,1544200.0
2012-09-11 11:00:00,7.92,7.97,7.92,7.96,2323300.0,7.92,7.97,7.92,7.96,2323300.0
2012-09-11 11:30:00,7.96,8.01,7.95,8.0,2136400.0,7.96,8.01,7.95,8.0,2136400.0
2012-09-11 12:00:00,8.0,8.05,7.98,8.04,2117500.0,8.0,8.05,7.98,8.04,2117500.0
2012-09-11 12:30:00,8.04,8.09,8.03,8.06,1876700.0,8.04,8.09,8.03,8.06,1876700.0
2012-09-11 13:00:00,8.07,8.14,8.05,8.13,1962100.0,8.07,8.14,8.05,8.13,1962100.0
2012-09-11 13:30:00,8.13,8.2,8.11,8.17,3364200.0,8.13,8.2,8.11,8.17,3364200.0
2012-09-11 14:00:00,8.17,8.18,8.13,8.17,2145500.0,8.17,8.18,8.13,8.17,2145500.0
2012-09-11 14:30:00,8.17,8.19,8.1,8.11,2046100.0,8.17,8.19,8.1,8.11,2046100.0
2012-09-11 15:00:00,8.12,8.12,8.09,8.11,2074800.0,8.12,8.12,8.09,8.11,2074800.0
2012-09-11 15:30:00,8.11,8.17,8.1,8.17,4207000.0,8.11,8.17,8.1,8.17,4207000.0
2012-09-12 09:30:00,8.21,8.36,8.18,8.24,4182500.0,8.21,8.36,8.18,8.24,4182500.0
2012-09-12 10:00:00,8.24,8.29,8.19,8.19,2098600.0,8.24,8.29,8.19,8.19,2098600.0
2012-09-12 10:30:00,8.19,8.23,8.15,8.2,1859200.0,8.19,8.23,8.15,8.2,1859200.0
2012-09-12 11:00:00,8.21,8.24,8.08,8.09,2389800.0,8.21,8.24,8.08,8.09,2389800.0
2012-09-12 11:30:00,8.08,8.14,8.08,8.13,796600.0,8.08,8.14,8.08,8.13,796600.0
2012-09-12 12:00:00,8.13,8.16,8.11,8.12,688800.0,8.13,8.16,8.11,8.12,688800.0
2012-09-12 12:30:00,8.12,8.18,8.12,8.16,986300.0,8.12,8.18,8.12,8.16,986300.0
2012-09-12 13:00:00,8.16,8.19,8.14,8.17,1153600.0,8.16,8.19,8.14,8.17,1153600.0
2012-09-12 13:30:00,8.17,8.26,8.16,8.26,1649200.0,8.17,8.26,8.16,8.26,1649200.0
2012-09-12 14:00:00,8.26,8.31,8.23,8.24,1626800.0,8.26,8.31,8.23,8.24,1626800.0
2012-09-12 14:30:00,8.24,8.24,8.19,8.19,877100.0,8.24,8.24,8.19,8.19,877100.0
2012-09-12 15:00:00,8.19,8.19,8.14,8.16,1412600.0,8.19,8.19,8.14,8.16,1412600.0
2012-09-12 15:30:00,8.16,8.18,8.15,8.17,1761200.0,8.16,8.18,8.15,8.17,1761200.0
2012-09-13 09:30:00,8.12,8.23,8.11,8.16,1727600.0,8.12,8.23,8.11,8.16,1727600.0
2012-09-13 10:00:00,8.17,8.18,8.01,8.03,2944200.0,8.17,8.18,8.01,8.03,2944200.0
2012-09-13 10:30:00,8.03,8.12,8.02,8.08,1923600.0,8.03,8.12,8.02,8.08,1923600.0
2012-09-13 11:00:00,8.07,8.17,8.07,8.13,1022700.0,8.07,8.17,8.07,8.13,1022700.0
2012-09-13 11:30:00,8.14,8.18,8.13,8.15,905800.0,8.14,8.18,8.13,8.15,905800.0
2012-09-13 12:00:00,8.15,8.17,8.12,8.13,602000.0,8.15,8.17,8.12,8.13,602000.0
2012-09-13 12:30:00,8.13,8.21,8.12,8.19,2203600.0,8.13,8.21,8.12,8.19,2203600.0
2012-09-13 13:00:00,8.2,8.27,8.17,8.25,2045400.0,8.2,8.27,8.17,8.25,2045400.0
2012-09-13 13:30:00,8.25,8.28,8.2,8.21,1614900.0,8.25,8.28,8.2,8.21,1614900.0
2012-09-13 14:00:00,8.21,8.29,8.2,8.27,2219000.0,8.21,8.29,8.2,8.27,2219000.0
2012-09-13 14:30:00,8.28,8.31,8.25,8.3,1787100.0,8.28,8.31,8.25,8.3,1787100.0
2012-09-13 15:00:00,8.3,8.3,8.25,8.27,1777300.0,8.3,8.3,8.25,8.27,1777300.0
2012-09-13 15:30:00,8.27,8.31,8.27,8.29,3021900.0,8.27,8.31,8.27,8.29,3021900.0
2012-09-14 09:30:00,8.35,8.63,8.33,8.59,4860100.0,8.35,8.63,8.33,8.59,4860100.0
2012-09-14 10:00:00,8.59,8.71,8.56,8.71,3505600.0,8.59,8.71,8.56,8.71,3505600.0
2012-09-14 10:30:00,8.71,8.77,8.64,8.72,4014500.0,8.71,8.77,8.64,8.72,4014500.0
2012-09-14 11:00:00,8.73,8.74,8.64,8.66,2865800.0,8.73,8.74,8.64,8.66,2865800.0
2012-09-14 11:30:00,8.66,8.68,8.64,8.64,1927800.0,8.66,8.68,8.64,8.64,1927800.0
2012-09-14 12:00:00,8.64,8.66,8.59,8.6,1453900.0,8.64,8.66,8.59,8.6,1453900.0
2012-09-14 12:30:00,8.59,8.63,8.58,8.6,1096200.0,8.59,8.63,8.58,8.6,1096200.0
2012-09-14 13:00:00,8.6,8.61,8.52,8.53,1363600.0,8.6,8.61,8.52,8.53,1363600.0
2012-09-14 13:30:00,8.53,8.55,8.46,8.47,1617000.0,8.53,8.55,8.46,8.47,1617000.0
2012-09-14 14:00:00,8.47,8.53,8.46,8.53,1715000.0,8.47,8.53,8.46,8.53,1715000.0
2012-09-14 14:30:00,8.53,8.62,8.52,8.61,1592500.0,8.53,8.62,8.52,8.61,1592500.0
2012-09-14 15:00:00,8.61,8.66,8.6,8.62,2629900.0,8.61,8.66,8.6,8.62,2629900.0
2012-09-14 15:30:00,8.62,8.65,8.61,8.65,3314500.0,8.62,8.65,8.61,8.65,3314500.0
2012-09-17 09:30:00,8.42,8.43,8.16,8.26,7209300.0,8.42,8.43,8.16,8.26,7209300.0
2012-09-17 10:00:00,8.26,8.26,8.19,8.19,3357900.0,8.26,8.26,8.19,8.19,3357900.0
2012-09-17 10:30:00,8.2,8.29,8.13,8.29,4811800.0,8.2,8.29,8.13,8.29,4811800.0
2012-09-17 11:00:00,8.29,8.29,8.22,8.24,1958600.0,8.29,8.29,8.22,8.24,1958600.0
2012-09-17 11:30:00,8.25,8.28,8.24,8.24,1365700.0,8.25,8.28,8.24,8.24,1365700.0
2012-09-17 12:00:00,8.24,8.24,8.19,8.21,1311100.0,8.24,8.24,8.19,8.21,1311100.0
2012-09-17 12:30:00,8.21,8.23,8.19,8.21,1779400.0,8.21,8.23,8.19,8.21,1779400.0
2012-09-17 13:00:00,8.21,8.22,8.18,8.2,978600.0,8.21,8.22,8.18,8.2,978600.0
2012-09-17 13:30:00,8.19,8.19,8.14,8.17,2253300.0,8.19,8.19,8.14,8.17,2253300.0
2012-09-17 14:00:00,8.17,8.18,8.14,8.16,1834000.0,8.17,8.18,8.14,8.16,1834000.0
2012-09-17 14:30:00,8.16,8.16,8.14,8.16,1815800.0,8.16,8.16,8.14,8.16,1815800.0
2012-09-17 15:00:00,8.16,8.17,8.14,8.15,1374100.0,8.16,8.17,8.14,8.15,1374100.0
2012-09-17 15:30:00,8.15,8.16,8.11,8.15,4680200.0,8.15,8.16,8.11,8.15,4680200.0
2012-09-18 09:30:00,8.18,8.33,8.11,8.3,5609100.0,8.18,8.33,8.11,8.3,5609100.0
2012-09-18 10:00:00,8.3,8.31,8.22,8.23,1544900.0,8.3,8.31,8.22,8.23,1544900.0
2012-09-18 10:30:00,8.23,8.26,8.19,8.2,1136800.0,8.23,8.26,8.19,8.2,1136800.0
2012-09-18 11:00:00,8.2,8.21,8.13,8.13,2471000.0,8.2,8.21,8.13,8.13,2471000.0
2012-09-18 11:30:00,8.13,8.14,8.04,8.06,4244100.0,8.13,8.14,8.04,8.06,4244100.0
2012-09-18 12:00:00,8.06,8.09,8.02,8.03,1716400.0,8.06,8.09,8.02,8.03,1716400.0
2012-09-18 12:30:00,8.03,8.04,7.99,8.01,2031400.0,8.03,8.04,7.99,8.01,2031400.0
2012-09-18 13:00:00,8.0,8.06,8.0,8.04,1285200.0,8.0,8.06,8.0,8.04,1285200.0
2012-09-18 13:30:00,8.04,8.04,7.99,8.0,895300.0,8.04,8.04,7.99,8.0,895300.0
2012-09-18 14:00:00,8.0,8.01,7.99,8.01,1136100.0,8.0,8.01,7.99,8.01,1136100.0
2012-09-18 14:30:00,8.01,8.02,7.97,7.99,1435000.0,8.01,8.02,7.97,7.99,1435000.0
2012-09-18 15:00:00,7.99,8.03,7.99,8.01,1334200.0,7.99,8.03,7.99,8.01,1334200.0
2012-09-18 15:30:00,8.01,8.02,7.99,8.01,3166800.0,8.01,8.02,7.99,8.01,3166800.0
2012-09-19 09:30:00,8.11,8.11,7.96,8.06,4629100.0,8.11,8.11,7.96,8.06,4629100.0
2012-09-19 10:00:00,8.06,8.11,8.03,8.07,3208100.0,8.06,8.11,8.03,8.07,3208100.0
2012-09-19 10:30:00,8.07,8.08,8.02,8.07,2256100.0,8.07,8.08,8.02,8.07,2256100.0
2012-09-19 11:00:00,8.07,8.27,8.07,8.23,5502000.0,8.07,8.27,8.07,8.23,5502000.0
2012-09-19 11:30:00,8.23,8.23,8.14,8.15,2077600.0,8.23,8.23,8.14,8.15,2077600.0
2012-09-19 12:00:00,8.15,8.16,8.1,8.14,1477000.0,8.15,8.16,8.1,8.14,1477000.0
2012-09-19 12:30:00,8.14,8.2,8.13,8.13,4475800.0,8.14,8.2,8.13,8.13,4475800.0
2012-09-19 13:00:00,8.13,8.15,8.09,8.1,1779400.0,8.13,8.15,8.09,8.1,1779400.0
2012-09-19 13:30:00,8.1,8.11,8.05,8.09,1390900.0,8.1,8.11,8.05,8.09,1390900.0
2012-09-19 14:00:00,8.09,8.14,8.09,8.13,1486100.0,8.09,8.14,8.09,8.13,1486100.0
2012-09-19 14:30:00,8.13,8.13,8.05,8.11,2257500.0,8.13,8.13,8.05,8.11,2257500.0
2012-09-19 15:00:00,8.11,8.15,8.11,8.15,1505000.0,8.11,8.15,8.11,8.15,1505000.0
2012-09-19 15:30:00,8.15,8.18,8.14,8.14,2504600.0,8.15,8.18,8.14,8.14,2504600.0
2012-09-20 09:30:00,8.06,8.29,8.06,8.19,7358400.0,8.06,8.29,8.06,8.19,7358400.0
2012-09-20 10:00:00,8.19,8.31,8.15,8.23,5285700.0,8.19,8.31,8.15,8.23,5285700.0
2012-09-20 10:30:00,8.23,8.27,8.16,8.21,2290400.0,8.23,8.27,8.16,8.21,2290400.0
2012-09-20 11:00:00,8.22,8.23,8.19,8.2,1281700.0,8.22,8.23,8.19,8.2,1281700.0
2012-09-20 11:30:00,8.2,8.21,8.16,8.19,1148000.0,8.2,8.21,8.16,8.19,1148000.0
2012-09-20 12:00:00,8.19,8.21,8.18,8.18,784000.0,8.19,8.21,8.18,8.18,784000.0
2012-09-20 12:30:00,8.18,8.21,8.15,8.2,1894200.0,8.18,8.21,8.15,8.2,1894200.0
2012-09-20 13:00:00,8.2,8.32,8.19,8.32,3535700.0,8.2,8.32,8.19,8.32,3535700.0
2012-09-20 13:30:00,8.32,8.33,8.26,8.3,2398900.0,8.32,8.33,8.26,8.3,2398900.0
2012-09-20 14:00:00,8.3,8.39,8.29,8.36,3468500.0,8.3,8.39,8.29,8.36,3468500.0
2012-09-20 14:30:00,8.36,8.37,8.33,8.37,1618400.0,8.36,8.37,8.33,8.37,1618400.0
2012-09-20 15:00:00,8.37,8.39,8.35,8.38,1715000.0,8.37,8.39,8.35,8.38,1715000.0
2012-09-20 15:30:00,8.38,8.4,8.35,8.39,3445400.0,8.38,8.4,8.35,8.39,3445400.0
2012-09-21 09:30:00,8.49,8.53,8.41,8.41,4940600.0,8.49,8.53,8.41,8.41,4940600.0
2012-09-21 10:00:00,8.41,8.41,8.29,8.3,2835000.0,8.41,8.41,8.29,8.3,2835000.0
2012-09-21 10:30:00,8.29,8.33,8.26,8.28,2060100.0,8.29,8.33,8.26,8.28,2060100.0
2012-09-21 11:00:00,8.28,8.32,8.27,8.3,2575300.0,8.28,8.32,8.27,8.3,2575300.0
2012-09-21 11:30:00,8.3,8.33,8.29,8.3,2606800.0,8.3,8.33,8.29,8.3,2606800.0
2012-09-21 12:00:00,8.29,8.32,8.28,8.29,2163700.0,8.29,8.32,8.28,8.29,2163700.0
2012-09-21 12:30:00,8.29,8.29,8.28,8.29,734300.0,8.29,8.29,8.28,8.29,734300.0
2012-09-21 13:00:00,8.29,8.29,8.28,8.29,896700.0,8.29,8.29,8.28,8.29,896700.0
2012-09-21 13:30:00,8.29,8.3,8.28,8.28,612500.0,8.29,8.3,8.28,8.28,612500.0
2012-09-21 14:00:00,8.28,8.28,8.2,8.24,1605100.0,8.28,8.28,8.2,8.24,1605100.0
2012-09-21 14:30:00,8.24,8.27,8.24,8.26,1217300.0,8.24,8.27,8.24,8.26,1217300.0
2012-09-21 15:00:00,8.26,8.28,8.23,8.27,1964200.0,8.26,8.28,8.23,8.27,1964200.0
2012-09-21 15:30:00,8.27,8.27,8.22,8.25,3020500.0,8.27,8.27,8.22,8.25,3020500.0
2012-09-24 09:30:00,8.12,8.26,8.07,8.16,2794400.0,8.12,8.26,8.07,8.16,2794400.0
2012-09-24 10:00:00,8.16,8.23,8.14,8.18,935200.0,8.16,8.23,8.14,8.18,935200.0
2012-09-24 10:30:00,8.18,8.21,8.09,8.18,5958400.0,8.18,8.21,8.09,8.18,5958400.0
2012-09-24 11:00:00,8.18,8.21,8.13,8.2,1444100.0,8.18,8.21,8.13,8.2,1444100.0
2012-09-24 11:30:00,8.2,8.23,8.17,8.23,2046800.0,8.2,8.23,8.17,8.23,2046800.0
2012-09-24 12:00:00,8.22,8.23,8.16,8.18,1684200.0,8.22,8.23,8.16,8.18,1684200.0
2012-09-24 12:30:00,8.18,8.18,8.14,8.16,385700.0,8.18,8.18,8.14,8.16,385700.0
2012-09-24 13:00:00,8.16,8.17,8.12,8.13,730100.0,8.16,8.17,8.12,8.13,730100.0
2012-09-24 13:30:00,8.13,8.13,8.09,8.09,831600.0,8.13,8.13,8.09,8.09,831600.0
2012-09-24 14:00:00,8.09,8.12,8.08,8.1,752500.0,8.09,8.12,8.08,8.1,752500.0
2012-09-24 14:30:00,8.1,8.12,8.09,8.11,786800.0,8.1,8.12,8.09,8.11,786800.0
2012-09-24 15:00:00,8.11,8.11,8.09,8.1,1139600.0,8.11,8.11,8.09,8.1,1139600.0
2012-09-24 15:30:00,8.1,8.1,8.04,8.06,3290700.0,8.1,8.1,8.04,8.06,3290700.0
2012-09-25 09:30:00,8.11,8.14,7.94,7.97,2760800.0,8.11,8.14,7.94,7.97,2760800.0
2012-09-25 10:00:00,7.97,8.03,7.95,7.97,7795900.0,7.97,8.03,7.95,7.97,7795900.0
2012-09-25 10:30:00,7.97,8.02,7.91,7.92,6202000.0,7.97,8.02,7.91,7.92,6202000.0
2012-09-25 11:00:00,7.92,7.98,7.92,7.94,1615600.0,7.92,7.98,7.92,7.94,1615600.0
2012-09-25 11:30:00,7.94,7.95,7.84,7.85,4037600.0,7.94,7.95,7.84,7.85,4037600.0
2012-09-25 12:00:00,7.85,7.87,7.85,7.85,1412600.0,7.85,7.87,7.85,7.85,1412600.0
2012-09-25 12:30:00,7.85,7.86,7.79,7.81,1784300.0,7.85,7.86,7.79,7.81,1784300.0
2012-09-25 13:00:00,7.81,7.83,7.79,7.81,1264200.0,7.81,7.83,7.79,7.81,1264200.0
2012-09-25 13:30:00,7.81,7.83,7.8,7.82,1110900.0,7.81,7.83,7.8,7.82,1110900.0
2012-09-25 14:00:00,7.82,7.82,7.74,7.77,2201500.0,7.82,7.82,7.74,7.77,2201500.0
2012-09-25 14:30:00,7.77,7.79,7.74,7.74,1755600.0,7.77,7.79,7.74,7.74,1755600.0
2012-09-25 15:00:00,7.74,7.76,7.69,7.71,3838800.0,7.74,7.76,7.69,7.71,3838800.0
2012-09-25 15:30:00,7.71,7.73,7.67,7.68,4464600.0,7.71,7.73,7.67,7.68,4464600.0
2012-09-26 09:30:00,7.7,7.75,7.58,7.68,4610200.0,7.7,7.75,7.58,7.68,4610200.0
2012-09-26 10:00:00,7.68,7.74,7.6,7.67,2914800.0,7.68,7.74,7.6,7.67,2914800.0
2012-09-26 10:30:00,7.67,7.78,7.64,7.76,3380300.0,7.67,7.78,7.64,7.76,3380300.0
2012-09-26 11:00:00,7.76,7.91,7.74,7.9,4788700.0,7.76,7.91,7.74,7.9,4788700.0
2012-09-26 11:30:00,7.9,7.96,7.87,7.94,4358900.0,7.9,7.96,7.87,7.94,4358900.0
2012-09-26 12:00:00,7.94,7.97,7.93,7.93,3360000.0,7.94,7.97,7.93,7.93,3360000.0
2012-09-26 12:30:00,7.94,7.95,7.86,7.86,1943200.0,7.94,7.95,7.86,7.86,1943200.0
2012-09-26 13:00:00,7.86,7.99,7.85,7.97,2846200.0,7.86,7.99,7.85,7.97,2846200.0
2012-09-26 13:30:00,7.97,7.99,7.9,7.91,1579900.0,7.97,7.99,7.9,7.91,1579900.0
2012-09-26 14:00:00,7.9,7.97,7.9,7.94,940100.0,7.9,7.97,7.9,7.94,940100.0
2012-09-26 14:30:00,7.94,7.94,7.89,7.9,741300.0,7.94,7.94,7.89,7.9,741300.0
2012-09-26 15:00:00,7.9,7.9,7.86,7.86,1439900.0,7.9,7.9,7.86,7.86,1439900.0
2012-09-26 15:30:00,7.86,7.89,7.85,7.88,2531900.0,7.86,7.89,7.85,7.88,2531900.0
2012-09-27 09:30:00,7.98,8.01,7.77,7.79,3994200.0,7.98,8.01,7.77,7.79,3994200.0
2012-09-27 10:00:00,7.78,7.82,7.74,7.81,2503900.0,7.78,7.82,7.74,7.81,2503900.0
2012-09-27 10:30:00,7.82,7.84,7.79,7.82,1323000.0,7.82,7.84,7.79,7.82,1323000.0
2012-09-27 11:00:00,7.82,7.82,7.78,7.79,1667400.0,7.82,7.82,7.78,7.79,1667400.0
2012-09-27 11:30:00,7.79,7.87,7.79,7.86,1448300.0,7.79,7.87,7.79,7.86,1448300.0
2012-09-27 12:00:00,7.86,7.91,7.86,7.89,1484700.0,7.86,7.91,7.86,7.89,1484700.0
2012-09-27 12:30:00,7.9,7.91,7.83,7.84,1258600.0,7.9,7.91,7.83,7.84,1258600.0
2012-09-27 13:00:00,7.84,7.87,7.83,7.87,812000.0,7.84,7.87,7.83,7.87,812000.0
2012-09-27 13:30:00,7.87,7.92,7.87,7.92,772800.0,7.87,7.92,7.87,7.92,772800.0
2012-09-27 14:00:00,7.91,7.95,7.91,7.94,984900.0,7.91,7.95,7.91,7.94,984900.0
2012-09-27 14:30:00,7.94,7.98,7.91,7.93,1157800.0,7.94,7.98,7.91,7.93,1157800.0
2012-09-27 15:00:00,7.94,7.96,7.93,7.94,779100.0,7.94,7.96,7.93,7.94,779100.0
2012-09-27 15:30:00,7.94,7.96,7.93,7.93,2331000.0,7.94,7.96,7.93,7.93,2331000.0
2012-09-28 09:30:00,7.86,7.97,7.82,7.84,2381400.0,7.86,7.97,7.82,7.84,2381400.0
2012-09-28 10:00:00,7.84,7.87,7.75,7.75,1733900.0,7.84,7.87,7.75,7.75,1733900.0
2012-09-28 10:30:00,7.75,7.82,7.75,7.8,1604400.0,7.75,7.82,7.75,7.8,1604400.0
2012-09-28 11:00:00,7.8,7.83,7.76,7.76,978600.0,7.8,7.83,7.76,7.76,978600.0
2012-09-28 11:30:00,7.76,7.79,7.75,7.77,711200.0,7.76,7.79,7.75,7.77,711200.0
2012-09-28 12:00:00,7.77,7.81,7.76,7.77,870100.0,7.77,7.81,7.76,7.77,870100.0
2012-09-28 12:30:00,7.77,7.78,7.76,7.77,527100.0,7.77,7.78,7.76,7.77,527100.0
2012-09-28 13:00:00,7.77,7.8,7.77,7.77,365400.0,7.77,7.8,7.77,7.77,365400.0
2012-09-28 13:30:00,7.77,7.82,7.77,7.8,695100.0,7.77,7.82,7.77,7.8,695100.0
2012-09-28 14:00:00,7.8,7.82,7.76,7.77,909300.0,7.8,7.82,7.76,7.77,909300.0
2012-09-28 14:30:00,7.76,7.78,7.76,7.77,741300.0,7.76,7.78,7.76,7.77,741300.0
2012-09-28 15:00:00,7.77,7.81,7.77,7.78,1043700.0,7.77,7.81,7.77,7.78,1043700.0
2012-09-28 15:30:00,7.78,7.79,7.76,7.77,2321200.0,7.78,7.79,7.76,7.77,2321200.0
2012-10-01 09:30:00,7.8,7.89,7.76,7.86,2601200.0,7.8,7.89,7.76,7.86,2601200.0
2012-10-01 10:00:00,7.86,7.97,7.85,7.93,2288300.0,7.86,7.97,7.85,7.93,2288300.0
2012-10-01 10:30:00,7.93,7.97,7.91,7.94,1493100.0,7.93,7.97,7.91,7.94,1493100.0
2012-10-01 11:00:00,7.94,8.09,7.94,8.05,5916400.0,7.94,8.09,7.94,8.05,5916400.0
2012-10-01 11:30:00,8.05,8.06,8.0,8.02,2587200.0,8.05,8.06,8.0,8.02,2587200.0
2012-10-01 12:00:00,8.02,8.08,8.02,8.05,1912400.0,8.02,8.08,8.02,8.05,1912400.0
2012-10-01 12:30:00,8.05,8.06,7.96,7.96,2748900.0,8.05,8.06,7.96,7.96,2748900.0
2012-10-01 13:00:00,7.97,7.99,7.91,7.98,2391200.0,7.97,7.99,7.91,7.98,2391200.0
2012-10-01 13:30:00,7.99,8.03,7.93,8.02,1358000.0,7.99,8.03,7.93,8.02,1358000.0
2012-10-01 14:00:00,8.02,8.04,8.0,8.02,851200.0,8.02,8.04,8.0,8.02,851200.0
2012-10-01 14:30:00,8.02,8.06,8.02,8.05,898800.0,8.02,8.06,8.02,8.05,898800.0
2012-10-01 15:00:00,8.05,8.05,7.99,8.01,1812300.0,8.05,8.05,7.99,8.01,1812300.0
2012-10-01 15:30:00,8.01,8.03,7.99,8.01,2737700.0,8.01,8.03,7.99,8.01,2737700.0
2012-10-02 09:30:00,8.07,8.07,7.9,7.98,2543100.0,8.07,8.07,7.9,7.98,2543100.0
2012-10-02 10:00:00,7.98,8.09,7.93,8.06,3443300.0,7.98,8.09,7.93,8.06,3443300.0
2012-10-02 10:30:00,8.06,8.12,8.05,8.09,2115400.0,8.06,8.12,8.05,8.09,2115400.0
2012-10-02 11:00:00,8.09,8.17,8.07,8.16,2014600.0,8.09,8.17,8.07,8.16,2014600.0
2012-10-02 11:30:00,8.16,8.18,8.04,8.05,2764300.0,8.16,8.18,8.04,8.05,2764300.0
2012-10-02 12:00:00,8.05,8.08,8.03,8.05,1072400.0,8.05,8.08,8.03,8.05,1072400.0
2012-10-02 12:30:00,8.05,8.06,8.02,8.04,651700.0,8.05,8.06,8.02,8.04,651700.0
2012-10-02 13:00:00,8.04,8.08,8.03,8.06,1215900.0,8.04,8.08,8.03,8.06,1215900.0
2012-10-02 13:30:00,8.06,8.1,8.05,8.09,850500.0,8.06,8.1,8.05,8.09,850500.0
2012-10-02 14:00:00,8.09,8.1,8.07,8.07,671300.0,8.09,8.1,8.07,8.07,671300.0
2012-10-02 14:30:00,8.07,8.07,8.03,8.05,788200.0,8.07,8.07,8.03,8.05,788200.0
2012-10-02 15:00:00,8.05,8.07,8.04,8.06,705600.0,8.05,8.07,8.04,8.06,705600.0
2012-10-02 15:30:00,8.06,8.08,8.06,8.07,1847300.0,8.06,8.08,8.06,8.07,1847300.0
2012-10-03 09:30:00,8.34,8.62,8.32,8.6,13769700.0,8.34,8.62,8.32,8.6,13769700.0
2012-10-03 10:00:00,8.6,8.69,8.56,8.63,8796900.0,8.6,8.69,8.56,8.63,8796900.0
2012-10-03 10:30:00,8.63,8.66,8.59,8.64,3744300.0,8.63,8.66,8.59,8.64,3744300.0
2012-10-03 11:00:00,8.64,8.71,8.6,8.69,4202800.0,8.64,8.71,8.6,8.69,4202800.0
2012-10-03 11:30:00,8.69,8.79,8.65,8.78,5496400.0,8.69,8.79,8.65,8.78,5496400.0
2012-10-03 12:00:00,8.77,8.81,8.71,8.76,3845100.0,8.77,8.81,8.71,8.76,3845100.0
2012-10-03 12:30:00,8.76,8.78,8.61,8.65,5102300.0,8.76,8.78,8.61,8.65,5102300.0
2012-10-03 13:00:00,8.65,8.72,8.65,8.71,2047500.0,8.65,8.72,8.65,8.71,2047500.0
2012-10-03 13:30:00,8.7,8.7,8.61,8.67,3607100.0,8.7,8.7,8.61,8.67,3607100.0
2012-10-03 14:00:00,8.67,8.71,8.64,8.71,2361800.0,8.67,8.71,8.64,8.71,2361800.0
2012-10-03 14:30:00,8.71,8.76,8.7,8.73,2471000.0,8.71,8.76,8.7,8.73,2471000.0
2012-10-03 15:00:00,8.73,8.86,8.72,8.84,5790400.0,8.73,8.86,8.72,8.84,5790400.0
2012-10-03 15:30:00,8.84,8.95,8.82,8.95,11615800.0,8.84,8.95,8.82,8.95,11615800.0
2012-10-04 09:30:00,8.95,9.36,8.94,9.35,19737200.0,8.95,9.36,8.94,9.35,19737200.0
2012-10-04 10:00:00,9.35,9.51,9.3,9.41,13174700.0,9.35,9.51,9.3,9.41,13174700.0
2012-10-04 10:30:00,9.42,9.47,9.36,9.4,5812100.0,9.42,9.47,9.36,9.4,5812100.0
2012-10-04 11:00:00,9.4,9.48,9.29,9.46,7503300.0,9.4,9.48,9.29,9.46,7503300.0
2012-10-04 11:30:00,9.46,9.54,9.41,9.41,5778500.0,9.46,9.54,9.41,9.41,5778500.0
2012-10-04 12:00:00,9.41,9.49,9.37,9.46,5214300.0,9.41,9.49,9.37,9.46,5214300.0
2012-10-04 12:30:00,9.46,9.47,9.41,9.43,2438800.0,9.46,9.47,9.41,9.43,2438800.0
2012-10-04 13:00:00,9.43,9.53,9.43,9.5,2973600.0,9.43,9.53,9.43,9.5,2973600.0
2012-10-04 13:30:00,9.51,9.55,9.45,9.5,3127600.0,9.51,9.55,9.45,9.5,3127600.0
2012-10-04 14:00:00,9.51,9.56,9.5,9.54,3952900.0,9.51,9.56,9.5,9.54,3952900.0
2012-10-04 14:30:00,9.54,9.54,9.47,9.49,3429300.0,9.54,9.54,9.47,9.49,3429300.0
2012-10-04 15:00:00,9.49,9.52,9.44,9.5,5014800.0,9.49,9.52,9.44,9.5,5014800.0
2012-10-04 15:30:00,9.5,9.61,9.49,9.53,9779700.0,9.5,9.61,9.49,9.53,9779700.0
2012-10-05 09:30:00,9.58,9.74,9.47,9.5,12821200.0,9.58,9.74,9.47,9.5,12821200.0
2012-10-05 10:00:00,9.5,9.51,9.31,9.43,7995400.0,9.5,9.51,9.31,9.43,7995400.0
2012-10-05 10:30:00,9.44,9.45,9.38,9.42,2957500.0,9.44,9.45,9.38,9.42,2957500.0
2012-10-05 11:00:00,9.41,9.43,9.34,9.34,2786700.0,9.41,9.43,9.34,9.34,2786700.0
2012-10-05 11:30:00,9.34,9.4,9.3,9.4,3246600.0,9.34,9.4,9.3,9.4,3246600.0
2012-10-05 12:00:00,9.4,9.43,9.35,9.38,2301600.0,9.4,9.43,9.35,9.38,2301600.0
2012-10-05 12:30:00,9.38,9.56,9.38,9.56,3904600.0,9.38,9.56,9.38,9.56,3904600.0
2012-10-05 13:00:00,9.55,9.67,9.51,9.61,5650400.0,9.55,9.67,9.51,9.61,5650400.0
2012-10-05 13:30:00,9.61,9.62,9.52,9.55,3165400.0,9.61,9.62,9.52,9.55,3165400.0
2012-10-05 14:00:00,9.55,9.6,9.5,9.52,2660700.0,9.55,9.6,9.5,9.52,2660700.0
2012-10-05 14:30:00,9.52,9.54,9.43,9.44,2261700.0,9.52,9.54,9.43,9.44,2261700.0
2012-10-05 15:00:00,9.43,9.49,9.43,9.48,2645300.0,9.43,9.49,9.43,9.48,2645300.0
2012-10-05 15:30:00,9.48,9.52,9.47,9.51,4775400.0,9.48,9.52,9.47,9.51,4775400.0
2012-10-08 09:30:00,10.2,10.32,10.02,10.27,20316100.0,10.2,10.32,10.02,10.27,20316100.0
2012-10-08 10:00:00,10.26,10.42,10.26,10.36,11055800.0,10.26,10.42,10.26,10.36,11055800.0
2012-10-08 10:30:00,10.37,10.51,10.34,10.45,10312400.0,10.37,10.51,10.34,10.45,10312400.0
2012-10-08 11:00:00,10.45,10.48,10.36,10.48,6309100.0,10.45,10.48,10.36,10.48,6309100.0
2012-10-08 11:30:00,10.48,10.53,10.45,10.53,5423600.0,10.48,10.53,10.45,10.53,5423600.0
2012-10-08 12:00:00,10.52,10.54,10.43,10.48,4123700.0,10.52,10.54,10.43,10.48,4123700.0
2012-10-08 12:30:00,10.47,10.52,10.47,10.49,3000900.0,10.47,10.52,10.47,10.49,3000900.0
2012-10-08 13:00:00,10.49,10.52,10.45,10.52,2213400.0,10.49,10.52,10.45,10.52,2213400.0
2012-10-08 13:30:00,10.52,10.52,10.46,10.48,2215500.0,10.52,10.52,10.46,10.48,2215500.0
2012-10-08 14:00:00,10.48,10.55,10.46,10.54,2272900.0,10.48,10.55,10.46,10.54,2272900.0
2012-10-08 14:30:00,10.53,10.6,10.47,10.51,6187300.0,10.53,10.6,10.47,10.51,6187300.0
2012-10-08 15:00:00,10.51,10.6,10.5,10.56,5315800.0,10.51,10.6,10.5,10.56,5315800.0
2012-10-08 15:30:00,10.56,10.58,10.49,10.5,8558900.0,10.56,10.58,10.49,10.5,8558900.0
2012-10-09 09:30:00,9.84,9.93,9.62,9.71,19317900.0,9.84,9.93,9.62,9.71,19317900.0
2012-10-09 10:00:00,9.7,9.71,9.53,9.56,8885800.0,9.7,9.71,9.53,9.56,8885800.0
2012-10-09 10:30:00,9.56,9.67,9.56,9.6,4641000.0,9.56,9.67,9.56,9.6,4641000.0
2012-10-09 11:00:00,9.6,9.61,9.54,9.57,4273500.0,9.6,9.61,9.54,9.57,4273500.0
2012-10-09 11:30:00,9.57,9.72,9.55,9.66,3906000.0,9.57,9.72,9.55,9.66,3906000.0
2012-10-09 12:00:00,9.67,9.75,9.65,9.69,3437000.0,9.67,9.75,9.65,9.69,3437000.0
2012-10-09 12:30:00,9.69,9.7,9.65,9.69,2053100.0,9.69,9.7,9.65,9.69,2053100.0
2012-10-09 13:00:00,9.69,9.77,9.66,9.67,3142300.0,9.69,9.77,9.66,9.67,3142300.0
2012-10-09 13:30:00,9.66,9.67,9.44,9.46,6213900.0,9.66,9.67,9.44,9.46,6213900.0
2012-10-09 14:00:00,9.46,9.53,9.4,9.4,4441500.0,9.46,9.53,9.4,9.4,4441500.0
2012-10-09 14:30:00,9.4,9.46,9.37,9.45,4748100.0,9.4,9.46,9.37,9.45,4748100.0
2012-10-09 15:00:00,9.46,9.48,9.4,9.4,3906700.0,9.46,9.48,9.4,9.4,3906700.0
2012-10-09 15:30:00,9.4,9.4,9.34,9.35,7305200.0,9.4,9.4,9.34,9.35,7305200.0
2012-10-10 09:30:00,9.4,9.67,9.39,9.64,8606500.0,9.4,9.67,9.39,9.64,8606500.0
2012-10-10 10:00:00,9.63,9.7,9.61,9.63,4040400.0,9.63,9.7,9.61,9.63,4040400.0
2012-10-10 10:30:00,9.63,9.63,9.53,9.55,3257100.0,9.63,9.63,9.53,9.55,3257100.0
2012-10-10 11:00:00,9.55,9.55,9.46,9.49,2559200.0,9.55,9.55,9.46,9.49,2559200.0
2012-10-10 11:30:00,9.49,9.49,9.42,9.43,2165100.0,9.49,9.49,9.42,9.43,2165100.0
2012-10-10 12:00:00,9.43,9.46,9.37,9.43,1939700.0,9.43,9.46,9.37,9.43,1939700.0
2012-10-10 12:30:00,9.43,9.43,9.36,9.36,1394400.0,9.43,9.43,9.36,9.36,1394400.0
2012-10-10 13:00:00,9.36,9.4,9.31,9.32,2227400.0,9.36,9.4,9.31,9.32,2227400.0
2012-10-10 13:30:00,9.32,9.36,9.3,9.33,1736000.0,9.32,9.36,9.3,9.33,1736000.0
2012-10-10 14:00:00,9.33,9.39,9.33,9.35,2090200.0,9.33,9.39,9.33,9.35,2090200.0
2012-10-10 14:30:00,9.35,9.37,9.33,9.34,1031100.0,9.35,9.37,9.33,9.34,1031100.0
2012-10-10 15:00:00,9.34,9.35,9.31,9.31,1449700.0,9.34,9.35,9.31,9.31,1449700.0
2012-10-10 15:30:00,9.31,9.37,9.3,9.36,3697400.0,9.31,9.37,9.3,9.36,3697400.0
2012-10-11 09:30:00,9.55,9.59,9.32,9.4,5327000.0,9.55,9.59,9.32,9.4,5327000.0
2012-10-11 10:00:00,9.38,9.46,9.33,9.46,2481500.0,9.38,9.46,9.33,9.46,2481500.0
2012-10-11 10:30:00,9.46,9.51,9.44,9.46,2282700.0,9.46,9.51,9.44,9.46,2282700.0
2012-10-11 11:00:00,9.46,9.51,9.43,9.51,1442000.0,9.46,9.51,9.43,9.51,1442000.0
2012-10-11 11:30:00,9.51,9.52,9.44,9.46,1482600.0,9.51,9.52,9.44,9.46,1482600.0
2012-10-11 12:00:00,9.46,9.51,9.44,9.47,622300.0,9.46,9.51,9.44,9.47,622300.0
2012-10-11 12:30:00,9.47,9.49,9.44,9.46,740600.0,9.47,9.49,9.44,9.46,740600.0
2012-10-11 13:00:00,9.46,9.48,9.39,9.44,1129100.0,9.46,9.48,9.39,9.44,1129100.0
2012-10-11 13:30:00,9.44,9.44,9.39,9.4,1384600.0,9.44,9.44,9.39,9.4,1384600.0
2012-10-11 14:00:00,9.4,9.46,9.4,9.45,839300.0,9.4,9.46,9.4,9.45,839300.0
2012-10-11 14:30:00,9.45,9.46,9.43,9.45,602700.0,9.45,9.46,9.43,9.45,602700.0
2012-10-11 15:00:00,9.45,9.46,9.43,9.45,884800.0,9.45,9.46,9.43,9.45,884800.0
2012-10-11 15:30:00,9.45,9.45,9.39,9.42,1947400.0,9.45,9.45,9.39,9.42,1947400.0
2012-10-12 09:30:00,9.42,9.51,9.36,9.4,1968400.0,9.42,9.51,9.36,9.4,1968400.0
2012-10-12 10:00:00,9.41,9.44,9.2,9.24,3276700.0,9.41,9.44,9.2,9.24,3276700.0
2012-10-12 10:30:00,9.23,9.3,9.22,9.26,1215900.0,9.23,9.3,9.22,9.26,1215900.0
2012-10-12 11:00:00,9.26,9.26,9.18,9.2,1453900.0,9.26,9.26,9.18,9.2,1453900.0
2012-10-12 11:30:00,9.2,9.22,9.17,9.2,1274700.0,9.2,9.22,9.17,9.2,1274700.0
2012-10-12 12:00:00,9.2,9.21,9.17,9.18,1112300.0,9.2,9.21,9.17,9.18,1112300.0
2012-10-12 12:30:00,9.18,9.21,9.17,9.18,775600.0,9.18,9.21,9.17,9.18,775600.0
2012-10-12 13:00:00,9.17,9.18,9.11,9.11,1550500.0,9.17,9.18,9.11,9.11,1550500.0
2012-10-12 13:30:00,9.12,9.2,9.11,9.19,1233400.0,9.12,9.2,9.11,9.19,1233400.0
2012-10-12 14:00:00,9.19,9.19,9.17,9.19,872200.0,9.19,9.19,9.17,9.19,872200.0
2012-10-12 14:30:00,9.19,9.21,9.18,9.2,883400.0,9.19,9.21,9.18,9.2,883400.0
2012-10-12 15:00:00,9.2,9.2,9.18,9.19,1019900.0,9.2,9.2,9.18,9.19,1019900.0
2012-10-12 15:30:00,9.19,9.21,9.17,9.19,2937200.0,9.19,9.21,9.17,9.19,2937200.0
2012-10-15 09:30:00,9.29,9.31,9.16,9.22,2613100.0,9.29,9.31,9.16,9.22,2613100.0
2012-10-15 10:00:00,9.22,9.26,9.13,9.14,1346100.0,9.22,9.26,9.13,9.14,1346100.0
2012-10-15 10:30:00,9.14,9.17,9.09,9.11,1369200.0,9.14,9.17,9.09,9.11,1369200.0
2012-10-15 11:00:00,9.11,9.24,9.11,9.21,1472800.0,9.11,9.24,9.11,9.21,1472800.0
2012-10-15 11:30:00,9.21,9.27,9.21,9.23,1280300.0,9.21,9.27,9.21,9.23,1280300.0
2012-10-15 12:00:00,9.23,9.25,9.17,9.17,1206100.0,9.23,9.25,9.17,9.17,1206100.0
2012-10-15 12:30:00,9.18,9.18,9.13,9.14,1288700.0,9.18,9.18,9.13,9.14,1288700.0
2012-10-15 13:00:00,9.14,9.17,9.1,9.11,760200.0,9.14,9.17,9.1,9.11,760200.0
2012-10-15 13:30:00,9.11,9.16,9.09,9.13,868700.0,9.11,9.16,9.09,9.13,868700.0
2012-10-15 14:00:00,9.13,9.14,9.11,9.11,938000.0,9.13,9.14,9.11,9.11,938000.0
2012-10-15 14:30:00,9.12,9.12,9.06,9.09,1295700.0,9.12,9.12,9.06,9.09,1295700.0
2012-10-15 15:00:00,9.1,9.16,9.09,9.16,1338400.0,9.1,9.16,9.09,9.16,1338400.0
2012-10-15 15:30:00,9.16,9.26,9.16,9.25,3949400.0,9.16,9.26,9.16,9.25,3949400.0
2012-10-16 09:30:00,9.27,9.45,9.23,9.26,3777900.0,9.27,9.45,9.23,9.26,3777900.0
2012-10-16 10:00:00,9.26,9.26,9.13,9.15,2516500.0,9.26,9.26,9.13,9.15,2516500.0
2012-10-16 10:30:00,9.15,9.22,9.12,9.17,2436700.0,9.15,9.22,9.12,9.17,2436700.0
2012-10-16 11:00:00,9.17,9.17,9.11,9.17,1671600.0,9.17,9.17,9.11,9.17,1671600.0
2012-10-16 11:30:00,9.17,9.41,9.16,9.33,5483100.0,9.17,9.41,9.16,9.33,5483100.0
2012-10-16 12:00:00,9.33,9.38,9.31,9.33,949200.0,9.33,9.38,9.31,9.33,949200.0
2012-10-16 12:30:00,9.33,9.46,9.33,9.41,2383500.0,9.33,9.46,9.33,9.41,2383500.0
2012-10-16 13:00:00,9.4,9.41,9.35,9.39,1433600.0,9.4,9.41,9.35,9.39,1433600.0
2012-10-16 13:30:00,9.39,9.41,9.37,9.4,928900.0,9.39,9.41,9.37,9.4,928900.0
2012-10-16 14:00:00,9.4,9.44,9.36,9.36,1331400.0,9.4,9.44,9.36,9.36,1331400.0
2012-10-16 14:30:00,9.36,9.39,9.33,9.38,1327900.0,9.36,9.39,9.33,9.38,1327900.0
2012-10-16 15:00:00,9.38,9.4,9.34,9.4,1123500.0,9.38,9.4,9.34,9.4,1123500.0
2012-10-16 15:30:00,9.4,9.45,9.38,9.44,3294200.0,9.4,9.45,9.38,9.44,3294200.0
2012-10-17 09:30:00,9.43,9.59,9.38,9.59,4218900.0,9.43,9.59,9.38,9.59,4218900.0
2012-10-17 10:00:00,9.59,9.6,9.5,9.53,2057300.0,9.59,9.6,9.5,9.53,2057300.0
2012-10-17 10:30:00,9.53,9.58,9.49,9.54,1556100.0,9.53,9.58,9.49,9.54,1556100.0
2012-10-17 11:00:00,9.54,9.64,9.53,9.62,1836800.0,9.54,9.64,9.53,9.62,1836800.0
2012-10-17 11:30:00,9.62,9.63,9.59,9.6,1304100.0,9.62,9.63,9.59,9.6,1304100.0
2012-10-17 12:00:00,9.59,9.68,9.59,9.68,1464400.0,9.59,9.68,9.59,9.68,1464400.0
2012-10-17 12:30:00,9.68,9.68,9.64,9.67,893200.0,9.68,9.68,9.64,9.67,893200.0
2012-10-17 13:00:00,9.67,9.7,9.65,9.65,1228500.0,9.67,9.7,9.65,9.65,1228500.0
2012-10-17 13:30:00,9.65,9.67,9.59,9.63,1804600.0,9.65,9.67,9.59,9.63,1804600.0
2012-10-17 14:00:00,9.62,9.64,9.61,9.63,609700.0,9.62,9.64,9.61,9.63,609700.0
2012-10-17 14:30:00,9.63,9.67,9.63,9.67,1090600.0,9.63,9.67,9.63,9.67,1090600.0
2012-10-17 15:00:00,9.67,9.73,9.65,9.71,1981700.0,9.67,9.73,9.65,9.71,1981700.0
2012-10-17 15:30:00,9.71,9.83,9.71,9.79,5287100.0,9.71,9.83,9.71,9.79,5287100.0
2012-10-18 09:30:00,9.78,9.98,9.67,9.85,6216000.0,9.78,9.98,9.67,9.85,6216000.0
2012-10-18 10:00:00,9.85,9.9,9.64,9.71,3180100.0,9.85,9.9,9.64,9.71,3180100.0
2012-10-18 10:30:00,9.7,9.71,9.57,9.65,2909200.0,9.7,9.71,9.57,9.65,2909200.0
2012-10-18 11:00:00,9.66,9.69,9.63,9.65,1677200.0,9.66,9.69,9.63,9.65,1677200.0
2012-10-18 11:30:00,9.64,9.77,9.64,9.76,1469300.0,9.64,9.77,9.64,9.76,1469300.0
2012-10-18 12:00:00,9.76,9.79,9.74,9.75,994700.0,9.76,9.79,9.74,9.75,994700.0
2012-10-18 12:30:00,9.75,9.75,9.65,9.69,1605800.0,9.75,9.75,9.65,9.69,1605800.0
2012-10-18 13:00:00,9.68,9.68,9.56,9.64,1390200.0,9.68,9.68,9.56,9.64,1390200.0
2012-10-18 13:30:00,9.63,9.64,9.57,9.61,800800.0,9.63,9.64,9.57,9.61,800800.0
2012-10-18 14:00:00,9.61,9.65,9.57,9.57,856100.0,9.61,9.65,9.57,9.57,856100.0
2012-10-18 14:30:00,9.57,9.62,9.56,9.61,989100.0,9.57,9.62,9.56,9.61,989100.0
2012-10-18 15:00:00,9.61,9.66,9.58,9.65,1294300.0,9.61,9.66,9.58,9.65,1294300.0
2012-10-18 15:30:00,9.65,9.69,9.62,9.62,2609600.0,9.65,9.69,9.62,9.62,2609600.0
2012-10-19 09:30:00,9.6,9.64,9.52,9.56,3434900.0,9.6,9.64,9.52,9.56,3434900.0
2012-10-19 10:00:00,9.55,9.58,9.47,9.54,2155300.0,9.55,9.58,9.47,9.54,2155300.0
2012-10-19 10:30:00,9.53,9.54,9.45,9.48,1283800.0,9.53,9.54,9.45,9.48,1283800.0
2012-10-19 11:00:00,9.48,9.49,9.38,9.41,1530900.0,9.48,9.49,9.38,9.41,1530900.0
2012-10-19 11:30:00,9.42,9.42,9.33,9.36,1073100.0,9.42,9.42,9.33,9.36,1073100.0
2012-10-19 12:00:00,9.36,9.36,9.28,9.29,1640800.0,9.36,9.36,9.28,9.29,1640800.0
2012-10-19 12:30:00,9.29,9.32,9.27,9.28,1052800.0,9.29,9.32,9.27,9.28,1052800.0
2012-10-19 13:00:00,9.28,9.32,9.27,9.3,982800.0,9.28,9.32,9.27,9.3,982800.0
2012-10-19 13:30:00,9.3,9.3,9.22,9.23,1229200.0,9.3,9.3,9.22,9.23,1229200.0
2012-10-19 14:00:00,9.23,9.25,9.18,9.2,1396500.0,9.23,9.25,9.18,9.2,1396500.0
2012-10-19 14:30:00,9.2,9.28,9.19,9.28,1753500.0,9.2,9.28,9.19,9.28,1753500.0
2012-10-19 15:00:00,9.28,9.29,9.25,9.28,1742300.0,9.28,9.29,9.25,9.28,1742300.0
2012-10-19 15:30:00,9.28,9.31,9.27,9.28,2606100.0,9.28,9.31,9.27,9.28,2606100.0
2012-10-22 09:30:00,9.19,9.7,9.18,9.61,5961200.0,9.19,9.7,9.18,9.61,5961200.0
2012-10-22 10:00:00,9.61,9.84,9.61,9.75,4960900.0,9.61,9.84,9.61,9.75,4960900.0
2012-10-22 10:30:00,9.75,9.77,9.56,9.61,3916500.0,9.75,9.77,9.56,9.61,3916500.0
2012-10-22 11:00:00,9.6,9.69,9.57,9.68,2923200.0,9.6,9.69,9.57,9.68,2923200.0
2012-10-22 11:30:00,9.68,9.96,9.64,9.91,5149900.0,9.68,9.96,9.64,9.91,5149900.0
2012-10-22 12:00:00,9.9,9.95,9.83,9.92,3318000.0,9.9,9.95,9.83,9.92,3318000.0
2012-10-22 12:30:00,9.92,9.93,9.8,9.82,2761500.0,9.92,9.93,9.8,9.82,2761500.0
2012-10-22 13:00:00,9.82,9.83,9.68,9.72,2564800.0,9.82,9.83,9.68,9.72,2564800.0
2012-10-22 13:30:00,9.72,9.78,9.69,9.7,2097900.0,9.72,9.78,9.69,9.7,2097900.0
2012-10-22 14:00:00,9.7,9.74,9.67,9.71,2167200.0,9.7,9.74,9.67,9.71,2167200.0
2012-10-22 14:30:00,9.71,9.72,9.66,9.69,1654100.0,9.71,9.72,9.66,9.69,1654100.0
2012-10-22 15:00:00,9.69,9.72,9.63,9.71,1985900.0,9.69,9.72,9.63,9.71,1985900.0
2012-10-22 15:30:00,9.71,9.71,9.66,9.7,4281200.0,9.71,9.71,9.66,9.7,4281200.0
2012-10-23 09:30:00,9.61,9.76,9.47,9.48,4823000.0,9.61,9.76,9.47,9.48,4823000.0
2012-10-23 10:00:00,9.48,9.64,9.44,9.55,4928000.0,9.48,9.64,9.44,9.55,4928000.0
2012-10-23 10:30:00,9.54,9.57,9.48,9.56,1808800.0,9.54,9.57,9.48,9.56,1808800.0
2012-10-23 11:00:00,9.56,9.63,9.53,9.61,2096500.0,9.56,9.63,9.53,9.61,2096500.0
2012-10-23 11:30:00,9.62,9.68,9.57,9.67,2028600.0,9.62,9.68,9.57,9.67,2028600.0
2012-10-23 12:00:00,9.68,9.77,9.63,9.74,2258200.0,9.68,9.77,9.63,9.74,2258200.0
2012-10-23 12:30:00,9.75,9.88,9.73,9.79,4741800.0,9.75,9.88,9.73,9.79,4741800.0
2012-10-23 13:00:00,9.79,9.83,9.74,9.74,2030000.0,9.79,9.83,9.74,9.74,2030000.0
2012-10-23 13:30:00,9.75,9.79,9.71,9.78,2109100.0,9.75,9.79,9.71,9.78,2109100.0
2012-10-23 14:00:00,9.78,9.82,9.76,9.77,2104200.0,9.78,9.82,9.76,9.77,2104200.0
2012-10-23 14:30:00,9.78,9.81,9.75,9.8,2123100.0,9.78,9.81,9.75,9.8,2123100.0
2012-10-23 15:00:00,9.8,9.83,9.78,9.79,3187800.0,9.8,9.83,9.78,9.79,3187800.0
2012-10-23 15:30:00,9.79,9.8,9.7,9.76,6828500.0,9.79,9.8,9.7,9.76,6828500.0
2012-10-24 09:30:00,8.27,8.71,8.2,8.44,32469500.0,8.27,8.71,8.2,8.44,32469500.0
2012-10-24 10:00:00,8.45,8.48,8.26,8.29,12027400.0,8.45,8.48,8.26,8.29,12027400.0
2012-10-24 10:30:00,8.29,8.34,8.22,8.3,6766200.0,8.29,8.34,8.22,8.3,6766200.0
2012-10-24 11:00:00,8.3,8.43,8.28,8.4,5542600.0,8.3,8.43,8.28,8.4,5542600.0
2012-10-24 11:30:00,8.4,8.4,8.28,8.32,3171700.0,8.4,8.4,8.28,8.32,3171700.0
2012-10-24 12:00:00,8.32,8.41,8.28,8.38,3626000.0,8.32,8.41,8.28,8.38,3626000.0
2012-10-24 12:30:00,8.38,8.61,8.38,8.56,5505500.0,8.38,8.61,8.38,8.56,5505500.0
2012-10-24 13:00:00,8.55,8.64,8.51,8.57,5460700.0,8.55,8.64,8.51,8.57,5460700.0
2012-10-24 13:30:00,8.57,8.61,8.53,8.58,3343900.0,8.57,8.61,8.53,8.58,3343900.0
2012-10-24 14:00:00,8.58,8.61,8.54,8.56,3279500.0,8.58,8.61,8.54,8.56,3279500.0
2012-10-24 14:30:00,8.56,8.64,8.54,8.6,3090500.0,8.56,8.64,8.54,8.6,3090500.0
2012-10-24 15:00:00,8.6,8.61,8.56,8.6,2520700.0,8.6,8.61,8.56,8.6,2520700.0
2012-10-24 15:30:00,8.6,8.64,8.57,8.59,6741000.0,8.6,8.64,8.57,8.59,6741000.0
2012-10-25 09:30:00,8.58,8.81,8.56,8.7,8771000.0,8.58,8.81,8.56,8.7,8771000.0
2012-10-25 10:00:00,8.69,8.71,8.63,8.67,3180100.0,8.69,8.71,8.63,8.67,3180100.0
2012-10-25 10:30:00,8.67,8.72,8.64,8.68,2230900.0,8.67,8.72,8.64,8.68,2230900.0
2012-10-25 11:00:00,8.68,8.75,8.68,8.71,2087400.0,8.68,8.75,8.68,8.71,2087400.0
2012-10-25 11:30:00,8.71,8.73,8.65,8.72,1987300.0,8.71,8.73,8.65,8.72,1987300.0
2012-10-25 12:00:00,8.72,8.73,8.7,8.72,1024100.0,8.72,8.73,8.7,8.72,1024100.0
2012-10-25 12:30:00,8.72,8.72,8.67,8.7,1477700.0,8.72,8.72,8.67,8.7,1477700.0
2012-10-25 13:00:00,8.7,8.77,8.69,8.76,1451100.0,8.7,8.77,8.69,8.76,1451100.0
2012-10-25 13:30:00,8.75,8.8,8.74,8.79,1796200.0,8.75,8.8,8.74,8.79,1796200.0
2012-10-25 14:00:00,8.79,8.79,8.75,8.78,1352400.0,8.79,8.79,8.75,8.78,1352400.0
2012-10-25 14:30:00,8.78,8.78,8.73,8.73,1071700.0,8.78,8.78,8.73,8.73,1071700.0
2012-10-25 15:00:00,8.73,8.8,8.73,8.77,1977500.0,8.73,8.8,8.73,8.77,1977500.0
2012-10-25 15:30:00,8.76,8.79,8.74,8.79,3393600.0,8.76,8.79,8.74,8.79,3393600.0
2012-10-26 09:30:00,8.79,8.95,8.79,8.86,5224100.0,8.79,8.95,8.79,8.86,5224100.0
2012-10-26 10:00:00,8.86,8.89,8.67,8.69,3899000.0,8.86,8.89,8.67,8.69,3899000.0
2012-10-26 10:30:00,8.69,8.76,8.64,8.67,2534000.0,8.69,8.76,8.64,8.67,2534000.0
2012-10-26 11:00:00,8.67,8.73,8.64,8.72,1730400.0,8.67,8.73,8.64,8.72,1730400.0
2012-10-26 11:30:00,8.72,8.86,8.72,8.77,4547200.0,8.72,8.86,8.72,8.77,4547200.0
2012-10-26 12:00:00,8.77,8.89,8.75,8.89,2109100.0,8.77,8.89,8.75,8.89,2109100.0
2012-10-26 12:30:00,8.88,8.98,8.86,8.98,3525200.0,8.88,8.98,8.86,8.98,3525200.0
2012-10-26 13:00:00,8.98,9.17,8.97,9.15,5330500.0,8.98,9.17,8.97,9.15,5330500.0
2012-10-26 13:30:00,9.15,9.25,9.13,9.23,5656000.0,9.15,9.25,9.13,9.23,5656000.0
2012-10-26 14:00:00,9.23,9.42,9.22,9.37,6064800.0,9.23,9.42,9.22,9.37,6064800.0
2012-10-26 14:30:00,9.37,9.69,9.37,9.5,16077600.0,9.37,9.69,9.37,9.5,16077600.0
2012-10-26 15:00:00,9.5,9.98,9.47,9.76,19459300.0,9.5,9.98,9.47,9.76,19459300.0
2012-10-26 15:30:00,9.76,10.03,9.76,9.94,22154300.0,9.76,10.03,9.76,9.94,22154300.0
2012-10-31 09:30:00,9.49,9.79,9.36,9.77,8801800.0,9.49,9.79,9.36,9.77,8801800.0
2012-10-31 10:00:00,9.76,9.86,9.6,9.85,4741800.0,9.76,9.86,9.6,9.85,4741800.0
2012-10-31 10:30:00,9.85,10.25,9.85,10.05,9406600.0,9.85,10.25,9.85,10.05,9406600.0
2012-10-31 11:00:00,10.04,10.32,9.8,10.29,7170100.0,10.04,10.32,9.8,10.29,7170100.0
2012-10-31 11:30:00,10.31,10.39,10.2,10.29,3565800.0,10.31,10.39,10.2,10.29,3565800.0
2012-10-31 12:00:00,10.29,10.32,10.16,10.19,2209900.0,10.29,10.32,10.16,10.19,2209900.0
2012-10-31 12:30:00,10.19,10.22,9.93,10.13,3103100.0,10.19,10.22,9.93,10.13,3103100.0
2012-10-31 13:00:00,10.13,10.13,9.99,10.01,1757000.0,10.13,10.13,9.99,10.01,1757000.0
2012-10-31 13:30:00,10.01,10.06,9.99,10.06,1612100.0,10.01,10.06,9.99,10.06,1612100.0
2012-10-31 14:00:00,10.05,10.18,10.01,10.16,2237900.0,10.05,10.18,10.01,10.16,2237900.0
2012-10-31 14:30:00,10.17,11.07,10.06,10.94,7622300.0,10.17,11.07,10.06,10.94,7622300.0
2012-10-31 15:00:00,11.0,12.14,10.95,11.35,30107700.0,11.0,12.14,10.95,11.35,30107700.0
2012-10-31 15:30:00,11.34,11.67,11.23,11.31,18942700.0,11.34,11.67,11.23,11.31,18942700.0
2012-11-01 09:30:00,11.12,11.14,10.79,10.84,11417700.0,11.12,11.14,10.79,10.84,11417700.0
2012-11-01 10:00:00,10.85,10.87,10.66,10.78,7588000.0,10.85,10.87,10.66,10.78,7588000.0
2012-11-01 10:30:00,10.78,10.95,10.73,10.94,5177900.0,10.78,10.95,10.73,10.94,5177900.0
2012-11-01 11:00:00,10.94,11.26,10.93,11.18,6218100.0,10.94,11.26,10.93,11.18,6218100.0
2012-11-01 11:30:00,11.18,11.24,10.97,11.09,5180700.0,11.18,11.24,10.97,11.09,5180700.0
2012-11-01 12:00:00,11.09,11.26,11.08,11.19,4236400.0,11.09,11.26,11.08,11.19,4236400.0
2012-11-01 12:30:00,11.19,11.34,11.14,11.29,4033400.0,11.19,11.34,11.14,11.29,4033400.0
2012-11-01 13:00:00,11.29,11.38,11.24,11.27,3522400.0,11.29,11.38,11.24,11.27,3522400.0
2012-11-01 13:30:00,11.28,11.33,11.16,11.21,2130800.0,11.28,11.33,11.16,11.21,2130800.0
2012-11-01 14:00:00,11.22,11.22,11.01,11.12,2750300.0,11.22,11.22,11.01,11.12,2750300.0
2012-11-01 14:30:00,11.13,11.14,11.04,11.12,1762600.0,11.13,11.14,11.04,11.12,1762600.0
2012-11-01 15:00:00,11.11,11.18,11.07,11.17,1848700.0,11.11,11.18,11.07,11.17,1848700.0
2012-11-01 15:30:00,11.17,11.21,11.08,11.09,4644500.0,11.17,11.21,11.08,11.09,4644500.0
2012-11-02 09:30:00,11.04,11.16,10.85,11.04,3984400.0,11.04,11.16,10.85,11.04,3984400.0
2012-11-02 10:00:00,11.02,11.41,11.01,11.34,4470200.0,11.02,11.41,11.01,11.34,4470200.0
2012-11-02 10:30:00,11.34,11.39,11.24,11.24,2821700.0,11.34,11.39,11.24,11.24,2821700.0
2012-11-02 11:00:00,11.24,11.28,11.17,11.24,1674400.0,11.24,11.28,11.17,11.24,1674400.0
2012-11-02 11:30:00,11.24,11.24,11.03,11.05,1566600.0,11.24,11.24,11.03,11.05,1566600.0
2012-11-02 12:00:00,11.05,11.1,10.88,10.91,1959300.0,11.05,11.1,10.88,10.91,1959300.0
2012-11-02 12:30:00,10.91,11.0,10.9,10.95,1597400.0,10.91,11.0,10.9,10.95,1597400.0
2012-11-02 13:00:00,10.96,11.06,10.93,10.96,1334900.0,10.96,11.06,10.93,10.96,1334900.0
2012-11-02 13:30:00,10.96,10.99,10.92,10.99,679000.0,10.96,10.99,10.92,10.99,679000.0
2012-11-02 14:00:00,10.98,11.07,10.97,11.05,929600.0,10.98,11.07,10.97,11.05,929600.0
2012-11-02 14:30:00,11.05,11.19,11.03,11.09,2009000.0,11.05,11.19,11.03,11.09,2009000.0
2012-11-02 15:00:00,11.09,11.09,11.02,11.05,1522500.0,11.09,11.09,11.02,11.05,1522500.0
2012-11-02 15:30:00,11.05,11.06,10.97,10.99,3404800.0,11.05,11.06,10.97,10.99,3404800.0
2012-11-05 09:30:00,10.65,11.23,10.64,11.01,6603100.0,10.65,11.23,10.64,11.01,6603100.0
2012-11-05 10:00:00,11.01,11.13,10.89,11.11,3269000.0,11.01,11.13,10.89,11.11,3269000.0
2012-11-05 10:30:00,11.12,11.22,11.09,11.16,1913100.0,11.12,11.22,11.09,11.16,1913100.0
2012-11-05 11:00:00,11.16,11.18,10.91,10.97,2421300.0,11.16,11.18,10.91,10.97,2421300.0
2012-11-05 11:30:00,10.97,11.07,10.96,11.05,1033900.0,10.97,11.07,10.96,11.05,1033900.0
2012-11-05 12:00:00,11.05,11.11,10.94,10.96,1798300.0,11.05,11.11,10.94,10.96,1798300.0
2012-11-05 12:30:00,10.96,11.02,10.94,11.02,556500.0,10.96,11.02,10.94,11.02,556500.0
2012-11-05 13:00:00,11.02,11.09,10.99,11.05,930300.0,11.02,11.09,10.99,11.05,930300.0
2012-11-05 13:30:00,11.06,11.14,11.04,11.13,969500.0,11.06,11.14,11.04,11.13,969500.0
2012-11-05 14:00:00,11.12,11.16,11.06,11.11,1292200.0,11.12,11.16,11.06,11.11,1292200.0
2012-11-05 14:30:00,11.11,11.18,11.09,11.17,1122100.0,11.11,11.18,11.09,11.17,1122100.0
2012-11-05 15:00:00,11.17,11.2,11.13,11.19,1375500.0,11.17,11.2,11.13,11.19,1375500.0
2012-11-05 15:30:00,11.19,11.28,11.17,11.18,3138100.0,11.19,11.28,11.17,11.18,3138100.0
2012-11-06 09:30:00,11.01,11.11,10.91,11.03,6094900.0,11.01,11.11,10.91,11.03,6094900.0
2012-11-06 10:00:00,11.03,11.03,10.82,10.94,3840200.0,11.03,11.03,10.82,10.94,3840200.0
2012-11-06 10:30:00,10.94,11.06,10.93,11.0,1627500.0,10.94,11.06,10.93,11.0,1627500.0
2012-11-06 11:00:00,11.0,11.01,10.91,10.95,703500.0,11.0,11.01,10.91,10.95,703500.0
2012-11-06 11:30:00,10.95,11.0,10.93,10.97,1338400.0,10.95,11.0,10.93,10.97,1338400.0
2012-11-06 12:00:00,10.98,10.98,10.89,10.9,1929900.0,10.98,10.98,10.89,10.9,1929900.0
2012-11-06 12:30:00,10.9,11.0,10.89,10.99,1582000.0,10.9,11.0,10.89,10.99,1582000.0
2012-11-06 13:00:00,10.99,11.42,10.99,11.41,4685100.0,10.99,11.42,10.99,11.41,4685100.0
2012-11-06 13:30:00,11.39,11.42,11.12,11.15,4359600.0,11.39,11.42,11.12,11.15,4359600.0
2012-11-06 14:00:00,11.16,11.21,11.06,11.07,2009000.0,11.16,11.21,11.06,11.07,2009000.0
2012-11-06 14:30:00,11.08,11.11,10.93,10.96,2907100.0,11.08,11.11,10.93,10.96,2907100.0
2012-11-06 15:00:00,10.96,11.03,10.9,10.96,2355500.0,10.96,11.03,10.9,10.96,2355500.0
2012-11-06 15:30:00,10.95,10.98,10.89,10.92,3724000.0,10.95,10.98,10.89,10.92,3724000.0
2012-11-07 09:30:00,10.92,11.31,10.92,11.28,7160300.0,10.92,11.31,10.92,11.28,7160300.0
2012-11-07 10:00:00,11.28,11.32,11.17,11.25,4424700.0,11.28,11.32,11.17,11.25,4424700.0
2012-11-07 10:30:00,11.25,11.31,11.0,11.02,4414900.0,11.25,11.31,11.0,11.02,4414900.0
2012-11-07 11:00:00,11.02,11.07,10.97,11.01,1302000.0,11.02,11.07,10.97,11.01,1302000.0
2012-11-07 11:30:00,11.01,11.19,10.96,11.12,2512300.0,11.01,11.19,10.96,11.12,2512300.0
2012-11-07 12:00:00,11.12,11.14,11.04,11.09,1302000.0,11.12,11.14,11.04,11.09,1302000.0
2012-11-07 12:30:00,11.08,11.13,11.07,11.09,729400.0,11.08,11.13,11.07,11.09,729400.0
2012-11-07 13:00:00,11.09,11.11,11.04,11.06,842800.0,11.09,11.11,11.04,11.06,842800.0
2012-11-07 13:30:00,11.06,11.1,11.04,11.08,903700.0,11.06,11.1,11.04,11.08,903700.0
2012-11-07 14:00:00,11.08,11.11,11.08,11.1,952700.0,11.08,11.11,11.08,11.1,952700.0
2012-11-07 14:30:00,11.1,11.2,11.1,11.18,1619100.0,11.1,11.2,11.1,11.18,1619100.0
2012-11-07 15:00:00,11.18,11.21,11.12,11.17,1224300.0,11.18,11.21,11.12,11.17,1224300.0
2012-11-07 15:30:00,11.18,11.19,11.1,11.11,2545200.0,11.18,11.19,11.1,11.11,2545200.0
2012-11-08 09:30:00,11.16,11.48,11.14,11.4,8238300.0,11.16,11.48,11.14,11.4,8238300.0
2012-11-08 10:00:00,11.41,11.45,11.2,11.21,3964100.0,11.41,11.45,11.2,11.21,3964100.0
2012-11-08 10:30:00,11.22,11.33,11.18,11.27,1995700.0,11.22,11.33,11.18,11.27,1995700.0
2012-11-08 11:00:00,11.27,11.29,11.16,11.2,1206100.0,11.27,11.29,11.16,11.2,1206100.0
2012-11-08 11:30:00,11.2,11.24,11.16,11.16,1408400.0,11.2,11.24,11.16,11.16,1408400.0
2012-11-08 12:00:00,11.16,11.16,11.0,11.07,2929500.0,11.16,11.16,11.0,11.07,2929500.0
2012-11-08 12:30:00,11.07,11.08,10.95,10.98,2013900.0,11.07,11.08,10.95,10.98,2013900.0
2012-11-08 13:00:00,10.98,11.09,10.96,11.02,1907500.0,10.98,11.09,10.96,11.02,1907500.0
2012-11-08 13:30:00,11.02,11.06,11.0,11.04,1012900.0,11.02,11.06,11.0,11.04,1012900.0
2012-11-08 14:00:00,11.04,11.05,10.9,10.91,1708700.0,11.04,11.05,10.9,10.91,1708700.0
2012-11-08 14:30:00,10.91,10.96,10.86,10.93,1712900.0,10.91,10.96,10.86,10.93,1712900.0
2012-11-08 15:00:00,10.93,10.96,10.9,10.94,788900.0,10.93,10.96,10.9,10.94,788900.0
2012-11-08 15:30:00,10.94,10.95,10.83,10.86,3370500.0,10.94,10.95,10.83,10.86,3370500.0
2012-11-09 09:30:00,10.9,11.19,10.87,11.13,4467400.0,10.9,11.19,10.87,11.13,4467400.0
2012-11-09 10:00:00,11.13,11.15,11.04,11.08,2018100.0,11.13,11.15,11.04,11.08,2018100.0
2012-11-09 10:30:00,11.08,11.27,11.08,11.2,2787400.0,11.08,11.27,11.08,11.2,2787400.0
2012-11-09 11:00:00,11.2,11.26,11.06,11.07,1880200.0,11.2,11.26,11.06,11.07,1880200.0
2012-11-09 11:30:00,11.06,11.13,11.05,11.08,1094800.0,11.06,11.13,11.05,11.08,1094800.0
2012-11-09 12:00:00,11.09,11.1,11.02,11.04,1155000.0,11.09,11.1,11.02,11.04,1155000.0
2012-11-09 12:30:00,11.04,11.08,11.02,11.02,858900.0,11.04,11.08,11.02,11.02,858900.0
2012-11-09 13:00:00,11.02,11.1,11.02,11.06,890400.0,11.02,11.1,11.02,11.06,890400.0
2012-11-09 13:30:00,11.06,11.1,11.03,11.08,851900.0,11.06,11.1,11.03,11.08,851900.0
2012-11-09 14:00:00,11.08,11.16,11.06,11.15,1007300.0,11.08,11.16,11.06,11.15,1007300.0
2012-11-09 14:30:00,11.15,11.18,11.11,11.12,721700.0,11.15,11.18,11.11,11.12,721700.0
2012-11-09 15:00:00,11.12,11.12,11.08,11.11,738500.0,11.12,11.12,11.08,11.11,738500.0
2012-11-09 15:30:00,11.1,11.17,11.09,11.14,2824500.0,11.1,11.17,11.09,11.14,2824500.0
2012-11-12 09:30:00,11.29,11.47,11.17,11.38,5829600.0,11.29,11.47,11.17,11.38,5829600.0
2012-11-12 10:00:00,11.38,11.42,11.19,11.31,2223900.0,11.38,11.42,11.19,11.31,2223900.0
2012-11-12 10:30:00,11.31,11.36,11.23,11.28,1213800.0,11.31,11.36,11.23,11.28,1213800.0
2012-11-12 11:00:00,11.27,11.31,11.21,11.3,1006600.0,11.27,11.31,11.21,11.3,1006600.0
2012-11-12 11:30:00,11.3,11.3,11.19,11.22,742000.0,11.3,11.3,11.19,11.22,742000.0
2012-11-12 12:00:00,11.22,11.29,11.22,11.29,742000.0,11.22,11.29,11.22,11.29,742000.0
2012-11-12 12:30:00,11.29,11.29,11.24,11.27,989100.0,11.29,11.29,11.24,11.27,989100.0
2012-11-12 13:00:00,11.27,11.28,11.21,11.25,917000.0,11.27,11.28,11.21,11.25,917000.0
2012-11-12 13:30:00,11.26,11.26,11.18,11.24,648900.0,11.26,11.26,11.18,11.24,648900.0
2012-11-12 14:00:00,11.24,11.25,11.2,11.23,527800.0,11.24,11.25,11.2,11.23,527800.0
2012-11-12 14:30:00,11.23,11.24,11.14,11.2,697200.0,11.23,11.24,11.14,11.2,697200.0
2012-11-12 15:00:00,11.2,11.21,11.15,11.19,709100.0,11.2,11.21,11.15,11.19,709100.0
2012-11-12 15:30:00,11.18,11.21,11.15,11.17,1341200.0,11.18,11.21,11.15,11.17,1341200.0
2012-11-13 09:30:00,11.12,11.26,11.05,11.23,2039100.0,11.12,11.26,11.05,11.23,2039100.0
2012-11-13 10:00:00,11.24,11.28,11.09,11.14,1325800.0,11.24,11.28,11.09,11.14,1325800.0
2012-11-13 10:30:00,11.13,11.39,11.09,11.36,2398200.0,11.13,11.39,11.09,11.36,2398200.0
2012-11-13 11:00:00,11.36,11.56,11.3,11.41,7617400.0,11.36,11.56,11.3,11.41,7617400.0
2012-11-13 11:30:00,11.42,11.49,11.33,11.48,1913800.0,11.42,11.49,11.33,11.48,1913800.0
2012-11-13 12:00:00,11.48,11.51,11.4,11.46,836500.0,11.48,11.51,11.4,11.46,836500.0
2012-11-13 12:30:00,11.45,11.55,11.43,11.53,1443400.0,11.45,11.55,11.43,11.53,1443400.0
2012-11-13 13:00:00,11.53,11.53,11.34,11.39,1721300.0,11.53,11.53,11.34,11.39,1721300.0
2012-11-13 13:30:00,11.39,11.45,11.35,11.44,909300.0,11.39,11.45,11.35,11.44,909300.0
2012-11-13 14:00:00,11.43,11.48,11.39,11.42,809900.0,11.43,11.48,11.39,11.42,809900.0
2012-11-13 14:30:00,11.42,11.44,11.37,11.4,955500.0,11.42,11.44,11.37,11.4,955500.0
2012-11-13 15:00:00,11.4,11.45,11.36,11.4,1256500.0,11.4,11.45,11.36,11.4,1256500.0
2012-11-13 15:30:00,11.4,11.43,11.36,11.38,2113300.0,11.4,11.43,11.36,11.38,2113300.0
2012-11-14 09:30:00,11.43,11.49,11.25,11.42,3591700.0,11.43,11.49,11.25,11.42,3591700.0
2012-11-14 10:00:00,11.42,11.6,11.41,11.46,4938500.0,11.42,11.6,11.41,11.46,4938500.0
2012-11-14 10:30:00,11.46,11.56,11.38,11.39,2347800.0,11.46,11.56,11.38,11.39,2347800.0
2012-11-14 11:00:00,11.4,11.45,11.32,11.45,1571500.0,11.4,11.45,11.32,11.45,1571500.0
2012-11-14 11:30:00,11.44,11.48,11.41,11.45,977900.0,11.44,11.48,11.41,11.45,977900.0
2012-11-14 12:00:00,11.44,11.53,11.44,11.51,1008700.0,11.44,11.53,11.44,11.51,1008700.0
2012-11-14 12:30:00,11.5,11.61,11.47,11.56,1661800.0,11.5,11.61,11.47,11.56,1661800.0
2012-11-14 13:00:00,11.57,11.61,11.5,11.54,1745800.0,11.57,11.61,11.5,11.54,1745800.0
2012-11-14 13:30:00,11.54,11.62,11.5,11.58,1654800.0,11.54,11.62,11.5,11.58,1654800.0
2012-11-14 14:00:00,11.58,11.59,11.44,11.46,1256500.0,11.58,11.59,11.44,11.46,1256500.0
2012-11-14 14:30:00,11.46,11.51,11.43,11.49,871500.0,11.46,11.51,11.43,11.49,871500.0
2012-11-14 15:00:00,11.49,11.5,11.41,11.42,1558200.0,11.49,11.5,11.41,11.42,1558200.0
2012-11-14 15:30:00,11.43,11.45,11.36,11.4,2214100.0,11.43,11.45,11.36,11.4,2214100.0
2012-11-15 09:30:00,11.44,11.56,11.36,11.46,2439500.0,11.44,11.56,11.36,11.46,2439500.0
2012-11-15 10:00:00,11.44,11.5,11.41,11.45,1650600.0,11.44,11.5,11.41,11.45,1650600.0
2012-11-15 10:30:00,11.44,11.49,11.4,11.41,1150800.0,11.44,11.49,11.4,11.41,1150800.0
2012-11-15 11:00:00,11.41,11.46,11.37,11.39,1280300.0,11.41,11.46,11.37,11.39,1280300.0
2012-11-15 11:30:00,11.4,11.5,11.4,11.46,834400.0,11.4,11.5,11.4,11.46,834400.0
2012-11-15 12:00:00,11.46,11.46,11.43,11.46,509600.0,11.46,11.46,11.43,11.46,509600.0
2012-11-15 12:30:00,11.45,11.47,11.42,11.42,489300.0,11.45,11.47,11.42,11.42,489300.0
2012-11-15 13:00:00,11.42,11.44,11.4,11.43,414400.0,11.42,11.44,11.4,11.43,414400.0
2012-11-15 13:30:00,11.43,11.46,11.42,11.45,705600.0,11.43,11.46,11.42,11.45,705600.0
2012-11-15 14:00:00,11.45,11.47,11.43,11.46,540400.0,11.45,11.47,11.43,11.46,540400.0
2012-11-15 14:30:00,11.46,11.51,11.45,11.49,785400.0,11.46,11.51,11.45,11.49,785400.0
2012-11-15 15:00:00,11.48,11.52,11.43,11.51,1022000.0,11.48,11.52,11.43,11.51,1022000.0
2012-11-15 15:30:00,11.51,11.7,11.5,11.64,4408600.0,11.51,11.7,11.5,11.64,4408600.0
2012-11-16 09:30:00,11.61,11.87,11.54,11.81,5012000.0,11.61,11.87,11.54,11.81,5012000.0
2012-11-16 10:00:00,11.8,11.84,11.79,11.81,1945300.0,11.8,11.84,11.79,11.81,1945300.0
2012-11-16 10:30:00,11.81,11.82,11.66,11.67,2499700.0,11.81,11.82,11.66,11.67,2499700.0
2012-11-16 11:00:00,11.67,11.69,11.51,11.54,1884400.0,11.67,11.69,11.51,11.54,1884400.0
2012-11-16 11:30:00,11.53,11.69,11.47,11.69,1553300.0,11.53,11.69,11.47,11.69,1553300.0
2012-11-16 12:00:00,11.69,11.86,11.68,11.82,3126900.0,11.69,11.86,11.68,11.82,3126900.0
2012-11-16 12:30:00,11.82,11.84,11.72,11.76,1169700.0,11.82,11.84,11.72,11.76,1169700.0
2012-11-16 13:00:00,11.76,11.77,11.68,11.69,712600.0,11.76,11.77,11.68,11.69,712600.0
2012-11-16 13:30:00,11.69,11.8,11.69,11.79,700000.0,11.69,11.8,11.69,11.79,700000.0
2012-11-16 14:00:00,11.79,11.82,11.7,11.72,725900.0,11.79,11.82,11.7,11.72,725900.0
2012-11-16 14:30:00,11.72,11.75,11.69,11.72,996100.0,11.72,11.75,11.69,11.72,996100.0
2012-11-16 15:00:00,11.72,11.77,11.52,11.61,6237700.0,11.72,11.77,11.52,11.61,6237700.0
2012-11-16 15:30:00,11.62,11.68,11.51,11.55,3826900.0,11.62,11.68,11.51,11.55,3826900.0
2012-11-19 09:30:00,11.71,11.86,11.56,11.63,4769100.0,11.71,11.86,11.56,11.63,4769100.0
2012-11-19 10:00:00,11.62,11.66,11.58,11.59,1463700.0,11.62,11.66,11.58,11.59,1463700.0
2012-11-19 10:30:00,11.6,11.73,11.57,11.63,1572200.0,11.6,11.73,11.57,11.63,1572200.0
2012-11-19 11:00:00,11.63,11.63,11.51,11.52,1775900.0,11.63,11.63,11.51,11.52,1775900.0
2012-11-19 11:30:00,11.52,11.55,11.45,11.46,1400700.0,11.52,11.55,11.45,11.46,1400700.0
2012-11-19 12:00:00,11.46,11.54,11.45,11.52,1233400.0,11.46,11.54,11.45,11.52,1233400.0
2012-11-19 12:30:00,11.52,11.68,11.51,11.67,1564500.0,11.52,11.68,11.51,11.67,1564500.0
2012-11-19 13:00:00,11.67,11.68,11.59,11.65,1123500.0,11.67,11.68,11.59,11.65,1123500.0
2012-11-19 13:30:00,11.65,11.73,11.62,11.64,1425900.0,11.65,11.73,11.62,11.64,1425900.0
2012-11-19 14:00:00,11.64,11.69,11.63,11.68,949200.0,11.64,11.69,11.63,11.68,949200.0
2012-11-19 14:30:00,11.68,11.69,11.63,11.63,1172500.0,11.68,11.69,11.63,11.63,1172500.0
2012-11-19 15:00:00,11.63,11.64,11.56,11.63,1299200.0,11.63,11.64,11.56,11.63,1299200.0
2012-11-19 15:30:00,11.62,11.64,11.58,11.62,2277800.0,11.62,11.64,11.58,11.62,2277800.0
2012-11-20 09:30:00,11.64,11.77,11.59,11.77,1679300.0,11.64,11.77,11.59,11.77,1679300.0
2012-11-20 10:00:00,11.76,11.82,11.72,11.74,1705900.0,11.76,11.82,11.72,11.74,1705900.0
2012-11-20 10:30:00,11.74,11.84,11.74,11.81,2065700.0,11.74,11.84,11.74,11.81,2065700.0
2012-11-20 11:00:00,11.81,11.89,11.8,11.88,2007600.0,11.81,11.89,11.8,11.88,2007600.0
2012-11-20 11:30:00,11.88,11.96,11.87,11.89,1433600.0,11.88,11.96,11.87,11.89,1433600.0
2012-11-20 12:00:00,11.89,11.91,11.89,11.9,632800.0,11.89,11.91,11.89,11.9,632800.0
2012-11-20 12:30:00,11.9,11.93,11.85,11.86,686700.0,11.9,11.93,11.85,11.86,686700.0
2012-11-20 13:00:00,11.87,11.87,11.74,11.74,917700.0,11.87,11.87,11.74,11.74,917700.0
2012-11-20 13:30:00,11.75,11.79,11.72,11.79,685300.0,11.75,11.79,11.72,11.79,685300.0
2012-11-20 14:00:00,11.79,11.79,11.76,11.78,377300.0,11.79,11.79,11.76,11.78,377300.0
2012-11-20 14:30:00,11.77,11.78,11.72,11.74,263900.0,11.77,11.78,11.72,11.74,263900.0
2012-11-20 15:00:00,11.74,11.78,11.73,11.77,435400.0,11.74,11.78,11.73,11.77,435400.0
2012-11-20 15:30:00,11.76,11.79,11.75,11.77,1218700.0,11.76,11.79,11.75,11.77,1218700.0
2012-11-21 09:30:00,11.81,12.08,11.79,11.92,2655800.0,11.81,12.08,11.79,11.92,2655800.0
2012-11-21 10:00:00,11.91,12.03,11.91,11.97,1082200.0,11.91,12.03,11.91,11.97,1082200.0
2012-11-21 10:30:00,11.97,12.01,11.9,11.93,1457400.0,11.97,12.01,11.9,11.93,1457400.0
2012-11-21 11:00:00,11.94,11.95,11.89,11.93,469000.0,11.94,11.95,11.89,11.93,469000.0
2012-11-21 11:30:00,11.93,11.95,11.88,11.92,585900.0,11.93,11.95,11.88,11.92,585900.0
2012-11-21 12:00:00,11.93,11.96,11.91,11.93,413000.0,11.93,11.96,11.91,11.93,413000.0
2012-11-21 12:30:00,11.92,11.93,11.86,11.9,541800.0,11.92,11.93,11.86,11.9,541800.0
2012-11-21 13:00:00,11.9,11.91,11.87,11.89,323400.0,11.9,11.91,11.87,11.89,323400.0
2012-11-21 13:30:00,11.89,11.91,11.89,11.9,305900.0,11.89,11.91,11.89,11.9,305900.0
2012-11-21 14:00:00,11.9,11.94,11.89,11.93,466200.0,11.9,11.94,11.89,11.93,466200.0
2012-11-21 14:30:00,11.93,11.95,11.92,11.93,258300.0,11.93,11.95,11.92,11.93,258300.0
2012-11-21 15:00:00,11.92,11.94,11.85,11.85,802200.0,11.92,11.94,11.85,11.85,802200.0
2012-11-21 15:30:00,11.84,11.88,11.84,11.86,1007300.0,11.84,11.88,11.84,11.86,1007300.0
2012-11-23 09:30:00,11.92,11.96,11.74,11.77,1289400.0,11.92,11.96,11.74,11.77,1289400.0
2012-11-23 10:00:00,11.77,11.87,11.74,11.78,1356600.0,11.77,11.87,11.74,11.78,1356600.0
2012-11-23 10:30:00,11.78,11.87,11.77,11.86,1408400.0,11.78,11.87,11.77,11.86,1408400.0
2012-11-23 11:00:00,11.86,11.89,11.82,11.88,1021300.0,11.86,11.89,11.82,11.88,1021300.0
2012-11-23 11:30:00,11.88,11.94,11.88,11.94,1066800.0,11.88,11.94,11.88,11.94,1066800.0
2012-11-23 12:00:00,11.94,11.94,11.86,11.88,732200.0,11.94,11.94,11.86,11.88,732200.0
2012-11-23 12:30:00,11.88,11.9,11.84,11.85,1096200.0,11.88,11.9,11.84,11.85,1096200.0
2012-11-26 09:30:00,11.79,11.81,11.44,11.77,3758300.0,11.79,11.81,11.44,11.77,3758300.0
2012-11-26 10:00:00,11.77,11.79,11.71,11.75,1563800.0,11.77,11.79,11.71,11.75,1563800.0
2012-11-26 10:30:00,11.75,11.84,11.72,11.73,917000.0,11.75,11.84,11.72,11.73,917000.0
2012-11-26 11:00:00,11.73,11.77,11.68,11.73,1054900.0,11.73,11.77,11.68,11.73,1054900.0
2012-11-26 11:30:00,11.73,11.78,11.7,11.71,578900.0,11.73,11.78,11.7,11.71,578900.0
2012-11-26 12:00:00,11.71,11.78,11.71,11.75,233800.0,11.71,11.78,11.71,11.75,233800.0
2012-11-26 12:30:00,11.75,11.77,11.71,11.73,382200.0,11.75,11.77,11.71,11.73,382200.0
2012-11-26 13:00:00,11.73,11.78,11.72,11.78,235900.0,11.73,11.78,11.72,11.78,235900.0
2012-11-26 13:30:00,11.78,11.81,11.74,11.8,406000.0,11.78,11.81,11.74,11.8,406000.0
2012-11-26 14:00:00,11.79,11.82,11.79,11.8,332500.0,11.79,11.82,11.79,11.8,332500.0
2012-11-26 14:30:00,11.8,11.81,11.79,11.8,417200.0,11.8,11.81,11.79,11.8,417200.0
2012-11-26 15:00:00,11.8,11.8,11.68,11.71,1085000.0,11.8,11.8,11.68,11.71,1085000.0
2012-11-26 15:30:00,11.71,11.74,11.69,11.73,1834700.0,11.71,11.74,11.69,11.73,1834700.0
2012-11-27 09:30:00,11.72,11.91,11.72,11.82,1553300.0,11.72,11.91,11.72,11.82,1553300.0
2012-11-27 10:00:00,11.82,11.84,11.65,11.73,1436400.0,11.82,11.84,11.65,11.73,1436400.0
2012-11-27 10:30:00,11.73,11.79,11.73,11.77,1161300.0,11.73,11.79,11.73,11.77,1161300.0
2012-11-27 11:00:00,11.77,11.85,11.76,11.81,656600.0,11.77,11.85,11.76,11.81,656600.0
2012-11-27 11:30:00,11.8,11.83,11.75,11.83,758100.0,11.8,11.83,11.75,11.83,758100.0
2012-11-27 12:00:00,11.83,11.92,11.75,11.76,2594200.0,11.83,11.92,11.75,11.76,2594200.0
2012-11-27 12:30:00,11.76,11.84,11.73,11.82,641200.0,11.76,11.84,11.73,11.82,641200.0
2012-11-27 13:00:00,11.82,11.9,11.81,11.9,830900.0,11.82,11.9,11.81,11.9,830900.0
2012-11-27 13:30:00,11.89,11.91,11.84,11.87,655900.0,11.89,11.91,11.84,11.87,655900.0
2012-11-27 14:00:00,11.87,11.9,11.84,11.84,716800.0,11.87,11.9,11.84,11.84,716800.0
2012-11-27 14:30:00,11.84,11.91,11.81,11.88,704200.0,11.84,11.91,11.81,11.88,704200.0
2012-11-27 15:00:00,11.89,11.93,11.87,11.87,1069600.0,11.89,11.93,11.87,11.87,1069600.0
2012-11-27 15:30:00,11.88,11.9,11.85,11.87,1493800.0,11.88,11.9,11.85,11.87,1493800.0
2012-11-28 09:30:00,11.82,11.91,11.74,11.76,1727600.0,11.82,11.91,11.74,11.76,1727600.0
2012-11-28 10:00:00,11.77,11.85,11.75,11.82,950600.0,11.77,11.85,11.75,11.82,950600.0
2012-11-28 10:30:00,11.81,11.84,11.79,11.83,742000.0,11.81,11.84,11.79,11.83,742000.0
2012-11-28 11:00:00,11.82,11.93,11.82,11.93,867300.0,11.82,11.93,11.82,11.93,867300.0
2012-11-28 11:30:00,11.93,11.94,11.83,11.85,1662500.0,11.93,11.94,11.83,11.85,1662500.0
2012-11-28 12:00:00,11.86,11.86,11.79,11.83,928200.0,11.86,11.86,11.79,11.83,928200.0
2012-11-28 12:30:00,11.83,11.84,11.7,11.72,1220800.0,11.83,11.84,11.7,11.72,1220800.0
2012-11-28 13:00:00,11.72,11.78,11.72,11.74,527800.0,11.72,11.78,11.72,11.74,527800.0
2012-11-28 13:30:00,11.73,11.76,11.69,11.71,940800.0,11.73,11.76,11.69,11.71,940800.0
2012-11-28 14:00:00,11.71,11.76,11.71,11.75,810600.0,11.71,11.76,11.71,11.75,810600.0
2012-11-28 14:30:00,11.75,11.75,11.69,11.71,880600.0,11.75,11.75,11.69,11.71,880600.0
2012-11-28 15:00:00,11.72,11.75,11.71,11.74,836500.0,11.72,11.75,11.71,11.74,836500.0
2012-11-28 15:30:00,11.75,11.79,11.74,11.74,1871800.0,11.75,11.79,11.74,11.74,1871800.0
2012-11-29 09:30:00,11.77,11.83,11.7,11.77,1526700.0,11.77,11.83,11.7,11.77,1526700.0
2012-11-29 10:00:00,11.78,11.8,11.69,11.75,996100.0,11.78,11.8,11.69,11.75,996100.0
2012-11-29 10:30:00,11.74,11.75,11.7,11.73,501900.0,11.74,11.75,11.7,11.73,501900.0
2012-11-29 11:00:00,11.72,11.75,11.68,11.71,698600.0,11.72,11.75,11.68,11.71,698600.0
2012-11-29 11:30:00,11.7,11.71,11.59,11.61,1166200.0,11.7,11.71,11.59,11.61,1166200.0
2012-11-29 12:00:00,11.61,11.62,11.54,11.6,619500.0,11.61,11.62,11.54,11.6,619500.0
2012-11-29 12:30:00,11.6,11.62,11.59,11.6,298200.0,11.6,11.62,11.59,11.6,298200.0
2012-11-29 13:00:00,11.6,11.63,11.59,11.61,355600.0,11.6,11.63,11.59,11.61,355600.0
2012-11-29 13:30:00,11.6,11.61,11.58,11.6,655200.0,11.6,11.61,11.58,11.6,655200.0
2012-11-29 14:00:00,11.6,11.67,11.59,11.65,787500.0,11.6,11.67,11.59,11.65,787500.0
2012-11-29 14:30:00,11.66,11.68,11.65,11.66,738500.0,11.66,11.68,11.65,11.66,738500.0
2012-11-29 15:00:00,11.66,11.66,11.63,11.64,536900.0,11.66,11.66,11.63,11.64,536900.0
2012-11-29 15:30:00,11.65,11.66,11.61,11.63,1838200.0,11.65,11.66,11.61,11.63,1838200.0
2012-11-30 09:30:00,11.5,11.53,11.33,11.37,2627800.0,11.5,11.53,11.33,11.37,2627800.0
2012-11-30 10:00:00,11.35,11.45,11.34,11.41,1411200.0,11.35,11.45,11.34,11.41,1411200.0
2012-11-30 10:30:00,11.41,11.43,11.36,11.4,806400.0,11.41,11.43,11.36,11.4,806400.0
2012-11-30 11:00:00,11.39,11.47,11.39,11.46,964600.0,11.39,11.47,11.39,11.46,964600.0
2012-11-30 11:30:00,11.46,11.46,11.38,11.45,653100.0,11.46,11.46,11.38,11.45,653100.0
2012-11-30 12:00:00,11.45,11.5,11.43,11.47,1019200.0,11.45,11.5,11.43,11.47,1019200.0
2012-11-30 12:30:00,11.46,11.5,11.45,11.46,454300.0,11.46,11.5,11.45,11.46,454300.0
2012-11-30 13:00:00,11.46,11.48,11.45,11.47,269500.0,11.46,11.48,11.45,11.47,269500.0
2012-11-30 13:30:00,11.47,11.54,11.46,11.52,602000.0,11.47,11.54,11.46,11.52,602000.0
2012-11-30 14:00:00,11.52,11.55,11.52,11.54,397600.0,11.52,11.55,11.52,11.54,397600.0
2012-11-30 14:30:00,11.55,11.57,11.52,11.55,632800.0,11.55,11.57,11.52,11.55,632800.0
2012-11-30 15:00:00,11.55,11.57,11.53,11.56,557900.0,11.55,11.57,11.53,11.56,557900.0
2012-11-30 15:30:00,11.56,11.67,11.55,11.67,2663500.0,11.56,11.67,11.55,11.67,2663500.0
2012-12-03 09:30:00,11.69,11.71,11.46,11.52,2036300.0,11.69,11.71,11.46,11.52,2036300.0
2012-12-03 10:00:00,11.52,11.56,11.38,11.45,1866900.0,11.52,11.56,11.38,11.45,1866900.0
2012-12-03 10:30:00,11.44,11.47,11.27,11.31,1861300.0,11.44,11.47,11.27,11.31,1861300.0
2012-12-03 11:00:00,11.31,11.41,11.28,11.41,1043700.0,11.31,11.41,11.28,11.41,1043700.0
2012-12-03 11:30:00,11.4,11.41,11.29,11.29,782600.0,11.4,11.41,11.29,11.29,782600.0
2012-12-03 12:00:00,11.29,11.3,11.23,11.3,1007300.0,11.29,11.3,11.23,11.3,1007300.0
2012-12-03 12:30:00,11.3,11.31,11.19,11.19,807800.0,11.3,11.31,11.19,11.19,807800.0
2012-12-03 13:00:00,11.2,11.21,11.13,11.14,1866200.0,11.2,11.21,11.13,11.14,1866200.0
2012-12-03 13:30:00,11.14,11.19,11.13,11.15,1263500.0,11.14,11.19,11.13,11.15,1263500.0
2012-12-03 14:00:00,11.15,11.16,11.05,11.08,2010400.0,11.15,11.16,11.05,11.08,2010400.0
2012-12-03 14:30:00,11.07,11.09,10.99,11.0,1890000.0,11.07,11.09,10.99,11.0,1890000.0
2012-12-03 15:00:00,11.0,11.04,10.88,10.93,2901500.0,11.0,11.04,10.88,10.93,2901500.0
2012-12-03 15:30:00,10.93,10.95,10.79,10.86,6574400.0,10.93,10.95,10.79,10.86,6574400.0
2012-12-04 09:30:00,10.79,10.93,10.64,10.89,4702600.0,10.79,10.93,10.64,10.89,4702600.0
2012-12-04 10:00:00,10.89,11.13,10.89,11.01,2809100.0,10.89,11.13,10.89,11.01,2809100.0
2012-12-04 10:30:00,11.02,11.02,10.91,10.98,1236900.0,11.02,11.02,10.91,10.98,1236900.0
2012-12-04 11:00:00,10.97,11.05,10.93,11.03,1079400.0,10.97,11.05,10.93,11.03,1079400.0
2012-12-04 11:30:00,11.02,11.18,11.02,11.11,1781500.0,11.02,11.18,11.02,11.11,1781500.0
2012-12-04 12:00:00,11.11,11.26,11.06,11.2,1323700.0,11.11,11.26,11.06,11.2,1323700.0
2012-12-04 12:30:00,11.19,11.2,11.04,11.08,942900.0,11.19,11.2,11.04,11.08,942900.0
2012-12-04 13:00:00,11.07,11.14,11.07,11.11,345100.0,11.07,11.14,11.07,11.11,345100.0
2012-12-04 13:30:00,11.12,11.92,11.12,11.82,19640600.0,11.12,11.92,11.12,11.82,19640600.0
2012-12-04 14:00:00,11.81,12.11,11.73,11.9,17545500.0,11.81,12.11,11.73,11.9,17545500.0
2012-12-04 14:30:00,11.9,12.24,11.83,12.19,12814900.0,11.9,12.24,11.83,12.19,12814900.0
2012-12-04 15:00:00,12.19,12.54,12.19,12.49,16950500.0,12.19,12.54,12.19,12.49,16950500.0
2012-12-04 15:30:00,12.49,12.57,12.31,12.4,16043300.0,12.49,12.57,12.31,12.4,16043300.0
2012-12-05 09:30:00,12.36,12.39,11.91,12.03,10292100.0,12.36,12.39,11.91,12.03,10292100.0
2012-12-05 10:00:00,12.03,12.51,12.03,12.19,11791500.0,12.03,12.51,12.03,12.19,11791500.0
2012-12-05 10:30:00,12.18,12.28,11.94,12.17,6393800.0,12.18,12.28,11.94,12.17,6393800.0
2012-12-05 11:00:00,12.19,12.48,12.12,12.2,5280800.0,12.19,12.48,12.12,12.2,5280800.0
2012-12-05 11:30:00,12.21,12.25,11.96,12.11,3051300.0,12.21,12.25,11.96,12.11,3051300.0
2012-12-05 12:00:00,12.11,12.17,11.89,12.03,2577400.0,12.11,12.17,11.89,12.03,2577400.0
2012-12-05 12:30:00,12.02,12.14,11.99,12.09,1654100.0,12.02,12.14,11.99,12.09,1654100.0
2012-12-05 13:00:00,12.09,12.1,11.97,12.08,1454600.0,12.09,12.1,11.97,12.08,1454600.0
2012-12-05 13:30:00,12.07,12.27,12.06,12.16,3102400.0,12.07,12.27,12.06,12.16,3102400.0
2012-12-05 14:00:00,12.15,12.22,12.13,12.15,1302700.0,12.15,12.22,12.13,12.15,1302700.0
2012-12-05 14:30:00,12.15,12.23,12.11,12.14,1984500.0,12.15,12.23,12.11,12.14,1984500.0
2012-12-05 15:00:00,12.12,12.2,12.09,12.1,1524600.0,12.12,12.2,12.09,12.1,1524600.0
2012-12-05 15:30:00,12.1,12.1,11.85,11.91,6107500.0,12.1,12.1,11.85,11.91,6107500.0
2012-12-06 09:30:00,11.74,11.9,11.67,11.86,3481800.0,11.74,11.9,11.67,11.86,3481800.0
2012-12-06 10:00:00,11.83,12.3,11.82,12.2,6127100.0,11.83,12.3,11.82,12.2,6127100.0
2012-12-06 10:30:00,12.19,12.43,12.19,12.34,4274900.0,12.19,12.43,12.19,12.34,4274900.0
2012-12-06 11:00:00,12.33,12.36,12.23,12.35,1558200.0,12.33,12.36,12.23,12.35,1558200.0
2012-12-06 11:30:00,12.34,12.57,12.34,12.53,4145400.0,12.34,12.57,12.34,12.53,4145400.0
2012-12-06 12:00:00,12.54,12.65,12.37,12.39,3815700.0,12.54,12.65,12.37,12.39,3815700.0
2012-12-06 12:30:00,12.39,12.52,12.39,12.49,1766100.0,12.39,12.52,12.39,12.49,1766100.0
2012-12-06 13:00:00,12.48,12.48,12.4,12.43,1108100.0,12.48,12.48,12.4,12.43,1108100.0
2012-12-06 13:30:00,12.43,12.47,12.39,12.46,1063300.0,12.43,12.47,12.39,12.46,1063300.0
2012-12-06 14:00:00,12.46,12.52,12.43,12.5,1603700.0,12.46,12.52,12.43,12.5,1603700.0
2012-12-06 14:30:00,12.49,12.49,12.31,12.33,2171400.0,12.49,12.49,12.31,12.33,2171400.0
2012-12-06 15:00:00,12.33,12.36,12.21,12.26,2304400.0,12.33,12.36,12.21,12.26,2304400.0
2012-12-06 15:30:00,12.26,12.35,12.26,12.31,2518600.0,12.26,12.35,12.26,12.31,2518600.0
2012-12-07 09:30:00,12.61,12.83,12.51,12.53,9849700.0,12.61,12.83,12.51,12.53,9849700.0
2012-12-07 10:00:00,12.52,12.72,12.51,12.63,3294900.0,12.52,12.72,12.51,12.63,3294900.0
2012-12-07 10:30:00,12.64,12.64,12.36,12.44,3460100.0,12.64,12.64,12.36,12.44,3460100.0
2012-12-07 11:00:00,12.45,12.54,12.39,12.41,1613500.0,12.45,12.54,12.39,12.41,1613500.0
2012-12-07 11:30:00,12.39,12.44,12.19,12.2,2793700.0,12.39,12.44,12.19,12.2,2793700.0
2012-12-07 12:00:00,12.21,12.29,12.18,12.23,1497300.0,12.21,12.29,12.18,12.23,1497300.0
2012-12-07 12:30:00,12.22,12.36,12.22,12.35,1179500.0,12.22,12.36,12.22,12.35,1179500.0
2012-12-07 13:00:00,12.34,12.4,12.32,12.38,1240400.0,12.34,12.4,12.32,12.38,1240400.0
2012-12-07 13:30:00,12.39,12.43,12.36,12.41,701400.0,12.39,12.43,12.36,12.41,701400.0
2012-12-07 14:00:00,12.4,12.52,12.38,12.47,1491000.0,12.4,12.52,12.38,12.47,1491000.0
2012-12-07 14:30:00,12.47,12.49,12.33,12.37,1437800.0,12.47,12.49,12.33,12.37,1437800.0
2012-12-07 15:00:00,12.37,12.38,12.31,12.37,1013600.0,12.37,12.38,12.31,12.37,1013600.0
2012-12-07 15:30:00,12.37,12.4,12.27,12.28,3075100.0,12.37,12.4,12.27,12.28,3075100.0
2012-12-10 09:30:00,12.29,12.43,12.21,12.28,3199000.0,12.29,12.43,12.21,12.28,3199000.0
2012-12-10 10:00:00,12.28,12.32,12.22,12.27,1016400.0,12.28,12.32,12.22,12.27,1016400.0
2012-12-10 10:30:00,12.27,12.32,12.24,12.3,980000.0,12.27,12.32,12.24,12.3,980000.0
2012-12-10 11:00:00,12.3,12.31,12.26,12.27,981400.0,12.3,12.31,12.26,12.27,981400.0
2012-12-10 11:30:00,12.27,12.29,12.24,12.27,709100.0,12.27,12.29,12.24,12.27,709100.0
2012-12-10 12:00:00,12.27,12.28,12.19,12.25,817600.0,12.27,12.28,12.19,12.25,817600.0
2012-12-10 12:30:00,12.24,12.25,12.2,12.23,648900.0,12.24,12.25,12.2,12.23,648900.0
2012-12-10 13:00:00,12.24,12.29,12.22,12.28,420000.0,12.24,12.29,12.22,12.28,420000.0
2012-12-10 13:30:00,12.27,12.28,12.25,12.28,170100.0,12.27,12.28,12.25,12.28,170100.0
2012-12-10 14:00:00,12.27,12.31,12.25,12.29,696500.0,12.27,12.31,12.25,12.29,696500.0
2012-12-10 14:30:00,12.28,12.29,12.23,12.28,506100.0,12.28,12.29,12.23,12.28,506100.0
2012-12-10 15:00:00,12.28,12.28,12.22,12.26,571200.0,12.28,12.28,12.22,12.26,571200.0
2012-12-10 15:30:00,12.26,12.26,12.07,12.12,3034500.0,12.26,12.26,12.07,12.12,3034500.0
2012-12-11 09:30:00,12.19,12.29,12.06,12.21,2269400.0,12.19,12.29,12.06,12.21,2269400.0
2012-12-11 10:00:00,12.22,12.22,12.14,12.21,877800.0,12.22,12.22,12.14,12.21,877800.0
2012-12-11 10:30:00,12.2,12.22,12.12,12.18,758800.0,12.2,12.22,12.12,12.18,758800.0
2012-12-11 11:00:00,12.19,12.2,12.06,12.16,1679300.0,12.19,12.2,12.06,12.16,1679300.0
2012-12-11 11:30:00,12.17,12.26,12.16,12.2,1068900.0,12.17,12.26,12.16,12.2,1068900.0
2012-12-11 12:00:00,12.2,12.4,12.16,12.38,1580600.0,12.2,12.4,12.16,12.38,1580600.0
2012-12-11 12:30:00,12.38,12.46,12.35,12.42,2216900.0,12.38,12.46,12.35,12.42,2216900.0
2012-12-11 13:00:00,12.42,12.43,12.34,12.36,965300.0,12.42,12.43,12.34,12.36,965300.0
2012-12-11 13:30:00,12.35,12.39,12.31,12.36,585200.0,12.35,12.39,12.31,12.36,585200.0
2012-12-11 14:00:00,12.37,12.4,12.31,12.36,608300.0,12.37,12.4,12.31,12.36,608300.0
2012-12-11 14:30:00,12.36,12.37,12.26,12.3,772800.0,12.36,12.37,12.26,12.3,772800.0
2012-12-11 15:00:00,12.29,12.29,12.24,12.28,644700.0,12.29,12.29,12.24,12.28,644700.0
2012-12-11 15:30:00,12.28,12.3,12.26,12.3,1197700.0,12.28,12.3,12.26,12.3,1197700.0
2012-12-12 09:30:00,12.35,12.43,12.28,12.4,2575300.0,12.35,12.43,12.28,12.4,2575300.0
2012-12-12 10:00:00,12.41,12.74,12.39,12.73,5955600.0,12.41,12.74,12.39,12.73,5955600.0
2012-12-12 10:30:00,12.73,12.78,12.66,12.76,4013800.0,12.73,12.78,12.66,12.76,4013800.0
2012-12-12 11:00:00,12.77,12.84,12.7,12.77,3188500.0,12.77,12.84,12.7,12.77,3188500.0
2012-12-12 11:30:00,12.77,13.16,12.77,13.03,8986600.0,12.77,13.16,12.77,13.03,8986600.0
2012-12-12 12:00:00,13.02,13.04,12.9,12.99,3656100.0,13.02,13.04,12.9,12.99,3656100.0
2012-12-12 12:30:00,12.99,13.22,12.96,13.17,4644500.0,12.99,13.22,12.96,13.17,4644500.0
2012-12-12 13:00:00,13.17,13.18,12.99,13.07,3068800.0,13.17,13.18,12.99,13.07,3068800.0
2012-12-12 13:30:00,13.08,13.26,13.08,13.17,3150000.0,13.08,13.26,13.08,13.17,3150000.0
2012-12-12 14:00:00,13.18,13.25,13.15,13.23,2002700.0,13.18,13.25,13.15,13.23,2002700.0
2012-12-12 14:30:00,13.22,13.31,13.17,13.17,2972200.0,13.22,13.31,13.17,13.17,2972200.0
2012-12-12 15:00:00,13.17,13.2,13.03,13.06,3133200.0,13.17,13.2,13.03,13.06,3133200.0
2012-12-12 15:30:00,13.05,13.08,12.94,12.95,4750900.0,13.05,13.08,12.94,12.95,4750900.0
2012-12-13 09:30:00,12.98,13.17,12.84,13.12,4450600.0,12.98,13.17,12.84,13.12,4450600.0
2012-12-13 10:00:00,13.13,13.33,13.08,13.25,4118100.0,13.13,13.33,13.08,13.25,4118100.0
2012-12-13 10:30:00,13.24,13.31,13.12,13.16,2580200.0,13.24,13.31,13.12,13.16,2580200.0
2012-12-13 11:00:00,13.15,13.18,13.05,13.1,1780100.0,13.15,13.18,13.05,13.1,1780100.0
2012-12-13 11:30:00,13.1,13.25,13.07,13.19,1796900.0,13.1,13.25,13.07,13.19,1796900.0
2012-12-13 12:00:00,13.19,13.2,12.91,12.91,2202200.0,13.19,13.2,12.91,12.91,2202200.0
2012-12-13 12:30:00,12.92,12.98,12.87,12.91,1364300.0,12.92,12.98,12.87,12.91,1364300.0
2012-12-13 13:00:00,12.9,13.02,12.87,12.99,1411200.0,12.9,13.02,12.87,12.99,1411200.0
2012-12-13 13:30:00,12.99,13.03,12.96,13.02,713300.0,12.99,13.03,12.96,13.02,713300.0
2012-12-13 14:00:00,13.02,13.05,12.93,12.93,924000.0,13.02,13.05,12.93,12.93,924000.0
2012-12-13 14:30:00,12.93,13.07,12.93,13.06,792400.0,12.93,13.07,12.93,13.06,792400.0
2012-12-13 15:00:00,13.06,13.16,13.04,13.16,2037700.0,13.06,13.16,13.04,13.16,2037700.0
2012-12-13 15:30:00,13.16,13.26,13.16,13.23,3531500.0,13.16,13.26,13.16,13.23,3531500.0
2012-12-14 09:30:00,13.24,13.53,13.14,13.45,4745300.0,13.24,13.53,13.14,13.45,4745300.0
2012-12-14 10:00:00,13.44,13.45,13.26,13.31,2695000.0,13.44,13.45,13.26,13.31,2695000.0
2012-12-14 10:30:00,13.32,13.41,13.3,13.39,1479800.0,13.32,13.41,13.3,13.39,1479800.0
2012-12-14 11:00:00,13.39,13.47,13.32,13.33,1628200.0,13.39,13.47,13.32,13.33,1628200.0
2012-12-14 11:30:00,13.32,13.36,13.28,13.31,1114400.0,13.32,13.36,13.28,13.31,1114400.0
2012-12-14 12:00:00,13.32,13.46,13.3,13.44,1993600.0,13.32,13.46,13.3,13.44,1993600.0
2012-12-14 12:30:00,13.44,13.48,13.38,13.41,1376200.0,13.44,13.48,13.38,13.41,1376200.0
2012-12-14 13:00:00,13.41,13.42,13.31,13.41,989800.0,13.41,13.42,13.31,13.41,989800.0
2012-12-14 13:30:00,13.41,13.52,13.38,13.5,2293900.0,13.41,13.52,13.38,13.5,2293900.0
2012-12-14 14:00:00,13.49,13.5,13.36,13.37,2233700.0,13.49,13.5,13.36,13.37,2233700.0
2012-12-14 14:30:00,13.37,13.42,13.31,13.31,1410500.0,13.37,13.42,13.31,13.31,1410500.0
2012-12-14 15:00:00,13.31,13.36,13.27,13.29,2097200.0,13.31,13.36,13.27,13.29,2097200.0
2012-12-14 15:30:00,13.3,13.35,13.28,13.33,2472400.0,13.3,13.35,13.28,13.33,2472400.0
2012-12-17 09:30:00,13.28,13.4,13.19,13.32,2579500.0,13.28,13.4,13.19,13.32,2579500.0
2012-12-17 10:00:00,13.33,13.41,13.16,13.19,1380400.0,13.33,13.41,13.16,13.19,1380400.0
2012-12-17 10:30:00,13.19,13.26,13.17,13.19,1034600.0,13.19,13.26,13.17,13.19,1034600.0
2012-12-17 11:00:00,13.17,13.36,13.16,13.34,1802500.0,13.17,13.36,13.16,13.34,1802500.0
2012-12-17 11:30:00,13.34,13.43,13.34,13.42,1599500.0,13.34,13.43,13.34,13.42,1599500.0
2012-12-17 12:00:00,13.42,13.56,13.42,13.51,2460500.0,13.42,13.56,13.42,13.51,2460500.0
2012-12-17 12:30:00,13.51,13.55,13.45,13.54,1375500.0,13.51,13.55,13.45,13.54,1375500.0
2012-12-17 13:00:00,13.54,13.57,13.49,13.52,1302700.0,13.54,13.57,13.49,13.52,1302700.0
2012-12-17 13:30:00,13.53,13.54,13.42,13.42,941500.0,13.53,13.54,13.42,13.42,941500.0
2012-12-17 14:00:00,13.42,13.48,13.41,13.46,775600.0,13.42,13.48,13.41,13.46,775600.0
2012-12-17 14:30:00,13.46,13.53,13.44,13.51,1159900.0,13.46,13.53,13.44,13.51,1159900.0
2012-12-17 15:00:00,13.5,13.53,13.5,13.51,1345400.0,13.5,13.53,13.5,13.51,1345400.0
2012-12-17 15:30:00,13.52,13.56,13.49,13.53,2401000.0,13.52,13.56,13.49,13.53,2401000.0
2012-12-18 09:30:00,13.58,13.68,13.46,13.5,3382400.0,13.58,13.68,13.46,13.5,3382400.0
2012-12-18 10:00:00,13.51,13.93,13.46,13.88,5961900.0,13.51,13.93,13.46,13.88,5961900.0
2012-12-18 10:30:00,13.9,13.94,13.81,13.88,3551800.0,13.9,13.94,13.81,13.88,3551800.0
2012-12-18 11:00:00,13.88,13.9,13.79,13.83,1612100.0,13.88,13.9,13.79,13.83,1612100.0
2012-12-18 11:30:00,13.83,13.86,13.79,13.83,1542800.0,13.83,13.86,13.79,13.83,1542800.0
2012-12-18 12:00:00,13.83,13.87,13.77,13.81,1435700.0,13.83,13.87,13.77,13.81,1435700.0
2012-12-18 12:30:00,13.81,13.84,13.77,13.78,943600.0,13.81,13.84,13.77,13.78,943600.0
2012-12-18 13:00:00,13.79,13.79,13.69,13.71,1557500.0,13.79,13.79,13.69,13.71,1557500.0
2012-12-18 13:30:00,13.71,13.77,13.7,13.74,882700.0,13.71,13.77,13.7,13.74,882700.0
2012-12-18 14:00:00,13.73,13.89,13.72,13.76,2510200.0,13.73,13.89,13.72,13.76,2510200.0
2012-12-18 14:30:00,13.77,13.77,13.66,13.71,1197000.0,13.77,13.77,13.66,13.71,1197000.0
2012-12-18 15:00:00,13.72,13.79,13.71,13.75,1325100.0,13.72,13.79,13.71,13.75,1325100.0
2012-12-18 15:30:00,13.75,13.77,13.65,13.67,2375800.0,13.75,13.77,13.65,13.67,2375800.0
2012-12-19 09:30:00,13.8,13.91,13.75,13.85,4367300.0,13.8,13.91,13.75,13.85,4367300.0
2012-12-19 10:00:00,13.85,13.93,13.81,13.85,2696400.0,13.85,13.93,13.81,13.85,2696400.0
2012-12-19 10:30:00,13.84,13.92,13.83,13.87,1785000.0,13.84,13.92,13.83,13.87,1785000.0
2012-12-19 11:00:00,13.86,13.97,13.86,13.95,2048200.0,13.86,13.97,13.86,13.95,2048200.0
2012-12-19 11:30:00,13.94,13.97,13.89,13.95,1262100.0,13.94,13.97,13.89,13.95,1262100.0
2012-12-19 12:00:00,13.95,13.96,13.89,13.96,713300.0,13.95,13.96,13.89,13.96,713300.0
2012-12-19 12:30:00,13.95,13.95,13.87,13.87,795200.0,13.95,13.95,13.87,13.87,795200.0
2012-12-19 13:00:00,13.88,13.89,13.72,13.73,1880200.0,13.88,13.89,13.72,13.73,1880200.0
2012-12-19 13:30:00,13.73,13.74,13.51,13.63,2601200.0,13.73,13.74,13.51,13.63,2601200.0
2012-12-19 14:00:00,13.63,13.63,13.49,13.52,1624000.0,13.63,13.63,13.49,13.52,1624000.0
2012-12-19 14:30:00,13.52,13.56,13.35,13.46,3657500.0,13.52,13.56,13.35,13.46,3657500.0
2012-12-19 15:00:00,13.46,13.56,13.45,13.56,1866900.0,13.46,13.56,13.45,13.56,1866900.0
2012-12-19 15:30:00,13.56,13.56,13.4,13.43,3957100.0,13.56,13.56,13.4,13.43,3957100.0
2012-12-20 09:30:00,13.48,13.49,13.26,13.29,2580200.0,13.48,13.49,13.26,13.29,2580200.0
2012-12-20 10:00:00,13.29,13.4,13.27,13.28,1929900.0,13.29,13.4,13.27,13.28,1929900.0
2012-12-20 10:30:00,13.29,13.34,13.24,13.33,1844500.0,13.29,13.34,13.24,13.33,1844500.0
2012-12-20 11:00:00,13.33,13.38,13.3,13.37,911400.0,13.33,13.38,13.3,13.37,911400.0
2012-12-20 11:30:00,13.37,13.47,13.37,13.45,1150100.0,13.37,13.47,13.37,13.45,1150100.0
2012-12-20 12:00:00,13.45,13.5,13.37,13.39,950600.0,13.45,13.5,13.37,13.39,950600.0
2012-12-20 12:30:00,13.39,13.39,13.33,13.34,555800.0,13.39,13.39,13.33,13.34,555800.0
2012-12-20 13:00:00,13.34,13.39,13.29,13.38,676900.0,13.34,13.39,13.29,13.38,676900.0
2012-12-20 13:30:00,13.37,13.41,13.34,13.35,451500.0,13.37,13.41,13.34,13.35,451500.0
2012-12-20 14:00:00,13.36,13.38,13.32,13.36,585200.0,13.36,13.38,13.32,13.36,585200.0
2012-12-20 14:30:00,13.36,13.44,13.35,13.43,1138200.0,13.36,13.44,13.35,13.43,1138200.0
2012-12-20 15:00:00,13.42,13.44,13.35,13.36,947800.0,13.42,13.44,13.35,13.36,947800.0
2012-12-20 15:30:00,13.36,13.42,13.35,13.37,1827000.0,13.36,13.42,13.35,13.37,1827000.0
2012-12-21 09:30:00,13.15,13.27,13.09,13.19,3274600.0,13.15,13.27,13.09,13.19,3274600.0
2012-12-21 10:00:00,13.19,13.23,13.1,13.21,1768200.0,13.19,13.23,13.1,13.21,1768200.0
2012-12-21 10:30:00,13.2,13.26,13.18,13.21,833000.0,13.2,13.26,13.18,13.21,833000.0
2012-12-21 11:00:00,13.21,13.24,13.18,13.18,450800.0,13.21,13.24,13.18,13.18,450800.0
2012-12-21 11:30:00,13.18,13.18,13.11,13.11,821100.0,13.18,13.18,13.11,13.11,821100.0
2012-12-21 12:00:00,13.11,13.13,13.07,13.09,1107400.0,13.11,13.13,13.07,13.09,1107400.0
2012-12-21 12:30:00,13.09,13.11,13.05,13.08,844900.0,13.09,13.11,13.05,13.08,844900.0
2012-12-21 13:00:00,13.07,13.1,13.02,13.09,616000.0,13.07,13.1,13.02,13.09,616000.0
2012-12-21 13:30:00,13.09,13.12,13.05,13.12,496300.0,13.09,13.12,13.05,13.12,496300.0
2012-12-21 14:00:00,13.11,13.13,13.07,13.09,573300.0,13.11,13.13,13.07,13.09,573300.0
2012-12-21 14:30:00,13.09,13.09,13.03,13.04,749000.0,13.09,13.09,13.03,13.04,749000.0
2012-12-21 15:00:00,13.04,13.08,13.03,13.04,1138900.0,13.04,13.08,13.03,13.04,1138900.0
2012-12-21 15:30:00,13.04,13.1,13.04,13.04,4269300.0,13.04,13.1,13.04,13.04,4269300.0
2012-12-24 09:30:00,13.08,13.12,12.93,12.94,1295700.0,13.08,13.12,12.93,12.94,1295700.0
2012-12-24 10:00:00,12.95,12.99,12.9,12.95,838600.0,12.95,12.99,12.9,12.95,838600.0
2012-12-24 10:30:00,12.94,12.96,12.85,12.87,1024100.0,12.94,12.96,12.85,12.87,1024100.0
2012-12-24 11:00:00,12.87,12.88,12.76,12.78,980700.0,12.87,12.88,12.76,12.78,980700.0
2012-12-24 11:30:00,12.78,12.88,12.76,12.86,1059100.0,12.78,12.88,12.76,12.86,1059100.0
2012-12-24 12:00:00,12.86,12.93,12.86,12.92,811300.0,12.86,12.93,12.86,12.92,811300.0
2012-12-24 12:30:00,12.92,12.93,12.87,12.89,833700.0,12.92,12.93,12.87,12.89,833700.0
2012-12-26 09:30:00,12.83,12.89,12.77,12.82,1049300.0,12.83,12.89,12.77,12.82,1049300.0
2012-12-26 10:00:00,12.84,12.85,12.77,12.8,890400.0,12.84,12.85,12.77,12.8,890400.0
2012-12-26 10:30:00,12.81,13.01,12.81,12.9,1638700.0,12.81,13.01,12.81,12.9,1638700.0
2012-12-26 11:00:00,12.9,12.93,12.81,12.91,697200.0,12.9,12.93,12.81,12.91,697200.0
2012-12-26 11:30:00,12.9,13.0,12.89,12.99,780500.0,12.9,13.0,12.89,12.99,780500.0
2012-12-26 12:00:00,12.99,13.11,12.96,13.11,1113700.0,12.99,13.11,12.96,13.11,1113700.0
2012-12-26 12:30:00,13.11,13.27,13.1,13.2,2233700.0,13.11,13.27,13.1,13.2,2233700.0
2012-12-26 13:00:00,13.2,13.2,13.1,13.13,1061200.0,13.2,13.2,13.1,13.13,1061200.0
2012-12-26 13:30:00,13.12,13.17,13.09,13.09,597800.0,13.12,13.17,13.09,13.09,597800.0
2012-12-26 14:00:00,13.09,13.11,13.03,13.04,759500.0,13.09,13.11,13.03,13.04,759500.0
2012-12-26 14:30:00,13.05,13.12,13.03,13.05,856100.0,13.05,13.12,13.03,13.05,856100.0
2012-12-26 15:00:00,13.05,13.09,13.0,13.03,933100.0,13.05,13.09,13.0,13.03,933100.0
2012-12-26 15:30:00,13.03,13.04,12.93,12.96,1987300.0,13.03,13.04,12.93,12.96,1987300.0
2012-12-27 09:30:00,12.94,13.06,12.87,13.01,1446900.0,12.94,13.06,12.87,13.01,1446900.0
2012-12-27 10:00:00,13.01,13.03,12.82,12.84,1219400.0,13.01,13.03,12.82,12.84,1219400.0
2012-12-27 10:30:00,12.84,12.95,12.83,12.91,1008000.0,12.84,12.95,12.83,12.91,1008000.0
2012-12-27 11:00:00,12.92,12.93,12.81,12.83,1086400.0,12.92,12.93,12.81,12.83,1086400.0
2012-12-27 11:30:00,12.85,12.89,12.82,12.83,594300.0,12.85,12.89,12.82,12.83,594300.0
2012-12-27 12:00:00,12.83,12.83,12.71,12.71,1029000.0,12.83,12.83,12.71,12.71,1029000.0
2012-12-27 12:30:00,12.72,12.73,12.65,12.68,651000.0,12.72,12.73,12.65,12.68,651000.0
2012-12-27 13:00:00,12.68,12.81,12.66,12.8,1107400.0,12.68,12.81,12.66,12.8,1107400.0
2012-12-27 13:30:00,12.78,12.81,12.73,12.75,490000.0,12.78,12.81,12.73,12.75,490000.0
2012-12-27 14:00:00,12.75,12.76,12.68,12.7,661500.0,12.75,12.76,12.68,12.7,661500.0
2012-12-27 14:30:00,12.7,12.84,12.69,12.82,814100.0,12.7,12.84,12.69,12.82,814100.0
2012-12-27 15:00:00,12.83,12.99,12.82,12.94,1526700.0,12.83,12.99,12.82,12.94,1526700.0
2012-12-27 15:30:00,12.94,13.0,12.9,12.93,2591400.0,12.94,13.0,12.9,12.93,2591400.0
2012-12-28 09:30:00,12.83,12.85,12.7,12.75,1243900.0,12.83,12.85,12.7,12.75,1243900.0
2012-12-28 10:00:00,12.74,12.83,12.74,12.82,934500.0,12.74,12.83,12.74,12.82,934500.0
2012-12-28 10:30:00,12.81,12.82,12.72,12.73,866600.0,12.81,12.82,12.72,12.73,866600.0
2012-12-28 11:00:00,12.74,12.76,12.7,12.71,1065400.0,12.74,12.76,12.7,12.71,1065400.0
2012-12-28 11:30:00,12.71,12.75,12.71,12.72,552300.0,12.71,12.75,12.71,12.72,552300.0
2012-12-28 12:00:00,12.73,12.82,12.73,12.81,726600.0,12.73,12.82,12.73,12.81,726600.0
2012-12-28 12:30:00,12.8,12.86,12.79,12.86,656600.0,12.8,12.86,12.79,12.86,656600.0
2012-12-28 13:00:00,12.86,12.94,12.86,12.88,849800.0,12.86,12.94,12.86,12.88,849800.0
2012-12-28 13:30:00,12.89,12.9,12.83,12.83,592200.0,12.89,12.9,12.83,12.83,592200.0
2012-12-28 14:00:00,12.83,12.88,12.82,12.84,488600.0,12.83,12.88,12.82,12.84,488600.0
2012-12-28 14:30:00,12.85,12.85,12.79,12.79,353500.0,12.85,12.85,12.79,12.79,353500.0
2012-12-28 15:00:00,12.8,12.87,12.8,12.83,428400.0,12.8,12.87,12.8,12.83,428400.0
2012-12-28 15:30:00,12.83,12.85,12.75,12.76,1675800.0,12.83,12.85,12.75,12.76,1675800.0
2012-12-31 09:30:00,12.77,13.07,12.72,13.03,1957900.0,12.77,13.07,12.72,13.03,1957900.0
2012-12-31 10:00:00,13.06,13.14,13.02,13.09,1197000.0,13.06,13.14,13.02,13.09,1197000.0
2012-12-31 10:30:00,13.1,13.11,13.04,13.06,1173200.0,13.1,13.11,13.04,13.06,1173200.0
2012-12-31 11:00:00,13.06,13.1,13.03,13.04,1159200.0,13.06,13.1,13.03,13.04,1159200.0
2012-12-31 11:30:00,13.05,13.14,13.04,13.13,746200.0,13.05,13.14,13.04,13.13,746200.0
2012-12-31 12:00:00,13.13,13.15,13.1,13.11,975100.0,13.13,13.15,13.1,13.11,975100.0
2012-12-31 12:30:00,13.11,13.26,13.09,13.21,1624700.0,13.11,13.26,13.09,13.21,1624700.0
2012-12-31 13:00:00,13.21,13.26,13.18,13.23,961100.0,13.21,13.26,13.18,13.23,961100.0
2012-12-31 13:30:00,13.23,13.3,13.16,13.18,1225000.0,13.23,13.3,13.16,13.18,1225000.0
2012-12-31 14:00:00,13.19,13.23,13.12,13.21,1039500.0,13.19,13.23,13.12,13.21,1039500.0
2012-12-31 14:30:00,13.21,13.36,13.21,13.34,1355900.0,13.21,13.36,13.21,13.34,1355900.0
2012-12-31 15:00:00,13.34,13.36,13.23,13.23,1451100.0,13.34,13.36,13.23,13.23,1451100.0
2012-12-31 15:30:00,13.23,13.29,13.21,13.24,2382100.0,13.23,13.29,13.21,13.24,2382100.0
2013-01-02 09:30:00,13.58,13.69,13.47,13.54,3376800.0,13.58,13.69,13.47,13.54,3376800.0
2013-01-02 10:00:00,13.53,13.55,13.29,13.39,2552900.0,13.53,13.55,13.29,13.39,2552900.0
2013-01-02 10:30:00,13.38,13.38,13.21,13.24,1506400.0,13.38,13.38,13.21,13.24,1506400.0
2013-01-02 11:00:00,13.25,13.25,13.09,13.14,1267000.0,13.25,13.25,13.09,13.14,1267000.0
2013-01-02 11:30:00,13.14,13.16,12.96,12.99,2341500.0,13.14,13.16,12.96,12.99,2341500.0
2013-01-02 12:00:00,12.99,13.06,12.96,13.06,1117900.0,12.99,13.06,12.96,13.06,1117900.0
2013-01-02 12:30:00,13.06,13.11,13.03,13.09,882700.0,13.06,13.11,13.03,13.09,882700.0
2013-01-02 13:00:00,13.09,13.17,13.09,13.17,811300.0,13.09,13.17,13.09,13.17,811300.0
2013-01-02 13:30:00,13.17,13.19,13.02,13.08,1008000.0,13.17,13.19,13.02,13.08,1008000.0
2013-01-02 14:00:00,13.08,13.13,13.07,13.1,543900.0,13.08,13.13,13.07,13.1,543900.0
2013-01-02 14:30:00,13.11,13.11,13.02,13.1,599900.0,13.11,13.11,13.02,13.1,599900.0
2013-01-02 15:00:00,13.1,13.13,13.06,13.11,627200.0,13.1,13.13,13.06,13.11,627200.0
2013-01-02 15:30:00,13.11,13.17,13.08,13.14,1894200.0,13.11,13.17,13.08,13.14,1894200.0
2013-01-03 09:30:00,13.14,13.38,13.08,13.36,2590700.0,13.14,13.38,13.08,13.36,2590700.0
2013-01-03 10:00:00,13.35,13.52,13.33,13.41,2150400.0,13.35,13.52,13.33,13.41,2150400.0
2013-01-03 10:30:00,13.42,13.44,13.33,13.39,1248100.0,13.42,13.44,13.33,13.39,1248100.0
2013-01-03 11:00:00,13.38,13.54,13.38,13.53,1071700.0,13.38,13.54,13.38,13.53,1071700.0
2013-01-03 11:30:00,13.53,13.66,13.53,13.63,2174200.0,13.53,13.66,13.53,13.63,2174200.0
2013-01-03 12:00:00,13.63,13.91,13.62,13.88,4081700.0,13.63,13.91,13.62,13.88,4081700.0
2013-01-03 12:30:00,13.88,13.89,13.77,13.77,1700300.0,13.88,13.89,13.77,13.77,1700300.0
2013-01-03 13:00:00,13.77,13.9,13.74,13.89,1754900.0,13.77,13.9,13.74,13.89,1754900.0
2013-01-03 13:30:00,13.9,13.99,13.88,13.95,877800.0,13.9,13.99,13.88,13.95,877800.0
2013-01-03 14:00:00,13.95,13.99,13.87,13.91,1677900.0,13.95,13.99,13.87,13.91,1677900.0
2013-01-03 14:30:00,13.92,13.95,13.8,13.81,2160200.0,13.92,13.95,13.8,13.81,2160200.0
2013-01-03 15:00:00,13.81,13.84,13.69,13.69,1855000.0,13.81,13.84,13.69,13.69,1855000.0
2013-01-03 15:30:00,13.7,13.82,13.68,13.81,2906400.0,13.7,13.82,13.68,13.81,2906400.0
2013-01-04 09:30:00,13.79,13.89,13.65,13.83,2553600.0,13.79,13.89,13.65,13.83,2553600.0
2013-01-04 10:00:00,13.83,13.96,13.8,13.91,2480100.0,13.83,13.96,13.8,13.91,2480100.0
2013-01-04 10:30:00,13.9,13.93,13.81,13.91,1106000.0,13.9,13.93,13.81,13.91,1106000.0
2013-01-04 11:00:00,13.91,13.91,13.73,13.74,1514100.0,13.91,13.91,13.73,13.74,1514100.0
2013-01-04 11:30:00,13.74,13.83,13.74,13.8,737800.0,13.74,13.83,13.74,13.8,737800.0
2013-01-04 12:00:00,13.8,13.82,13.66,13.68,900200.0,13.8,13.82,13.66,13.68,900200.0
2013-01-04 12:30:00,13.7,13.75,13.65,13.73,1112300.0,13.7,13.75,13.65,13.73,1112300.0
2013-01-04 13:00:00,13.73,13.74,13.65,13.66,731500.0,13.73,13.74,13.65,13.66,731500.0
2013-01-04 13:30:00,13.66,13.72,13.66,13.7,828800.0,13.66,13.72,13.66,13.7,828800.0
2013-01-04 14:00:00,13.7,13.78,13.69,13.77,650300.0,13.7,13.78,13.69,13.77,650300.0
2013-01-04 14:30:00,13.77,13.78,13.72,13.73,495600.0,13.77,13.78,13.72,13.73,495600.0
2013-01-04 15:00:00,13.73,13.76,13.72,13.73,847700.0,13.73,13.76,13.72,13.73,847700.0
2013-01-04 15:30:00,13.73,13.74,13.68,13.72,2266600.0,13.73,13.74,13.68,13.72,2266600.0
2013-01-07 09:30:00,13.77,14.36,13.73,14.24,9172100.0,13.77,14.36,13.73,14.24,9172100.0
2013-01-07 10:00:00,14.22,14.46,14.22,14.37,4627700.0,14.22,14.46,14.22,14.37,4627700.0
2013-01-07 10:30:00,14.38,14.53,14.38,14.43,3016300.0,14.38,14.53,14.38,14.43,3016300.0
2013-01-07 11:00:00,14.43,14.52,14.4,14.52,1652700.0,14.43,14.52,14.4,14.52,1652700.0
2013-01-07 11:30:00,14.52,14.54,14.11,14.18,3171000.0,14.52,14.54,14.11,14.18,3171000.0
2013-01-07 12:00:00,14.17,14.18,13.89,13.9,5141500.0,14.17,14.18,13.89,13.9,5141500.0
2013-01-07 12:30:00,13.9,14.02,13.79,13.94,3355800.0,13.9,14.02,13.79,13.94,3355800.0
2013-01-07 13:00:00,13.94,14.0,13.86,13.92,2197300.0,13.94,14.0,13.86,13.92,2197300.0
2013-01-07 13:30:00,13.9,14.07,13.87,14.04,2335200.0,13.9,14.07,13.87,14.04,2335200.0
2013-01-07 14:00:00,14.03,14.24,14.03,14.19,2746100.0,14.03,14.24,14.03,14.19,2746100.0
2013-01-07 14:30:00,14.2,14.32,14.18,14.23,2073400.0,14.2,14.32,14.18,14.23,2073400.0
2013-01-07 15:00:00,14.24,14.32,14.16,14.21,2301600.0,14.24,14.32,14.16,14.21,2301600.0
2013-01-07 15:30:00,14.2,14.26,14.15,14.17,2324000.0,14.2,14.26,14.15,14.17,2324000.0
2013-01-08 09:30:00,14.29,14.43,14.09,14.09,4447800.0,14.29,14.43,14.09,14.09,4447800.0
2013-01-08 10:00:00,14.09,14.15,13.99,14.1,1990800.0,14.09,14.15,13.99,14.1,1990800.0
2013-01-08 10:30:00,14.09,14.1,13.96,14.03,1473500.0,14.09,14.1,13.96,14.03,1473500.0
2013-01-08 11:00:00,14.03,14.06,13.92,13.96,1139600.0,14.03,14.06,13.92,13.96,1139600.0
2013-01-08 11:30:00,13.96,14.05,13.93,14.04,893900.0,13.96,14.05,13.93,14.04,893900.0
2013-01-08 12:00:00,14.04,14.2,14.04,14.17,1537200.0,14.04,14.2,14.04,14.17,1537200.0
2013-01-08 12:30:00,14.18,14.19,14.05,14.11,1055600.0,14.18,14.19,14.05,14.11,1055600.0
2013-01-08 13:00:00,14.12,14.25,14.09,14.15,1270500.0,14.12,14.25,14.09,14.15,1270500.0
2013-01-08 13:30:00,14.16,14.19,14.08,14.14,918400.0,14.16,14.19,14.08,14.14,918400.0
2013-01-08 14:00:00,14.14,14.17,13.93,13.94,2571800.0,14.14,14.17,13.93,13.94,2571800.0
2013-01-08 14:30:00,13.94,13.99,13.83,13.92,2478700.0,13.94,13.99,13.83,13.92,2478700.0
2013-01-08 15:00:00,13.92,13.93,13.87,13.9,1210300.0,13.92,13.93,13.87,13.9,1210300.0
2013-01-08 15:30:00,13.91,13.93,13.87,13.89,2643900.0,13.91,13.93,13.87,13.89,2643900.0
2013-01-09 09:30:00,13.87,13.99,13.67,13.74,3402000.0,13.87,13.99,13.67,13.74,3402000.0
2013-01-09 10:00:00,13.74,13.87,13.72,13.82,1659000.0,13.74,13.87,13.72,13.82,1659000.0
2013-01-09 10:30:00,13.82,13.83,13.68,13.7,1348900.0,13.82,13.83,13.68,13.7,1348900.0
2013-01-09 11:00:00,13.71,13.71,13.52,13.61,1980300.0,13.71,13.71,13.52,13.61,1980300.0
2013-01-09 11:30:00,13.59,13.66,13.54,13.64,1064700.0,13.59,13.66,13.54,13.64,1064700.0
2013-01-09 12:00:00,13.65,13.67,13.61,13.61,613200.0,13.65,13.67,13.61,13.61,613200.0
2013-01-09 12:30:00,13.61,13.63,13.54,13.62,499800.0,13.61,13.63,13.54,13.62,499800.0
2013-01-09 13:00:00,13.63,13.63,13.51,13.61,791700.0,13.63,13.63,13.51,13.61,791700.0
2013-01-09 13:30:00,13.6,13.65,13.55,13.64,1159200.0,13.6,13.65,13.55,13.64,1159200.0
2013-01-09 14:00:00,13.64,13.69,13.63,13.67,580300.0,13.64,13.69,13.63,13.67,580300.0
2013-01-09 14:30:00,13.67,13.7,13.66,13.67,508900.0,13.67,13.7,13.66,13.67,508900.0
2013-01-09 15:00:00,13.66,13.71,13.65,13.7,661500.0,13.66,13.71,13.65,13.7,661500.0
2013-01-09 15:30:00,13.69,13.7,13.65,13.7,1919400.0,13.69,13.7,13.65,13.7,1919400.0
2013-01-10 09:30:00,13.82,13.92,13.67,13.71,2489900.0,13.82,13.92,13.67,13.71,2489900.0
2013-01-10 10:00:00,13.71,13.78,13.7,13.74,637000.0,13.71,13.78,13.7,13.74,637000.0
2013-01-10 10:30:00,13.73,13.86,13.71,13.85,1197000.0,13.73,13.86,13.71,13.85,1197000.0
2013-01-10 11:00:00,13.85,13.87,13.75,13.84,957600.0,13.85,13.87,13.75,13.84,957600.0
2013-01-10 11:30:00,13.84,13.86,13.81,13.84,540400.0,13.84,13.86,13.81,13.84,540400.0
2013-01-10 12:00:00,13.84,14.27,13.83,14.01,5807200.0,13.84,14.27,13.83,14.01,5807200.0
2013-01-10 12:30:00,14.02,14.05,13.92,14.01,1456700.0,14.02,14.05,13.92,14.01,1456700.0
2013-01-10 13:00:00,14.01,14.1,13.99,14.06,1188600.0,14.01,14.1,13.99,14.06,1188600.0
2013-01-10 13:30:00,14.05,14.06,14.0,14.02,635600.0,14.05,14.06,14.0,14.02,635600.0
2013-01-10 14:00:00,14.03,14.03,13.9,13.92,979300.0,14.03,14.03,13.9,13.92,979300.0
2013-01-10 14:30:00,13.92,14.09,13.91,14.07,1409800.0,13.92,14.09,13.91,14.07,1409800.0
2013-01-10 15:00:00,14.07,14.12,14.06,14.08,1463700.0,14.07,14.12,14.06,14.08,1463700.0
2013-01-10 15:30:00,14.08,14.08,13.98,14.0,2473800.0,14.08,14.08,13.98,14.0,2473800.0
2013-01-11 09:30:00,14.03,14.26,14.0,14.19,4340000.0,14.03,14.26,14.0,14.19,4340000.0
2013-01-11 10:00:00,14.19,14.41,14.19,14.28,4429600.0,14.19,14.41,14.19,14.28,4429600.0
2013-01-11 10:30:00,14.28,14.48,14.26,14.32,3423700.0,14.28,14.48,14.26,14.32,3423700.0
2013-01-11 11:00:00,14.32,14.47,14.3,14.34,2671200.0,14.32,14.47,14.3,14.34,2671200.0
2013-01-11 11:30:00,14.34,14.56,14.32,14.55,3096800.0,14.34,14.56,14.32,14.55,3096800.0
2013-01-11 12:00:00,14.55,14.56,14.46,14.51,2370200.0,14.55,14.56,14.46,14.51,2370200.0
2013-01-11 12:30:00,14.5,14.52,14.4,14.41,986300.0,14.5,14.52,14.4,14.41,986300.0
2013-01-11 13:00:00,14.41,14.46,14.35,14.38,806400.0,14.41,14.46,14.35,14.38,806400.0
2013-01-11 13:30:00,14.37,14.44,14.35,14.39,802200.0,14.37,14.44,14.35,14.39,802200.0
2013-01-11 14:00:00,14.39,14.42,14.34,14.36,646800.0,14.39,14.42,14.34,14.36,646800.0
2013-01-11 14:30:00,14.36,14.4,14.33,14.35,641900.0,14.36,14.4,14.33,14.35,641900.0
2013-01-11 15:00:00,14.34,14.42,14.33,14.39,1360800.0,14.34,14.42,14.33,14.39,1360800.0
2013-01-11 15:30:00,14.39,14.47,14.36,14.47,3365600.0,14.39,14.47,14.36,14.47,3365600.0
2013-01-14 09:30:00,14.43,14.71,14.37,14.58,3375400.0,14.43,14.71,14.37,14.58,3375400.0
2013-01-14 10:00:00,14.6,14.68,14.49,14.64,2058000.0,14.6,14.68,14.49,14.64,2058000.0
2013-01-14 10:30:00,14.64,14.8,14.62,14.79,2530500.0,14.64,14.8,14.62,14.79,2530500.0
2013-01-14 11:00:00,14.8,14.85,14.63,14.66,2358300.0,14.8,14.85,14.63,14.66,2358300.0
2013-01-14 11:30:00,14.65,14.71,14.63,14.67,1220100.0,14.65,14.71,14.63,14.67,1220100.0
2013-01-14 12:00:00,14.67,14.84,14.64,14.72,2501100.0,14.67,14.84,14.64,14.72,2501100.0
2013-01-14 12:30:00,14.73,14.93,14.73,14.85,2011100.0,14.73,14.93,14.73,14.85,2011100.0
2013-01-14 13:00:00,14.85,14.91,14.78,14.84,1202600.0,14.85,14.91,14.78,14.84,1202600.0
2013-01-14 13:30:00,14.84,14.85,14.7,14.72,963200.0,14.84,14.85,14.7,14.72,963200.0
2013-01-14 14:00:00,14.72,14.78,14.71,14.76,606200.0,14.72,14.78,14.71,14.76,606200.0
2013-01-14 14:30:00,14.76,14.81,14.76,14.76,642600.0,14.76,14.81,14.76,14.76,642600.0
2013-01-14 15:00:00,14.77,14.79,14.71,14.72,942900.0,14.77,14.79,14.71,14.72,942900.0
2013-01-14 15:30:00,14.72,14.8,14.7,14.78,2019500.0,14.72,14.8,14.7,14.78,2019500.0
2013-01-15 09:30:00,14.72,14.91,14.62,14.83,3535000.0,14.72,14.91,14.62,14.83,3535000.0
2013-01-15 10:00:00,14.83,14.83,14.72,14.77,2295300.0,14.83,14.83,14.72,14.77,2295300.0
2013-01-15 10:30:00,14.76,14.78,14.68,14.71,1393000.0,14.76,14.78,14.68,14.71,1393000.0
2013-01-15 11:00:00,14.71,14.79,14.7,14.72,829500.0,14.71,14.79,14.7,14.72,829500.0
2013-01-15 11:30:00,14.72,14.79,14.72,14.72,498400.0,14.72,14.79,14.72,14.72,498400.0
2013-01-15 12:00:00,14.72,14.78,14.71,14.75,429800.0,14.72,14.78,14.71,14.75,429800.0
2013-01-15 12:30:00,14.76,14.83,14.73,14.75,744800.0,14.76,14.83,14.73,14.75,744800.0
2013-01-15 13:00:00,14.75,14.77,14.69,14.69,937300.0,14.75,14.77,14.69,14.69,937300.0
2013-01-15 13:30:00,14.69,14.69,14.58,14.6,1223600.0,14.69,14.69,14.58,14.6,1223600.0
2013-01-15 14:00:00,14.6,14.6,14.44,14.47,1287300.0,14.6,14.6,14.44,14.47,1287300.0
2013-01-15 14:30:00,14.47,14.59,14.46,14.58,760900.0,14.47,14.59,14.46,14.58,760900.0
2013-01-15 15:00:00,14.59,14.61,14.53,14.54,627900.0,14.59,14.61,14.53,14.54,627900.0
2013-01-15 15:30:00,14.54,14.59,14.5,14.52,1717800.0,14.54,14.59,14.5,14.52,1717800.0
2013-01-16 09:30:00,14.55,14.61,14.33,14.44,1911700.0,14.55,14.61,14.33,14.44,1911700.0
2013-01-16 10:00:00,14.44,14.46,14.06,14.24,5543300.0,14.44,14.46,14.06,14.24,5543300.0
2013-01-16 10:30:00,14.25,14.31,13.94,13.94,2383500.0,14.25,14.31,13.94,13.94,2383500.0
2013-01-16 11:00:00,13.95,14.04,13.94,14.02,1962100.0,13.95,14.04,13.94,14.02,1962100.0
2013-01-16 11:30:00,14.02,14.04,13.88,13.89,1894900.0,14.02,14.04,13.88,13.89,1894900.0
2013-01-16 12:00:00,13.89,13.96,13.82,13.91,2370200.0,13.89,13.96,13.82,13.91,2370200.0
2013-01-16 12:30:00,13.9,14.02,13.84,13.97,1550500.0,13.9,14.02,13.84,13.97,1550500.0
2013-01-16 13:00:00,13.97,14.03,13.91,13.96,1654800.0,13.97,14.03,13.91,13.96,1654800.0
2013-01-16 13:30:00,13.96,14.02,13.96,14.0,961800.0,13.96,14.02,13.96,14.0,961800.0
2013-01-16 14:00:00,14.0,14.05,13.97,14.04,1065400.0,14.0,14.05,13.97,14.04,1065400.0
2013-01-16 14:30:00,14.04,14.05,13.94,13.97,1617700.0,14.04,14.05,13.94,13.97,1617700.0
2013-01-16 15:00:00,13.97,14.0,13.94,13.95,1022000.0,13.97,14.0,13.94,13.95,1022000.0
2013-01-16 15:30:00,13.96,13.99,13.9,13.93,2693600.0,13.96,13.99,13.9,13.93,2693600.0
2013-01-17 09:30:00,14.01,14.09,13.82,13.91,2478000.0,14.01,14.09,13.82,13.91,2478000.0
2013-01-17 10:00:00,13.89,14.02,13.84,13.86,1643600.0,13.89,14.02,13.84,13.86,1643600.0
2013-01-17 10:30:00,13.85,13.87,13.68,13.73,1977500.0,13.85,13.87,13.68,13.73,1977500.0
2013-01-17 11:00:00,13.74,13.82,13.73,13.78,784700.0,13.74,13.82,13.73,13.78,784700.0
2013-01-17 11:30:00,13.79,13.81,13.68,13.77,1118600.0,13.79,13.81,13.68,13.77,1118600.0
2013-01-17 12:00:00,13.76,13.85,13.75,13.82,879900.0,13.76,13.85,13.75,13.82,879900.0
2013-01-17 12:30:00,13.82,13.9,13.78,13.84,804300.0,13.82,13.9,13.78,13.84,804300.0
2013-01-17 13:00:00,13.84,13.9,13.77,13.9,819000.0,13.84,13.9,13.77,13.9,819000.0
2013-01-17 13:30:00,13.9,13.91,13.82,13.86,475300.0,13.9,13.91,13.82,13.86,475300.0
2013-01-17 14:00:00,13.86,13.91,13.86,13.88,654500.0,13.86,13.91,13.86,13.88,654500.0
2013-01-17 14:30:00,13.88,13.98,13.88,13.97,994700.0,13.88,13.98,13.88,13.97,994700.0
2013-01-17 15:00:00,13.97,14.02,13.94,13.98,1317400.0,13.97,14.02,13.94,13.98,1317400.0
2013-01-17 15:30:00,13.98,14.01,13.91,13.96,1666000.0,13.98,14.01,13.91,13.96,1666000.0
2013-01-18 09:30:00,14.34,14.56,14.23,14.38,8965600.0,14.34,14.56,14.23,14.38,8965600.0
2013-01-18 10:00:00,14.37,14.43,14.26,14.33,2711100.0,14.37,14.43,14.26,14.33,2711100.0
2013-01-18 10:30:00,14.33,14.37,14.26,14.31,2216200.0,14.33,14.37,14.26,14.31,2216200.0
2013-01-18 11:00:00,14.31,14.42,14.27,14.38,1776600.0,14.31,14.42,14.27,14.38,1776600.0
2013-01-18 11:30:00,14.37,14.42,14.29,14.33,1374800.0,14.37,14.42,14.29,14.33,1374800.0
2013-01-18 12:00:00,14.33,14.34,14.28,14.33,1355900.0,14.33,14.34,14.28,14.33,1355900.0
2013-01-18 12:30:00,14.32,14.36,14.28,14.31,843500.0,14.32,14.36,14.28,14.31,843500.0
2013-01-18 13:00:00,14.3,14.35,14.29,14.32,957600.0,14.3,14.35,14.29,14.32,957600.0
2013-01-18 13:30:00,14.32,14.36,14.29,14.29,1299200.0,14.32,14.36,14.29,14.29,1299200.0
2013-01-18 14:00:00,14.29,14.3,14.13,14.2,2953300.0,14.29,14.3,14.13,14.2,2953300.0
2013-01-18 14:30:00,14.2,14.2,14.1,14.18,2968700.0,14.2,14.2,14.1,14.18,2968700.0
2013-01-18 15:00:00,14.18,14.2,14.13,14.15,1853600.0,14.18,14.2,14.13,14.15,1853600.0
2013-01-18 15:30:00,14.15,14.22,14.14,14.17,4968600.0,14.15,14.22,14.14,14.17,4968600.0
2013-01-22 09:30:00,14.24,14.24,14.01,14.1,2944200.0,14.24,14.24,14.01,14.1,2944200.0
2013-01-22 10:00:00,14.08,14.11,13.93,13.97,2216900.0,14.08,14.11,13.93,13.97,2216900.0
2013-01-22 10:30:00,13.97,14.0,13.87,13.92,2967300.0,13.97,14.0,13.87,13.92,2967300.0
2013-01-22 11:00:00,13.92,13.93,13.81,13.82,2209900.0,13.92,13.93,13.81,13.82,2209900.0
2013-01-22 11:30:00,13.82,13.9,13.8,13.86,1352400.0,13.82,13.9,13.8,13.86,1352400.0
2013-01-22 12:00:00,13.86,13.91,13.81,13.87,1221500.0,13.86,13.91,13.81,13.87,1221500.0
2013-01-22 12:30:00,13.87,13.94,13.85,13.91,1176700.0,13.87,13.94,13.85,13.91,1176700.0
2013-01-22 13:00:00,13.92,13.92,13.89,13.91,961100.0,13.92,13.92,13.89,13.91,961100.0
2013-01-22 13:30:00,13.91,13.96,13.87,13.95,919100.0,13.91,13.96,13.87,13.95,919100.0
2013-01-22 14:00:00,13.95,14.04,13.93,14.03,1344700.0,13.95,14.04,13.93,14.03,1344700.0
2013-01-22 14:30:00,14.02,14.03,13.96,14.01,931000.0,14.02,14.03,13.96,14.01,931000.0
2013-01-22 15:00:00,14.01,14.01,13.92,13.96,1113700.0,14.01,14.01,13.92,13.96,1113700.0
2013-01-22 15:30:00,13.96,13.99,13.94,13.97,2560600.0,13.96,13.99,13.94,13.97,2560600.0
2013-01-23 09:30:00,13.88,14.09,13.86,14.07,2861600.0,13.88,14.09,13.86,14.07,2861600.0
2013-01-23 10:00:00,14.07,14.19,14.06,14.16,3007900.0,14.07,14.19,14.06,14.16,3007900.0
2013-01-23 10:30:00,14.17,14.3,14.16,14.28,3103800.0,14.17,14.3,14.16,14.28,3103800.0
2013-01-23 11:00:00,14.28,14.47,14.26,14.43,4283300.0,14.28,14.47,14.26,14.43,4283300.0
2013-01-23 11:30:00,14.43,14.52,14.42,14.49,2542400.0,14.43,14.52,14.42,14.49,2542400.0
2013-01-23 12:00:00,14.49,14.56,14.48,14.54,2604000.0,14.49,14.56,14.48,14.54,2604000.0
2013-01-23 12:30:00,14.53,14.6,14.52,14.59,2673300.0,14.53,14.6,14.52,14.59,2673300.0
2013-01-23 13:00:00,14.58,14.66,14.52,14.52,3521700.0,14.58,14.66,14.52,14.52,3521700.0
2013-01-23 13:30:00,14.52,14.66,14.52,14.6,2422000.0,14.52,14.66,14.52,14.6,2422000.0
2013-01-23 14:00:00,14.6,14.64,14.52,14.63,2739100.0,14.6,14.64,14.52,14.63,2739100.0
2013-01-23 14:30:00,14.63,14.76,14.62,14.73,3992100.0,14.63,14.76,14.62,14.73,3992100.0
2013-01-23 15:00:00,14.73,14.82,14.67,14.74,3562300.0,14.73,14.82,14.67,14.74,3562300.0
2013-01-23 15:30:00,14.74,14.83,14.69,14.76,8211700.0,14.74,14.83,14.69,14.76,8211700.0
2013-01-24 09:30:00,20.57,21.31,20.14,20.8,32935700.0,20.57,21.31,20.14,20.8,32935700.0
2013-01-24 10:00:00,20.8,20.82,20.01,20.28,18181800.0,20.8,20.82,20.01,20.28,18181800.0
2013-01-24 10:30:00,20.28,20.54,20.1,20.41,7775600.0,20.28,20.54,20.1,20.41,7775600.0
2013-01-24 11:00:00,20.41,20.44,19.95,20.24,6590500.0,20.41,20.44,19.95,20.24,6590500.0
2013-01-24 11:30:00,20.25,20.49,20.14,20.49,4109000.0,20.25,20.49,20.14,20.49,4109000.0
2013-01-24 12:00:00,20.49,20.49,20.29,20.43,2486400.0,20.49,20.49,20.29,20.43,2486400.0
2013-01-24 12:30:00,20.43,20.5,20.22,20.24,3949400.0,20.43,20.5,20.22,20.24,3949400.0
2013-01-24 13:00:00,20.24,20.35,20.14,20.32,3253600.0,20.24,20.35,20.14,20.32,3253600.0
2013-01-24 13:30:00,20.32,20.36,20.19,20.24,2609600.0,20.32,20.36,20.19,20.24,2609600.0
2013-01-24 14:00:00,20.24,20.53,20.2,20.46,3889900.0,20.24,20.53,20.2,20.46,3889900.0
2013-01-24 14:30:00,20.46,20.89,20.45,20.76,7025200.0,20.46,20.89,20.45,20.76,7025200.0
2013-01-24 15:00:00,20.76,20.94,20.6,20.89,5443900.0,20.76,20.94,20.6,20.89,5443900.0
2013-01-24 15:30:00,20.9,21.09,20.86,21.0,10452400.0,20.9,21.09,20.86,21.0,10452400.0
2013-01-25 09:30:00,20.81,22.64,20.8,22.57,31877300.0,20.81,22.64,20.8,22.57,31877300.0
2013-01-25 10:00:00,22.58,23.97,22.54,23.29,40935300.0,22.58,23.97,22.54,23.29,40935300.0
2013-01-25 10:30:00,23.29,24.04,23.26,23.84,16369500.0,23.29,24.04,23.26,23.84,16369500.0
2013-01-25 11:00:00,23.85,24.28,23.61,23.72,13737500.0,23.85,24.28,23.61,23.72,13737500.0
2013-01-25 11:30:00,23.72,23.98,23.49,23.62,8201900.0,23.72,23.98,23.49,23.62,8201900.0
2013-01-25 12:00:00,23.61,24.05,23.58,23.82,6185200.0,23.61,24.05,23.58,23.82,6185200.0
2013-01-25 12:30:00,23.83,24.29,23.82,23.95,9035600.0,23.83,24.29,23.82,23.95,9035600.0
2013-01-25 13:00:00,23.96,24.23,23.86,24.2,5440400.0,23.96,24.23,23.86,24.2,5440400.0
2013-01-25 13:30:00,24.22,24.43,23.87,24.04,10073700.0,24.22,24.43,23.87,24.04,10073700.0
2013-01-25 14:00:00,24.02,24.28,23.96,24.28,6171900.0,24.02,24.28,23.96,24.28,6171900.0
2013-01-25 14:30:00,24.28,24.67,24.2,24.52,11525500.0,24.28,24.67,24.2,24.52,11525500.0
2013-01-25 15:00:00,24.51,24.51,23.95,24.03,11368000.0,24.51,24.51,23.95,24.03,11368000.0
2013-01-25 15:30:00,24.04,24.36,24.02,24.25,13357400.0,24.04,24.36,24.02,24.25,13357400.0
2013-01-28 09:30:00,24.66,25.32,24.55,24.93,23933000.0,24.66,25.32,24.55,24.93,23933000.0
2013-01-28 10:00:00,24.93,25.02,24.12,24.9,15317400.0,24.93,25.02,24.12,24.9,15317400.0
2013-01-28 10:30:00,24.9,24.9,24.46,24.55,5803000.0,24.9,24.9,24.46,24.55,5803000.0
2013-01-28 11:00:00,24.57,24.58,24.01,24.2,7640500.0,24.57,24.58,24.01,24.2,7640500.0
2013-01-28 11:30:00,24.2,24.49,24.2,24.33,3819900.0,24.2,24.49,24.2,24.33,3819900.0
2013-01-28 12:00:00,24.33,24.33,23.76,23.98,7503300.0,24.33,24.33,23.76,23.98,7503300.0
2013-01-28 12:30:00,23.96,24.0,23.62,23.63,4660600.0,23.96,24.0,23.62,23.63,4660600.0
2013-01-28 13:00:00,23.64,23.64,22.97,23.16,10793300.0,23.64,23.64,22.97,23.16,10793300.0
2013-01-28 13:30:00,23.18,23.53,23.15,23.24,5934600.0,23.18,23.53,23.15,23.24,5934600.0
2013-01-28 14:00:00,23.23,23.49,23.1,23.45,3941700.0,23.23,23.49,23.1,23.45,3941700.0
2013-01-28 14:30:00,23.45,23.53,23.24,23.3,3481100.0,23.45,23.53,23.24,23.3,3481100.0
2013-01-28 15:00:00,23.31,23.33,23.06,23.18,3489500.0,23.31,23.33,23.06,23.18,3489500.0
2013-01-28 15:30:00,23.18,23.3,23.04,23.16,6675200.0,23.18,23.3,23.04,23.16,6675200.0
2013-01-29 09:30:00,22.62,23.0,22.38,22.81,7795200.0,22.62,23.0,22.38,22.81,7795200.0
2013-01-29 10:00:00,22.79,23.48,22.66,23.34,10133900.0,22.79,23.48,22.66,23.34,10133900.0
2013-01-29 10:30:00,23.34,23.41,23.04,23.28,3745700.0,23.34,23.41,23.04,23.28,3745700.0
2013-01-29 11:00:00,23.28,23.47,23.22,23.37,2578800.0,23.28,23.47,23.22,23.37,2578800.0
2013-01-29 11:30:00,23.37,23.56,23.33,23.49,3212300.0,23.37,23.56,23.33,23.49,3212300.0
2013-01-29 12:00:00,23.49,23.54,23.22,23.39,3162600.0,23.49,23.54,23.22,23.39,3162600.0
2013-01-29 12:30:00,23.4,23.47,23.35,23.41,973000.0,23.4,23.47,23.35,23.41,973000.0
2013-01-29 13:00:00,23.41,23.69,23.41,23.62,3815700.0,23.41,23.69,23.41,23.62,3815700.0
2013-01-29 13:30:00,23.64,23.97,23.6,23.82,4937100.0,23.64,23.97,23.6,23.82,4937100.0
2013-01-29 14:00:00,23.81,24.1,23.77,24.0,3370500.0,23.81,24.1,23.77,24.0,3370500.0
2013-01-29 14:30:00,23.99,24.0,23.79,23.83,2381400.0,23.99,24.0,23.79,23.83,2381400.0
2013-01-29 15:00:00,23.83,24.14,23.81,24.09,3007200.0,23.83,24.14,23.81,24.09,3007200.0
2013-01-29 15:30:00,24.09,24.27,24.08,24.16,6771800.0,24.09,24.27,24.08,24.16,6771800.0
2013-01-30 09:30:00,24.78,25.07,23.93,24.0,10577000.0,24.78,25.07,23.93,24.0,10577000.0
2013-01-30 10:00:00,24.0,24.21,23.77,23.84,4351200.0,24.0,24.21,23.77,23.84,4351200.0
2013-01-30 10:30:00,23.88,24.07,23.8,23.84,2234400.0,23.88,24.07,23.8,23.84,2234400.0
2013-01-30 11:00:00,23.84,23.91,23.61,23.78,2895900.0,23.84,23.91,23.61,23.78,2895900.0
2013-01-30 11:30:00,23.77,23.91,23.65,23.71,2026500.0,23.77,23.91,23.65,23.71,2026500.0
2013-01-30 12:00:00,23.74,23.74,23.45,23.46,2099300.0,23.74,23.74,23.45,23.46,2099300.0
2013-01-30 12:30:00,23.47,23.57,23.24,23.52,3902500.0,23.47,23.57,23.24,23.52,3902500.0
2013-01-30 13:00:00,23.54,23.93,23.51,23.87,3684100.0,23.54,23.93,23.51,23.87,3684100.0
2013-01-30 13:30:00,23.87,23.99,23.73,23.84,1475600.0,23.87,23.99,23.73,23.84,1475600.0
2013-01-30 14:00:00,23.86,24.39,23.85,24.1,4506600.0,23.86,24.39,23.85,24.1,4506600.0
2013-01-30 14:30:00,24.1,24.2,23.95,24.09,1810900.0,24.1,24.2,23.95,24.09,1810900.0
2013-01-30 15:00:00,24.1,24.11,23.94,23.99,1373400.0,24.1,24.11,23.94,23.99,1373400.0
2013-01-30 15:30:00,23.98,24.04,23.79,23.97,3283000.0,23.98,24.04,23.79,23.97,3283000.0
2013-01-31 09:30:00,23.87,24.14,23.31,23.44,5327000.0,23.87,24.14,23.31,23.44,5327000.0
2013-01-31 10:00:00,23.43,23.57,23.11,23.16,4881800.0,23.43,23.57,23.11,23.16,4881800.0
2013-01-31 10:30:00,23.15,23.29,23.08,23.08,2889600.0,23.15,23.29,23.08,23.08,2889600.0
2013-01-31 11:00:00,23.08,23.16,22.9,23.07,2991800.0,23.08,23.16,22.9,23.07,2991800.0
2013-01-31 11:30:00,23.08,23.38,23.0,23.28,2788800.0,23.08,23.38,23.0,23.28,2788800.0
2013-01-31 12:00:00,23.28,23.55,23.28,23.47,2223900.0,23.28,23.55,23.28,23.47,2223900.0
2013-01-31 12:30:00,23.46,23.66,23.31,23.5,2402400.0,23.46,23.66,23.31,23.5,2402400.0
2013-01-31 13:00:00,23.5,23.58,23.4,23.47,1115800.0,23.5,23.58,23.4,23.47,1115800.0
2013-01-31 13:30:00,23.49,23.53,23.34,23.52,991200.0,23.49,23.53,23.34,23.52,991200.0
2013-01-31 14:00:00,23.51,23.6,23.34,23.52,1247400.0,23.51,23.6,23.34,23.52,1247400.0
2013-01-31 14:30:00,23.52,23.64,23.45,23.55,1388800.0,23.52,23.64,23.45,23.55,1388800.0
2013-01-31 15:00:00,23.54,23.59,23.4,23.54,1847300.0,23.54,23.59,23.4,23.54,1847300.0
2013-01-31 15:30:00,23.53,23.68,23.46,23.61,3198300.0,23.53,23.68,23.46,23.61,3198300.0
2013-02-01 09:30:00,24.29,24.71,24.18,24.23,13092100.0,24.29,24.71,24.18,24.23,13092100.0
2013-02-01 10:00:00,24.24,24.42,23.98,24.09,5441100.0,24.24,24.42,23.98,24.09,5441100.0
2013-02-01 10:30:00,24.1,24.32,24.07,24.2,3645600.0,24.1,24.32,24.07,24.2,3645600.0
2013-02-01 11:00:00,24.2,24.31,24.12,24.2,1957200.0,24.2,24.31,24.12,24.2,1957200.0
2013-02-01 11:30:00,24.22,24.41,24.17,24.41,2159500.0,24.22,24.41,24.17,24.41,2159500.0
2013-02-01 12:00:00,24.41,24.42,24.23,24.27,1424500.0,24.41,24.42,24.23,24.27,1424500.0
2013-02-01 12:30:00,24.27,24.33,24.05,24.18,2015300.0,24.27,24.33,24.05,24.18,2015300.0
2013-02-01 13:00:00,24.18,24.21,23.95,23.96,1645000.0,24.18,24.21,23.95,23.96,1645000.0
2013-02-01 13:30:00,23.95,23.99,23.66,23.96,2593500.0,23.95,23.99,23.66,23.96,2593500.0
2013-02-01 14:00:00,23.94,24.03,23.89,24.03,1193500.0,23.94,24.03,23.89,24.03,1193500.0
2013-02-01 14:30:00,24.03,24.03,23.68,23.74,2647400.0,24.03,24.03,23.68,23.74,2647400.0
2013-02-01 15:00:00,23.74,23.82,23.61,23.62,3321500.0,23.74,23.82,23.61,23.62,3321500.0
2013-02-01 15:30:00,23.62,23.64,23.41,23.53,5177900.0,23.62,23.64,23.41,23.53,5177900.0
2013-02-04 09:30:00,23.25,23.92,23.25,23.63,6150900.0,23.25,23.92,23.25,23.63,6150900.0
2013-02-04 10:00:00,23.62,23.82,23.44,23.8,2891700.0,23.62,23.82,23.44,23.8,2891700.0
2013-02-04 10:30:00,23.8,24.12,23.75,24.05,4130700.0,23.8,24.12,23.75,24.05,4130700.0
2013-02-04 11:00:00,24.03,24.34,23.96,24.19,3813600.0,24.03,24.34,23.96,24.19,3813600.0
2013-02-04 11:30:00,24.17,24.21,23.94,24.12,2027900.0,24.17,24.21,23.94,24.12,2027900.0
2013-02-04 12:00:00,24.12,24.17,24.0,24.12,1092700.0,24.12,24.17,24.0,24.12,1092700.0
2013-02-04 12:30:00,24.14,24.46,24.09,24.41,2371600.0,24.14,24.46,24.09,24.41,2371600.0
2013-02-04 13:00:00,24.41,24.7,24.38,24.54,4190200.0,24.41,24.7,24.38,24.54,4190200.0
2013-02-04 13:30:00,24.54,24.82,24.45,24.82,2880500.0,24.54,24.82,24.45,24.82,2880500.0
2013-02-04 14:00:00,24.8,24.91,24.67,24.77,4002600.0,24.8,24.91,24.67,24.77,4002600.0
2013-02-04 14:30:00,24.77,24.79,24.5,24.58,2639700.0,24.77,24.79,24.5,24.58,2639700.0
2013-02-04 15:00:00,24.58,24.89,24.5,24.87,3712800.0,24.58,24.89,24.5,24.87,3712800.0
2013-02-04 15:30:00,24.87,25.02,24.75,24.97,8316700.0,24.87,25.02,24.75,24.97,8316700.0
2013-02-05 09:30:00,24.63,25.11,24.43,24.58,8381800.0,24.63,25.11,24.43,24.58,8381800.0
2013-02-05 10:00:00,24.59,25.4,24.49,25.32,8997800.0,24.59,25.4,24.49,25.32,8997800.0
2013-02-05 10:30:00,25.32,25.41,25.05,25.24,6472900.0,25.32,25.41,25.05,25.24,6472900.0
2013-02-05 11:00:00,25.25,25.33,24.79,24.87,4607400.0,25.25,25.33,24.79,24.87,4607400.0
2013-02-05 11:30:00,24.85,24.88,24.5,24.59,5023900.0,24.85,24.88,24.5,24.59,5023900.0
2013-02-05 12:00:00,24.58,25.06,24.5,24.82,3859100.0,24.58,25.06,24.5,24.82,3859100.0
2013-02-05 12:30:00,24.82,24.87,24.51,24.67,3523100.0,24.82,24.87,24.51,24.67,3523100.0
2013-02-05 13:00:00,24.68,24.82,24.62,24.79,2213400.0,24.68,24.82,24.62,24.79,2213400.0
2013-02-05 13:30:00,24.78,24.9,24.6,24.87,2037700.0,24.78,24.9,24.6,24.87,2037700.0
2013-02-05 14:00:00,24.86,25.08,24.82,24.9,2373700.0,24.86,25.08,24.82,24.9,2373700.0
2013-02-05 14:30:00,24.9,24.94,24.72,24.87,1659000.0,24.9,24.94,24.72,24.87,1659000.0
2013-02-05 15:00:00,24.85,25.01,24.83,24.85,1908200.0,24.85,25.01,24.83,24.85,1908200.0
2013-02-05 15:30:00,24.85,24.99,24.84,24.89,3333400.0,24.85,24.99,24.84,24.89,3333400.0
2013-02-06 09:30:00,25.0,25.75,24.94,25.55,9870700.0,25.0,25.75,24.94,25.55,9870700.0
2013-02-06 10:00:00,25.55,26.18,25.45,25.84,9813300.0,25.55,26.18,25.45,25.84,9813300.0
2013-02-06 10:30:00,25.86,26.04,25.8,25.95,5072900.0,25.86,26.04,25.8,25.95,5072900.0
2013-02-06 11:00:00,25.96,26.18,25.85,25.97,3944500.0,25.96,26.18,25.85,25.97,3944500.0
2013-02-06 11:30:00,25.96,26.15,25.86,26.08,3068800.0,25.96,26.15,25.86,26.08,3068800.0
2013-02-06 12:00:00,26.1,26.43,25.97,26.39,5297600.0,26.1,26.43,25.97,26.39,5297600.0
2013-02-06 12:30:00,26.37,26.46,26.1,26.19,4736900.0,26.37,26.46,26.1,26.19,4736900.0
2013-02-06 13:00:00,26.19,26.21,25.86,25.89,3855600.0,26.19,26.21,25.86,25.89,3855600.0
2013-02-06 13:30:00,25.88,26.05,25.83,25.88,3820600.0,25.88,26.05,25.83,25.88,3820600.0
2013-02-06 14:00:00,25.89,26.23,25.87,26.03,2683100.0,25.89,26.23,25.87,26.03,2683100.0
2013-02-06 14:30:00,26.03,26.32,26.02,26.32,2356200.0,26.03,26.32,26.02,26.32,2356200.0
2013-02-06 15:00:00,26.33,26.48,26.24,26.27,4458300.0,26.33,26.48,26.24,26.27,4458300.0
2013-02-06 15:30:00,26.27,26.41,26.2,26.34,4998700.0,26.27,26.41,26.2,26.34,4998700.0
2013-02-07 09:30:00,26.54,26.98,26.03,26.06,12062400.0,26.54,26.98,26.03,26.06,12062400.0
2013-02-07 10:00:00,26.06,26.29,25.63,25.72,6766900.0,26.06,26.29,25.63,25.72,6766900.0
2013-02-07 10:30:00,25.71,25.85,25.51,25.82,5649700.0,25.71,25.85,25.51,25.82,5649700.0
2013-02-07 11:00:00,25.83,26.16,25.81,25.99,4759300.0,25.83,26.16,25.81,25.99,4759300.0
2013-02-07 11:30:00,25.99,26.0,25.72,25.99,3714200.0,25.99,26.0,25.72,25.99,3714200.0
2013-02-07 12:00:00,25.98,26.13,25.92,26.11,3045700.0,25.98,26.13,25.92,26.11,3045700.0
2013-02-07 12:30:00,26.11,26.27,26.03,26.05,3244500.0,26.11,26.27,26.03,26.05,3244500.0
2013-02-07 13:00:00,26.05,26.2,25.97,26.12,1285200.0,26.05,26.2,25.97,26.12,1285200.0
2013-02-07 13:30:00,26.11,26.12,25.95,26.0,1290100.0,26.11,26.12,25.95,26.0,1290100.0
2013-02-07 14:00:00,25.98,26.12,25.98,26.05,952000.0,25.98,26.12,25.98,26.05,952000.0
2013-02-07 14:30:00,26.06,26.06,25.78,25.81,2211300.0,26.06,26.06,25.78,25.81,2211300.0
2013-02-07 15:00:00,25.81,25.92,25.67,25.83,2349900.0,25.81,25.92,25.67,25.83,2349900.0
2013-02-07 15:30:00,25.83,26.04,25.82,25.99,3210900.0,25.83,26.04,25.82,25.99,3210900.0
2013-02-08 09:30:00,25.96,26.28,25.72,26.04,5124000.0,25.96,26.28,25.72,26.04,5124000.0
2013-02-08 10:00:00,26.03,26.22,25.92,25.98,3448900.0,26.03,26.22,25.92,25.98,3448900.0
2013-02-08 10:30:00,25.97,26.0,25.73,25.84,2940000.0,25.97,26.0,25.73,25.84,2940000.0
2013-02-08 11:00:00,25.85,26.07,25.82,26.03,2677500.0,25.85,26.07,25.82,26.03,2677500.0
2013-02-08 11:30:00,26.03,26.09,25.93,25.97,2066400.0,26.03,26.09,25.93,25.97,2066400.0
2013-02-08 12:00:00,25.95,26.14,25.94,26.11,1199100.0,25.95,26.14,25.94,26.11,1199100.0
2013-02-08 12:30:00,26.11,26.13,25.97,25.98,728000.0,26.11,26.13,25.97,25.98,728000.0
2013-02-08 13:00:00,26.0,26.02,25.96,25.98,688100.0,26.0,26.02,25.96,25.98,688100.0
2013-02-08 13:30:00,25.98,26.02,25.95,25.95,582400.0,25.98,26.02,25.95,25.95,582400.0
2013-02-08 14:00:00,25.96,26.01,25.95,26.0,615300.0,25.96,26.01,25.95,26.0,615300.0
2013-02-08 14:30:00,26.01,26.01,25.81,25.82,1071000.0,26.01,26.01,25.81,25.82,1071000.0
2013-02-08 15:00:00,25.82,25.94,25.82,25.86,1289400.0,25.82,25.94,25.82,25.86,1289400.0
2013-02-08 15:30:00,25.87,25.89,25.82,25.85,2134300.0,25.87,25.89,25.82,25.85,2134300.0
2013-02-11 09:30:00,25.57,26.01,25.5,25.68,5833800.0,25.57,26.01,25.5,25.68,5833800.0
2013-02-11 10:00:00,25.69,25.77,25.4,25.43,3605700.0,25.69,25.77,25.4,25.43,3605700.0
2013-02-11 10:30:00,25.43,25.56,25.32,25.43,3131800.0,25.43,25.56,25.32,25.43,3131800.0
2013-02-11 11:00:00,25.43,25.49,25.33,25.42,2179100.0,25.43,25.49,25.33,25.42,2179100.0
2013-02-11 11:30:00,25.43,25.48,25.38,25.42,1134700.0,25.43,25.48,25.38,25.42,1134700.0
2013-02-11 12:00:00,25.43,25.44,25.23,25.24,1308300.0,25.43,25.44,25.23,25.24,1308300.0
2013-02-11 12:30:00,25.24,25.26,24.97,25.15,2618000.0,25.24,25.26,24.97,25.15,2618000.0
2013-02-11 13:00:00,25.17,25.23,25.1,25.12,993300.0,25.17,25.23,25.1,25.12,993300.0
2013-02-11 13:30:00,25.12,25.27,25.05,25.23,1105300.0,25.12,25.27,25.05,25.23,1105300.0
2013-02-11 14:00:00,25.25,25.34,25.13,25.31,1038100.0,25.25,25.34,25.13,25.31,1038100.0
2013-02-11 14:30:00,25.3,25.37,25.25,25.25,911400.0,25.3,25.37,25.25,25.25,911400.0
2013-02-11 15:00:00,25.26,25.43,25.25,25.37,1422400.0,25.26,25.43,25.25,25.37,1422400.0
2013-02-11 15:30:00,25.37,25.46,25.3,25.4,2617300.0,25.37,25.46,25.3,25.4,2617300.0
2013-02-12 09:30:00,25.81,26.22,25.79,25.95,7471100.0,25.81,26.22,25.79,25.95,7471100.0
2013-02-12 10:00:00,25.93,26.07,25.65,25.82,3243800.0,25.93,26.07,25.65,25.82,3243800.0
2013-02-12 10:30:00,25.8,25.89,25.53,25.62,2382800.0,25.8,25.89,25.53,25.62,2382800.0
2013-02-12 11:00:00,25.63,25.79,25.63,25.75,1467200.0,25.63,25.79,25.63,25.75,1467200.0
2013-02-12 11:30:00,25.77,25.88,25.71,25.78,1236200.0,25.77,25.88,25.71,25.78,1236200.0
2013-02-12 12:00:00,25.79,25.83,25.32,25.45,3068800.0,25.79,25.83,25.32,25.45,3068800.0
2013-02-12 12:30:00,25.45,25.51,25.2,25.49,2145500.0,25.45,25.51,25.2,25.49,2145500.0
2013-02-12 13:00:00,25.47,25.5,25.1,25.21,3094000.0,25.47,25.5,25.1,25.21,3094000.0
2013-02-12 13:30:00,25.21,25.35,25.16,25.19,1507800.0,25.21,25.35,25.16,25.19,1507800.0
2013-02-12 14:00:00,25.19,25.29,25.17,25.24,1005200.0,25.19,25.29,25.17,25.24,1005200.0
2013-02-12 14:30:00,25.24,25.42,25.24,25.36,1071000.0,25.24,25.42,25.24,25.36,1071000.0
2013-02-12 15:00:00,25.35,25.41,25.32,25.41,1149400.0,25.35,25.41,25.32,25.41,1149400.0
2013-02-12 15:30:00,25.41,25.51,25.21,25.43,3154900.0,25.41,25.51,25.21,25.43,3154900.0
2013-02-13 09:30:00,25.84,26.17,25.67,25.97,6371400.0,25.84,26.17,25.67,25.97,6371400.0
2013-02-13 10:00:00,25.97,26.37,25.95,26.27,5763800.0,25.97,26.37,25.95,26.27,5763800.0
2013-02-13 10:30:00,26.27,26.3,26.06,26.15,2768500.0,26.27,26.3,26.06,26.15,2768500.0
2013-02-13 11:00:00,26.15,26.27,26.08,26.27,1723400.0,26.15,26.27,26.08,26.27,1723400.0
2013-02-13 11:30:00,26.27,26.34,26.16,26.26,2414300.0,26.27,26.34,26.16,26.26,2414300.0
2013-02-13 12:00:00,26.26,26.3,26.11,26.17,1216600.0,26.26,26.3,26.11,26.17,1216600.0
2013-02-13 12:30:00,26.17,26.28,26.04,26.24,1831900.0,26.17,26.28,26.04,26.24,1831900.0
2013-02-13 13:00:00,26.24,26.34,26.13,26.29,1827700.0,26.24,26.34,26.13,26.29,1827700.0
2013-02-13 13:30:00,26.29,26.6,26.28,26.52,4443600.0,26.29,26.6,26.28,26.52,4443600.0
2013-02-13 14:00:00,26.52,26.56,26.33,26.4,1751400.0,26.52,26.56,26.33,26.4,1751400.0
2013-02-13 14:30:00,26.4,26.48,26.32,26.47,1500800.0,26.4,26.48,26.32,26.47,1500800.0
2013-02-13 15:00:00,26.46,26.55,26.41,26.5,2514400.0,26.46,26.55,26.41,26.5,2514400.0
2013-02-13 15:30:00,26.5,26.63,26.49,26.6,4638200.0,26.5,26.63,26.49,26.6,4638200.0
2013-02-14 09:30:00,26.76,26.84,26.38,26.49,5400500.0,26.76,26.84,26.38,26.49,5400500.0
2013-02-14 10:00:00,26.48,26.78,26.46,26.61,2679600.0,26.48,26.78,26.46,26.61,2679600.0
2013-02-14 10:30:00,26.61,26.78,26.56,26.67,2348500.0,26.61,26.78,26.56,26.67,2348500.0
2013-02-14 11:00:00,26.66,27.05,26.66,26.99,4322500.0,26.66,27.05,26.66,26.99,4322500.0
2013-02-14 11:30:00,26.99,27.07,26.83,26.91,2387700.0,26.99,27.07,26.83,26.91,2387700.0
2013-02-14 12:00:00,26.91,26.97,26.83,26.96,1129100.0,26.91,26.97,26.83,26.96,1129100.0
2013-02-14 12:30:00,26.96,27.06,26.89,27.03,2011100.0,26.96,27.06,26.89,27.03,2011100.0
2013-02-14 13:00:00,27.03,27.12,26.95,26.97,1583400.0,27.03,27.12,26.95,26.97,1583400.0
2013-02-14 13:30:00,26.97,27.01,26.87,26.92,1510600.0,26.97,27.01,26.87,26.92,1510600.0
2013-02-14 14:00:00,26.93,26.98,26.73,26.79,1808100.0,26.93,26.98,26.73,26.79,1808100.0
2013-02-14 14:30:00,26.79,26.91,26.78,26.83,887600.0,26.79,26.91,26.78,26.83,887600.0
2013-02-14 15:00:00,26.83,26.85,26.73,26.78,1022000.0,26.83,26.85,26.73,26.78,1022000.0
2013-02-14 15:30:00,26.78,26.84,26.74,26.77,2468200.0,26.78,26.84,26.74,26.77,2468200.0
2013-02-15 09:30:00,26.94,26.99,26.61,26.94,3733800.0,26.94,26.99,26.61,26.94,3733800.0
2013-02-15 10:00:00,26.94,27.06,26.89,26.93,2852500.0,26.94,27.06,26.89,26.93,2852500.0
2013-02-15 10:30:00,26.93,27.01,26.84,26.96,1642900.0,26.93,27.01,26.84,26.96,1642900.0
2013-02-15 11:00:00,26.95,27.1,26.91,27.02,1670200.0,26.95,27.1,26.91,27.02,1670200.0
2013-02-15 11:30:00,27.02,27.06,26.88,27.04,1422400.0,27.02,27.06,26.88,27.04,1422400.0
2013-02-15 12:00:00,27.05,27.07,26.92,26.98,958300.0,27.05,27.07,26.92,26.98,958300.0
2013-02-15 12:30:00,26.97,27.01,26.93,26.99,941500.0,26.97,27.01,26.93,26.99,941500.0
2013-02-15 13:00:00,26.98,27.04,26.98,27.0,857500.0,26.98,27.04,26.98,27.0,857500.0
2013-02-15 13:30:00,27.0,27.14,26.99,27.13,1788500.0,27.0,27.14,26.99,27.13,1788500.0
2013-02-15 14:00:00,27.12,27.14,26.71,26.76,2975000.0,27.12,27.14,26.71,26.76,2975000.0
2013-02-15 14:30:00,26.78,26.93,26.77,26.85,1349600.0,26.78,26.93,26.77,26.85,1349600.0
2013-02-15 15:00:00,26.84,26.98,26.8,26.93,1176000.0,26.84,26.98,26.8,26.93,1176000.0
2013-02-15 15:30:00,26.93,27.12,26.93,27.08,3831100.0,26.93,27.12,26.93,27.08,3831100.0
2013-02-19 09:30:00,27.32,27.56,27.16,27.36,5168800.0,27.32,27.56,27.16,27.36,5168800.0
2013-02-19 10:00:00,27.4,27.76,27.34,27.65,4820200.0,27.4,27.76,27.34,27.65,4820200.0
2013-02-19 10:30:00,27.67,27.71,27.57,27.59,1841000.0,27.67,27.71,27.57,27.59,1841000.0
2013-02-19 11:00:00,27.6,27.74,27.54,27.7,1911000.0,27.6,27.74,27.54,27.7,1911000.0
2013-02-19 11:30:00,27.72,27.77,27.64,27.75,2300200.0,27.72,27.77,27.64,27.75,2300200.0
2013-02-19 12:00:00,27.75,27.75,27.64,27.68,950600.0,27.75,27.75,27.64,27.68,950600.0
2013-02-19 12:30:00,27.68,27.71,27.63,27.66,1152200.0,27.68,27.71,27.63,27.66,1152200.0
2013-02-19 13:00:00,27.66,27.79,27.65,27.75,1612100.0,27.66,27.79,27.65,27.75,1612100.0
2013-02-19 13:30:00,27.75,27.86,27.71,27.81,1243200.0,27.75,27.86,27.71,27.81,1243200.0
2013-02-19 14:00:00,27.82,28.06,27.8,28.02,2289700.0,27.82,28.06,27.8,28.02,2289700.0
2013-02-19 14:30:00,28.04,28.14,27.95,28.06,2847600.0,28.04,28.14,27.95,28.06,2847600.0
2013-02-19 15:00:00,28.06,28.17,27.99,28.0,2480100.0,28.06,28.17,27.99,28.0,2480100.0
2013-02-19 15:30:00,28.0,28.11,27.99,28.06,3502100.0,28.0,28.11,27.99,28.06,3502100.0
2013-02-20 09:30:00,28.21,28.23,27.82,27.93,4504500.0,28.21,28.23,27.82,27.93,4504500.0
2013-02-20 10:00:00,27.93,28.18,27.9,27.99,3936100.0,27.93,28.18,27.9,27.99,3936100.0
2013-02-20 10:30:00,27.99,28.0,27.59,27.61,3168900.0,27.99,28.0,27.59,27.61,3168900.0
2013-02-20 11:00:00,27.61,27.64,27.47,27.5,2845500.0,27.61,27.64,27.47,27.5,2845500.0
2013-02-20 11:30:00,27.5,27.52,27.08,27.35,3824100.0,27.5,27.52,27.08,27.35,3824100.0
2013-02-20 12:00:00,27.35,27.63,27.29,27.6,2281300.0,27.35,27.63,27.29,27.6,2281300.0
2013-02-20 12:30:00,27.6,27.6,27.45,27.52,1236200.0,27.6,27.6,27.45,27.52,1236200.0
2013-02-20 13:00:00,27.52,27.53,27.32,27.4,1195600.0,27.52,27.53,27.32,27.4,1195600.0
2013-02-20 13:30:00,27.4,27.44,27.24,27.28,1202600.0,27.4,27.44,27.24,27.28,1202600.0
2013-02-20 14:00:00,27.27,27.44,27.22,27.26,1320200.0,27.27,27.44,27.22,27.26,1320200.0
2013-02-20 14:30:00,27.25,27.31,27.0,27.08,1768900.0,27.25,27.31,27.0,27.08,1768900.0
2013-02-20 15:00:00,27.07,27.07,26.74,26.79,2473800.0,27.07,27.07,26.74,26.79,2473800.0
2013-02-20 15:30:00,26.79,26.85,26.64,26.73,3304700.0,26.79,26.85,26.64,26.73,3304700.0
2013-02-21 09:30:00,26.57,27.2,26.47,26.99,5826800.0,26.57,27.2,26.47,26.99,5826800.0
2013-02-21 10:00:00,26.97,27.46,26.88,27.41,4829300.0,26.97,27.46,26.88,27.41,4829300.0
2013-02-21 10:30:00,27.4,27.41,27.14,27.32,2461900.0,27.4,27.41,27.14,27.32,2461900.0
2013-02-21 11:00:00,27.31,27.34,27.01,27.09,1544900.0,27.31,27.34,27.01,27.09,1544900.0
2013-02-21 11:30:00,27.08,27.08,26.78,26.89,2130100.0,27.08,27.08,26.78,26.89,2130100.0
2013-02-21 12:00:00,26.87,26.87,26.11,26.28,3752000.0,26.87,26.87,26.11,26.28,3752000.0
2013-02-21 12:30:00,26.29,26.55,26.21,26.51,2792300.0,26.29,26.55,26.21,26.51,2792300.0
2013-02-21 13:00:00,26.51,26.55,26.26,26.35,1436400.0,26.51,26.55,26.26,26.35,1436400.0
2013-02-21 13:30:00,26.34,26.37,26.16,26.3,980000.0,26.34,26.37,26.16,26.3,980000.0
2013-02-21 14:00:00,26.29,26.3,26.07,26.17,1306900.0,26.29,26.3,26.07,26.17,1306900.0
2013-02-21 14:30:00,26.17,26.65,26.17,26.63,2107000.0,26.17,26.65,26.17,26.63,2107000.0
2013-02-21 15:00:00,26.63,26.85,26.52,26.73,3159800.0,26.63,26.85,26.52,26.73,3159800.0
2013-02-21 15:30:00,26.74,26.83,26.67,26.73,2594900.0,26.74,26.83,26.67,26.73,2594900.0
2013-02-22 09:30:00,26.23,26.26,25.6,25.85,11279800.0,26.23,26.26,25.6,25.85,11279800.0
2013-02-22 10:00:00,25.88,25.99,25.75,25.93,3620400.0,25.88,25.99,25.75,25.93,3620400.0
2013-02-22 10:30:00,25.93,25.98,25.79,25.83,2055900.0,25.93,25.98,25.79,25.83,2055900.0
2013-02-22 11:00:00,25.83,26.09,25.8,26.08,1985900.0,25.83,26.09,25.8,26.08,1985900.0
2013-02-22 11:30:00,26.08,26.11,26.0,26.07,1258600.0,26.08,26.11,26.0,26.07,1258600.0
2013-02-22 12:00:00,26.07,26.13,25.69,25.71,2257500.0,26.07,26.13,25.69,25.71,2257500.0
2013-02-22 12:30:00,25.71,25.92,25.67,25.92,2270800.0,25.71,25.92,25.67,25.92,2270800.0
2013-02-22 13:00:00,25.92,25.95,25.75,25.78,994000.0,25.92,25.95,25.75,25.78,994000.0
2013-02-22 13:30:00,25.78,25.87,25.73,25.83,828100.0,25.78,25.87,25.73,25.83,828100.0
2013-02-22 14:00:00,25.84,25.85,25.49,25.58,2482900.0,25.84,25.85,25.49,25.58,2482900.0
2013-02-22 14:30:00,25.58,25.7,25.5,25.52,1700300.0,25.58,25.7,25.5,25.52,1700300.0
2013-02-22 15:00:00,25.51,25.77,25.51,25.65,2195900.0,25.51,25.77,25.51,25.65,2195900.0
2013-02-22 15:30:00,25.67,25.72,25.6,25.69,3224900.0,25.67,25.72,25.6,25.69,3224900.0
2013-02-25 09:30:00,25.89,25.9,25.06,25.27,6680800.0,25.89,25.9,25.06,25.27,6680800.0
2013-02-25 10:00:00,25.27,26.34,25.27,26.17,9850400.0,25.27,26.34,25.27,26.17,9850400.0
2013-02-25 10:30:00,26.18,26.48,26.1,26.35,5091100.0,26.18,26.48,26.1,26.35,5091100.0
2013-02-25 11:00:00,26.35,26.63,26.32,26.47,4475100.0,26.35,26.63,26.32,26.47,4475100.0
2013-02-25 11:30:00,26.46,26.48,26.17,26.21,2795100.0,26.46,26.48,26.17,26.21,2795100.0
2013-02-25 12:00:00,26.22,26.39,26.15,26.37,1835400.0,26.22,26.39,26.15,26.37,1835400.0
2013-02-25 12:30:00,26.38,26.61,26.37,26.53,2000600.0,26.38,26.61,26.37,26.53,2000600.0
2013-02-25 13:00:00,26.54,26.73,26.47,26.49,3328500.0,26.54,26.73,26.47,26.49,3328500.0
2013-02-25 13:30:00,26.47,26.48,26.1,26.15,3599400.0,26.47,26.48,26.1,26.15,3599400.0
2013-02-25 14:00:00,26.14,26.21,25.94,26.17,3210200.0,26.14,26.21,25.94,26.17,3210200.0
2013-02-25 14:30:00,26.18,26.3,26.08,26.14,1667400.0,26.18,26.3,26.08,26.14,1667400.0
2013-02-25 15:00:00,26.13,26.19,25.88,25.89,1778000.0,26.13,26.19,25.88,25.89,1778000.0
2013-02-25 15:30:00,25.89,25.89,25.61,25.62,3917200.0,25.89,25.89,25.61,25.62,3917200.0
2013-02-26 09:30:00,25.8,25.89,25.09,25.42,6839000.0,25.8,25.89,25.09,25.42,6839000.0
2013-02-26 10:00:00,25.43,25.8,25.43,25.57,4064900.0,25.43,25.8,25.43,25.57,4064900.0
2013-02-26 10:30:00,25.58,26.0,25.53,25.92,3088400.0,25.58,26.0,25.53,25.92,3088400.0
2013-02-26 11:00:00,25.9,25.95,25.65,25.67,2088800.0,25.9,25.95,25.65,25.67,2088800.0
2013-02-26 11:30:00,25.68,25.82,25.41,25.62,1683500.0,25.68,25.82,25.41,25.62,1683500.0
2013-02-26 12:00:00,25.63,25.76,25.6,25.75,1250900.0,25.63,25.76,25.6,25.75,1250900.0
2013-02-26 12:30:00,25.75,25.91,25.74,25.8,1643600.0,25.75,25.91,25.74,25.8,1643600.0
2013-02-26 13:00:00,25.8,25.86,25.72,25.78,979300.0,25.8,25.86,25.72,25.78,979300.0
2013-02-26 13:30:00,25.79,26.26,25.79,26.09,2587900.0,25.79,26.26,25.79,26.09,2587900.0
2013-02-26 14:00:00,26.09,26.21,26.0,26.19,1469300.0,26.09,26.21,26.0,26.19,1469300.0
2013-02-26 14:30:00,26.19,26.23,26.11,26.18,1038100.0,26.19,26.23,26.11,26.18,1038100.0
2013-02-26 15:00:00,26.18,26.24,26.04,26.11,1265600.0,26.18,26.24,26.04,26.11,1265600.0
2013-02-26 15:30:00,26.11,26.46,26.07,26.29,4027100.0,26.11,26.46,26.07,26.29,4027100.0
2013-02-27 09:30:00,26.23,26.5,25.95,26.16,3782800.0,26.23,26.5,25.95,26.16,3782800.0
2013-02-27 10:00:00,26.18,26.31,25.79,26.17,3021900.0,26.18,26.31,25.79,26.17,3021900.0
2013-02-27 10:30:00,26.16,26.18,25.9,25.9,1386700.0,26.16,26.18,25.9,25.9,1386700.0
2013-02-27 11:00:00,25.9,26.27,25.89,26.16,1342600.0,25.9,26.27,25.89,26.16,1342600.0
2013-02-27 11:30:00,26.17,26.21,25.94,25.97,934500.0,26.17,26.21,25.94,25.97,934500.0
2013-02-27 12:00:00,25.98,26.14,25.97,26.07,728700.0,25.98,26.14,25.97,26.07,728700.0
2013-02-27 12:30:00,26.08,26.16,26.02,26.09,716100.0,26.08,26.16,26.02,26.09,716100.0
2013-02-27 13:00:00,26.11,26.26,26.07,26.23,958300.0,26.11,26.26,26.07,26.23,958300.0
2013-02-27 13:30:00,26.24,26.57,26.23,26.24,2391900.0,26.24,26.57,26.23,26.24,2391900.0
2013-02-27 14:00:00,26.25,26.47,26.25,26.35,957600.0,26.25,26.47,26.25,26.35,957600.0
2013-02-27 14:30:00,26.35,26.57,26.34,26.57,1220100.0,26.35,26.57,26.34,26.57,1220100.0
2013-02-27 15:00:00,26.57,26.57,26.27,26.32,1603000.0,26.57,26.57,26.27,26.32,1603000.0
2013-02-27 15:30:00,26.32,26.46,26.31,26.34,2298800.0,26.32,26.46,26.31,26.34,2298800.0
2013-02-28 09:30:00,26.26,27.0,26.22,26.71,5851300.0,26.26,27.0,26.22,26.71,5851300.0
2013-02-28 10:00:00,26.71,27.13,26.62,27.05,4704000.0,26.71,27.13,26.62,27.05,4704000.0
2013-02-28 10:30:00,27.06,27.1,26.86,26.96,2194500.0,27.06,27.1,26.86,26.96,2194500.0
2013-02-28 11:00:00,26.95,27.05,26.9,26.93,1195600.0,26.95,27.05,26.9,26.93,1195600.0
2013-02-28 11:30:00,26.93,27.26,26.89,27.24,2807700.0,26.93,27.26,26.89,27.24,2807700.0
2013-02-28 12:00:00,27.23,27.39,27.18,27.36,2516500.0,27.23,27.39,27.18,27.36,2516500.0
2013-02-28 12:30:00,27.37,27.45,27.3,27.31,2181900.0,27.37,27.45,27.3,27.31,2181900.0
2013-02-28 13:00:00,27.31,27.39,27.17,27.35,2010400.0,27.31,27.39,27.17,27.35,2010400.0
2013-02-28 13:30:00,27.37,27.41,27.27,27.33,1015000.0,27.37,27.41,27.27,27.33,1015000.0
2013-02-28 14:00:00,27.33,27.34,27.26,27.32,1078700.0,27.33,27.34,27.26,27.32,1078700.0
2013-02-28 14:30:00,27.32,27.33,26.98,26.98,2153900.0,27.32,27.33,26.98,26.98,2153900.0
2013-02-28 15:00:00,26.99,27.05,26.83,26.93,2272900.0,26.99,27.05,26.83,26.93,2272900.0
2013-02-28 15:30:00,26.91,26.98,26.8,26.88,2587200.0,26.91,26.98,26.8,26.88,2587200.0
2013-03-01 09:30:00,26.77,27.19,26.62,27.05,3656800.0,26.77,27.19,26.62,27.05,3656800.0
2013-03-01 10:00:00,27.08,27.16,26.79,26.94,2873500.0,27.08,27.16,26.79,26.94,2873500.0
2013-03-01 10:30:00,26.94,26.99,26.72,26.97,1936900.0,26.94,26.99,26.72,26.97,1936900.0
2013-03-01 11:00:00,26.97,27.03,26.65,26.73,1576400.0,26.97,27.03,26.65,26.73,1576400.0
2013-03-01 11:30:00,26.72,26.78,26.6,26.76,1435700.0,26.72,26.78,26.6,26.76,1435700.0
2013-03-01 12:00:00,26.76,26.91,26.76,26.85,868700.0,26.76,26.91,26.76,26.85,868700.0
2013-03-01 12:30:00,26.84,26.89,26.76,26.85,730100.0,26.84,26.89,26.76,26.85,730100.0
2013-03-01 13:00:00,26.83,26.87,26.69,26.83,737800.0,26.83,26.87,26.69,26.83,737800.0
2013-03-01 13:30:00,26.83,26.86,26.72,26.75,481600.0,26.83,26.86,26.72,26.75,481600.0
2013-03-01 14:00:00,26.76,26.87,26.75,26.82,446600.0,26.76,26.87,26.75,26.82,446600.0
2013-03-01 14:30:00,26.84,26.85,26.8,26.83,676900.0,26.84,26.85,26.8,26.83,676900.0
2013-03-01 15:00:00,26.83,27.09,26.81,26.97,1826300.0,26.83,27.09,26.81,26.97,1826300.0
2013-03-01 15:30:00,26.97,27.07,26.93,27.07,2810500.0,26.97,27.07,26.93,27.07,2810500.0
2013-03-04 09:30:00,26.95,27.15,26.75,26.8,4260200.0,26.95,27.15,26.75,26.8,4260200.0
2013-03-04 10:00:00,26.81,26.82,26.37,26.52,3192000.0,26.81,26.82,26.37,26.52,3192000.0
2013-03-04 10:30:00,26.52,26.71,26.41,26.43,2827300.0,26.52,26.71,26.41,26.43,2827300.0
2013-03-04 11:00:00,26.43,26.44,25.94,25.94,4018000.0,26.43,26.44,25.94,25.94,4018000.0
2013-03-04 11:30:00,25.97,26.04,25.55,25.57,5432000.0,25.97,26.04,25.55,25.57,5432000.0
2013-03-04 12:00:00,25.57,25.63,25.24,25.55,6584900.0,25.57,25.63,25.24,25.55,6584900.0
2013-03-04 12:30:00,25.53,25.73,25.51,25.67,2233000.0,25.53,25.73,25.51,25.67,2233000.0
2013-03-04 13:00:00,25.64,25.73,25.62,25.65,1944600.0,25.64,25.73,25.62,25.65,1944600.0
2013-03-04 13:30:00,25.66,25.81,25.49,25.5,2270100.0,25.66,25.81,25.49,25.5,2270100.0
2013-03-04 14:00:00,25.48,25.57,25.36,25.53,1767500.0,25.48,25.57,25.36,25.53,1767500.0
2013-03-04 14:30:00,25.53,25.94,25.5,25.85,2755900.0,25.53,25.94,25.5,25.85,2755900.0
2013-03-04 15:00:00,25.87,26.04,25.8,26.01,2251200.0,25.87,26.04,25.8,26.01,2251200.0
2013-03-04 15:30:00,26.01,26.21,25.86,25.88,6202000.0,26.01,26.21,25.86,25.88,6202000.0
2013-03-05 09:30:00,26.38,26.47,25.58,25.69,7817600.0,26.38,26.47,25.58,25.69,7817600.0
2013-03-05 10:00:00,25.7,25.9,25.44,25.9,3995600.0,25.7,25.9,25.44,25.9,3995600.0
2013-03-05 10:30:00,25.9,26.12,25.5,25.52,3535700.0,25.9,26.12,25.5,25.52,3535700.0
2013-03-05 11:00:00,25.52,25.97,25.48,25.9,2363200.0,25.52,25.97,25.48,25.9,2363200.0
2013-03-05 11:30:00,25.91,26.36,25.9,26.05,2634800.0,25.91,26.36,25.9,26.05,2634800.0
2013-03-05 12:00:00,26.07,26.19,26.03,26.1,1501500.0,26.07,26.19,26.03,26.1,1501500.0
2013-03-05 12:30:00,26.1,26.12,25.9,25.93,962500.0,26.1,26.12,25.9,25.93,962500.0
2013-03-05 13:00:00,25.92,26.02,25.81,25.91,1172500.0,25.92,26.02,25.81,25.91,1172500.0
2013-03-05 13:30:00,25.93,25.99,25.79,25.85,856100.0,25.93,25.99,25.79,25.85,856100.0
2013-03-05 14:00:00,25.86,25.96,25.83,25.83,717500.0,25.86,25.96,25.83,25.83,717500.0
2013-03-05 14:30:00,25.85,25.96,25.79,25.89,1276800.0,25.85,25.96,25.79,25.89,1276800.0
2013-03-05 15:00:00,25.88,26.0,25.81,25.94,1369200.0,25.88,26.0,25.81,25.94,1369200.0
2013-03-05 15:30:00,25.95,26.06,25.87,25.97,2161600.0,25.95,26.06,25.87,25.97,2161600.0
2013-03-06 09:30:00,26.02,26.32,25.65,26.24,4146100.0,26.02,26.32,25.65,26.24,4146100.0
2013-03-06 10:00:00,26.24,26.39,26.08,26.13,2196600.0,26.24,26.39,26.08,26.13,2196600.0
2013-03-06 10:30:00,26.13,26.28,26.01,26.24,1376900.0,26.13,26.28,26.01,26.24,1376900.0
2013-03-06 11:00:00,26.26,26.31,26.15,26.26,781900.0,26.26,26.31,26.15,26.26,781900.0
2013-03-06 11:30:00,26.26,26.42,26.21,26.27,1617000.0,26.26,26.42,26.21,26.27,1617000.0
2013-03-06 12:00:00,26.26,26.27,26.12,26.14,846300.0,26.26,26.27,26.12,26.14,846300.0
2013-03-06 12:30:00,26.14,26.24,26.07,26.14,758800.0,26.14,26.24,26.07,26.14,758800.0
2013-03-06 13:00:00,26.14,26.23,26.12,26.16,455700.0,26.14,26.23,26.12,26.16,455700.0
2013-03-06 13:30:00,26.16,26.28,26.13,26.24,554400.0,26.16,26.28,26.13,26.24,554400.0
2013-03-06 14:00:00,26.23,26.27,26.16,26.2,618100.0,26.23,26.27,26.16,26.2,618100.0
2013-03-06 14:30:00,26.2,26.28,26.2,26.23,741300.0,26.2,26.28,26.2,26.23,741300.0
2013-03-06 15:00:00,26.22,26.24,26.16,26.17,804300.0,26.22,26.24,26.16,26.17,804300.0
2013-03-06 15:30:00,26.17,26.18,26.06,26.13,1674400.0,26.17,26.18,26.06,26.13,1674400.0
2013-03-07 09:30:00,25.71,25.86,25.29,25.5,6768300.0,25.71,25.86,25.29,25.5,6768300.0
2013-03-07 10:00:00,25.51,25.57,25.25,25.36,3009300.0,25.51,25.57,25.25,25.36,3009300.0
2013-03-07 10:30:00,25.37,25.43,25.17,25.34,2494800.0,25.37,25.43,25.17,25.34,2494800.0
2013-03-07 11:00:00,25.34,25.63,25.32,25.62,2093700.0,25.34,25.63,25.32,25.62,2093700.0
2013-03-07 11:30:00,25.63,25.63,25.47,25.54,1190700.0,25.63,25.63,25.47,25.54,1190700.0
2013-03-07 12:00:00,25.54,25.63,25.44,25.57,893900.0,25.54,25.63,25.44,25.57,893900.0
2013-03-07 12:30:00,25.57,25.63,25.46,25.52,1058400.0,25.57,25.63,25.46,25.52,1058400.0
2013-03-07 13:00:00,25.52,25.68,25.5,25.58,1030400.0,25.52,25.68,25.5,25.58,1030400.0
2013-03-07 13:30:00,25.58,25.71,25.56,25.7,743400.0,25.58,25.71,25.56,25.7,743400.0
2013-03-07 14:00:00,25.69,25.81,25.6,25.77,1656900.0,25.69,25.81,25.6,25.77,1656900.0
2013-03-07 14:30:00,25.76,26.0,25.76,25.97,2042600.0,25.76,26.0,25.76,25.97,2042600.0
2013-03-07 15:00:00,25.98,26.06,25.94,25.96,1663900.0,25.98,26.06,25.94,25.96,1663900.0
2013-03-07 15:30:00,25.96,26.07,25.9,25.94,2526300.0,25.96,26.07,25.9,25.94,2526300.0
2013-03-08 09:30:00,26.06,26.3,25.82,26.21,3518900.0,26.06,26.3,25.82,26.21,3518900.0
2013-03-08 10:00:00,26.2,26.24,25.91,26.09,2186800.0,26.2,26.24,25.91,26.09,2186800.0
2013-03-08 10:30:00,26.1,26.17,26.0,26.14,919800.0,26.1,26.17,26.0,26.14,919800.0
2013-03-08 11:00:00,26.16,26.55,26.15,26.49,3455900.0,26.16,26.55,26.15,26.49,3455900.0
2013-03-08 11:30:00,26.5,26.54,26.37,26.49,1550500.0,26.5,26.54,26.37,26.49,1550500.0
2013-03-08 12:00:00,26.5,26.54,26.44,26.47,1133300.0,26.5,26.54,26.44,26.47,1133300.0
2013-03-08 12:30:00,26.48,26.5,26.38,26.4,866600.0,26.48,26.5,26.38,26.4,866600.0
2013-03-08 13:00:00,26.41,26.46,26.37,26.43,637000.0,26.41,26.46,26.37,26.43,637000.0
2013-03-08 13:30:00,26.43,26.45,26.41,26.43,987700.0,26.43,26.45,26.41,26.43,987700.0
2013-03-08 14:00:00,26.42,26.45,26.32,26.35,1550500.0,26.42,26.45,26.32,26.35,1550500.0
2013-03-08 14:30:00,26.35,26.38,26.32,26.36,950600.0,26.35,26.38,26.32,26.36,950600.0
2013-03-08 15:00:00,26.36,26.39,26.33,26.35,1222200.0,26.36,26.39,26.33,26.35,1222200.0
2013-03-08 15:30:00,26.36,26.42,26.35,26.38,3353700.0,26.36,26.42,26.35,26.38,3353700.0
2013-03-11 09:30:00,26.29,26.36,25.96,26.09,3706500.0,26.29,26.36,25.96,26.09,3706500.0
2013-03-11 10:00:00,26.08,26.1,25.7,25.74,2969400.0,26.08,26.1,25.7,25.74,2969400.0
2013-03-11 10:30:00,25.72,25.84,25.57,25.67,2431800.0,25.72,25.84,25.57,25.67,2431800.0
2013-03-11 11:00:00,25.67,25.94,25.61,25.88,2291800.0,25.67,25.94,25.61,25.88,2291800.0
2013-03-11 11:30:00,25.87,25.91,25.81,25.88,1066100.0,25.87,25.91,25.81,25.88,1066100.0
2013-03-11 12:00:00,25.87,26.06,25.81,25.86,1479100.0,25.87,26.06,25.81,25.86,1479100.0
2013-03-11 12:30:00,25.86,25.94,25.83,25.92,709100.0,25.86,25.94,25.83,25.92,709100.0
2013-03-11 13:00:00,25.92,25.95,25.88,25.88,462000.0,25.92,25.95,25.88,25.88,462000.0
2013-03-11 13:30:00,25.89,25.92,25.8,25.85,595000.0,25.89,25.92,25.8,25.85,595000.0
2013-03-11 14:00:00,25.84,25.84,25.69,25.76,1096200.0,25.84,25.84,25.69,25.76,1096200.0
2013-03-11 14:30:00,25.77,25.86,25.72,25.84,857500.0,25.77,25.86,25.72,25.84,857500.0
2013-03-11 15:00:00,25.84,25.84,25.72,25.77,674100.0,25.84,25.84,25.72,25.77,674100.0
2013-03-11 15:30:00,25.76,25.8,25.74,25.78,1509900.0,25.76,25.8,25.74,25.78,1509900.0
2013-03-12 09:30:00,25.62,26.11,25.62,26.02,3114300.0,25.62,26.11,25.62,26.02,3114300.0
2013-03-12 10:00:00,26.03,26.31,26.0,26.25,2774800.0,26.03,26.31,26.0,26.25,2774800.0
2013-03-12 10:30:00,26.25,26.25,26.06,26.12,1675100.0,26.25,26.25,26.06,26.12,1675100.0
2013-03-12 11:00:00,26.13,26.13,25.61,25.66,2678200.0,26.13,26.13,25.61,25.66,2678200.0
2013-03-12 11:30:00,25.65,25.94,25.64,25.89,1408400.0,25.65,25.94,25.64,25.89,1408400.0
2013-03-12 12:00:00,25.89,25.98,25.83,25.9,979300.0,25.89,25.98,25.83,25.9,979300.0
2013-03-12 12:30:00,25.91,25.96,25.84,25.95,591500.0,25.91,25.96,25.84,25.95,591500.0
2013-03-12 13:00:00,25.94,25.94,25.81,25.81,480200.0,25.94,25.94,25.81,25.81,480200.0
2013-03-12 13:30:00,25.82,25.88,25.73,25.8,616700.0,25.82,25.88,25.73,25.8,616700.0
2013-03-12 14:00:00,25.81,25.84,25.65,25.67,1128400.0,25.81,25.84,25.65,25.67,1128400.0
2013-03-12 14:30:00,25.69,25.83,25.67,25.74,1024800.0,25.69,25.83,25.67,25.74,1024800.0
2013-03-12 15:00:00,25.75,26.06,25.75,26.02,1616300.0,25.75,26.06,25.75,26.02,1616300.0
2013-03-12 15:30:00,26.02,26.07,25.96,26.02,1815800.0,26.02,26.07,25.96,26.02,1815800.0
2013-03-13 09:30:00,26.77,27.35,26.68,26.97,11503800.0,26.77,27.35,26.68,26.97,11503800.0
2013-03-13 10:00:00,26.98,27.09,26.86,26.96,3366300.0,26.98,27.09,26.86,26.96,3366300.0
2013-03-13 10:30:00,26.97,27.44,26.96,27.35,5026700.0,26.97,27.44,26.96,27.35,5026700.0
2013-03-13 11:00:00,27.34,27.56,27.29,27.49,3886400.0,27.34,27.56,27.29,27.49,3886400.0
2013-03-13 11:30:00,27.49,27.66,27.48,27.56,3814300.0,27.49,27.66,27.48,27.56,3814300.0
2013-03-13 12:00:00,27.57,27.59,27.46,27.59,1731100.0,27.57,27.59,27.46,27.59,1731100.0
2013-03-13 12:30:00,27.59,27.79,27.56,27.7,2568300.0,27.59,27.79,27.56,27.7,2568300.0
2013-03-13 13:00:00,27.71,27.88,27.7,27.83,2965900.0,27.71,27.88,27.7,27.83,2965900.0
2013-03-13 13:30:00,27.84,27.88,27.8,27.84,2271500.0,27.84,27.88,27.8,27.84,2271500.0
2013-03-13 14:00:00,27.83,27.83,27.64,27.69,2558500.0,27.83,27.83,27.64,27.69,2558500.0
2013-03-13 14:30:00,27.67,27.69,27.47,27.5,2284100.0,27.67,27.69,27.47,27.5,2284100.0
2013-03-13 15:00:00,27.5,27.54,27.33,27.45,3612700.0,27.5,27.54,27.33,27.45,3612700.0
2013-03-13 15:30:00,27.44,27.56,27.33,27.49,4869200.0,27.44,27.56,27.33,27.49,4869200.0
2013-03-14 09:30:00,27.53,27.53,26.96,27.03,5149900.0,27.53,27.53,26.96,27.03,5149900.0
2013-03-14 10:00:00,27.02,27.11,26.83,26.93,3789100.0,27.02,27.11,26.83,26.93,3789100.0
2013-03-14 10:30:00,26.94,27.06,26.81,27.01,2415700.0,26.94,27.06,26.81,27.01,2415700.0
2013-03-14 11:00:00,27.01,27.02,26.84,26.91,1255800.0,27.01,27.02,26.84,26.91,1255800.0
2013-03-14 11:30:00,26.91,27.02,26.87,26.96,1126300.0,26.91,27.02,26.87,26.96,1126300.0
2013-03-14 12:00:00,26.97,27.32,26.95,27.18,2650900.0,26.97,27.32,26.95,27.18,2650900.0
2013-03-14 12:30:00,27.19,27.33,27.16,27.19,1163400.0,27.19,27.33,27.16,27.19,1163400.0
2013-03-14 13:00:00,27.19,27.23,27.16,27.21,774200.0,27.19,27.23,27.16,27.21,774200.0
2013-03-14 13:30:00,27.21,27.25,26.89,26.92,2278500.0,27.21,27.25,26.89,26.92,2278500.0
2013-03-14 14:00:00,26.91,26.94,26.72,26.79,2016700.0,26.91,26.94,26.72,26.79,2016700.0
2013-03-14 14:30:00,26.79,26.95,26.74,26.87,1094800.0,26.79,26.95,26.74,26.87,1094800.0
2013-03-14 15:00:00,26.88,26.93,26.86,26.86,904400.0,26.88,26.93,26.86,26.86,904400.0
2013-03-14 15:30:00,26.86,26.96,26.79,26.9,2547300.0,26.86,26.96,26.79,26.9,2547300.0
2013-03-15 09:30:00,27.04,27.14,26.59,26.65,3894800.0,27.04,27.14,26.59,26.65,3894800.0
2013-03-15 10:00:00,26.66,26.66,26.47,26.53,1995000.0,26.66,26.66,26.47,26.53,1995000.0
2013-03-15 10:30:00,26.52,26.62,26.44,26.54,1165500.0,26.52,26.62,26.44,26.54,1165500.0
2013-03-15 11:00:00,26.54,26.67,26.49,26.65,970900.0,26.54,26.67,26.49,26.65,970900.0
2013-03-15 11:30:00,26.67,26.67,26.51,26.59,760900.0,26.67,26.67,26.51,26.59,760900.0
2013-03-15 12:00:00,26.58,26.62,26.52,26.56,504700.0,26.58,26.62,26.52,26.56,504700.0
2013-03-15 12:30:00,26.58,26.61,26.51,26.57,572600.0,26.58,26.61,26.51,26.57,572600.0
2013-03-15 13:00:00,26.57,26.61,26.54,26.56,401800.0,26.57,26.61,26.54,26.56,401800.0
2013-03-15 13:30:00,26.57,26.57,26.44,26.47,720300.0,26.57,26.57,26.44,26.47,720300.0
2013-03-15 14:00:00,26.48,26.54,26.41,26.47,1026900.0,26.48,26.54,26.41,26.47,1026900.0
2013-03-15 14:30:00,26.47,26.49,26.37,26.37,935200.0,26.47,26.49,26.37,26.37,935200.0
2013-03-15 15:00:00,26.38,26.45,26.38,26.42,1249500.0,26.38,26.45,26.38,26.42,1249500.0
2013-03-15 15:30:00,26.42,26.44,26.36,26.42,2734200.0,26.42,26.44,26.36,26.42,2734200.0
2013-03-18 09:30:00,25.91,26.35,25.79,26.33,3859800.0,25.91,26.35,25.79,26.33,3859800.0
2013-03-18 10:00:00,26.34,26.34,26.04,26.2,1358700.0,26.34,26.34,26.04,26.2,1358700.0
2013-03-18 10:30:00,26.21,26.24,26.0,26.0,988400.0,26.21,26.24,26.0,26.0,988400.0
2013-03-18 11:00:00,26.0,26.14,25.97,26.06,842100.0,26.0,26.14,25.97,26.06,842100.0
2013-03-18 11:30:00,26.05,26.27,26.01,26.23,749000.0,26.05,26.27,26.01,26.23,749000.0
2013-03-18 12:00:00,26.23,26.29,26.08,26.13,1122100.0,26.23,26.29,26.08,26.13,1122100.0
2013-03-18 12:30:00,26.12,26.27,26.08,26.16,700000.0,26.12,26.27,26.08,26.16,700000.0
2013-03-18 13:00:00,26.16,26.31,26.14,26.26,707700.0,26.16,26.31,26.14,26.26,707700.0
2013-03-18 13:30:00,26.24,26.48,26.22,26.45,1161300.0,26.24,26.48,26.22,26.45,1161300.0
2013-03-18 14:00:00,26.44,26.68,26.41,26.64,1750000.0,26.44,26.68,26.41,26.64,1750000.0
2013-03-18 14:30:00,26.63,26.63,26.43,26.46,1118600.0,26.63,26.63,26.43,26.46,1118600.0
2013-03-18 15:00:00,26.47,26.58,26.47,26.51,902300.0,26.47,26.58,26.47,26.51,902300.0
2013-03-18 15:30:00,26.51,26.54,26.44,26.51,1717800.0,26.51,26.54,26.44,26.51,1717800.0
2013-03-19 09:30:00,26.57,26.68,26.22,26.47,2464000.0,26.57,26.68,26.22,26.47,2464000.0
2013-03-19 10:00:00,26.46,26.64,26.19,26.25,1439900.0,26.46,26.64,26.19,26.25,1439900.0
2013-03-19 10:30:00,26.26,26.34,26.12,26.25,1136100.0,26.26,26.34,26.12,26.25,1136100.0
2013-03-19 11:00:00,26.25,26.35,26.17,26.17,835800.0,26.25,26.35,26.17,26.17,835800.0
2013-03-19 11:30:00,26.17,26.23,25.91,25.97,1480500.0,26.17,26.23,25.91,25.97,1480500.0
2013-03-19 12:00:00,25.96,26.01,25.84,25.93,1393000.0,25.96,26.01,25.84,25.93,1393000.0
2013-03-19 12:30:00,25.96,25.98,25.87,25.89,525000.0,25.96,25.98,25.87,25.89,525000.0
2013-03-19 13:00:00,25.89,25.9,25.71,25.75,1262800.0,25.89,25.9,25.71,25.75,1262800.0
2013-03-19 13:30:00,25.75,25.8,25.61,25.69,2199400.0,25.75,25.8,25.61,25.69,2199400.0
2013-03-19 14:00:00,25.69,25.78,25.65,25.75,1287300.0,25.69,25.78,25.65,25.75,1287300.0
2013-03-19 14:30:00,25.74,25.96,25.74,25.87,1413300.0,25.74,25.96,25.74,25.87,1413300.0
2013-03-19 15:00:00,25.87,26.07,25.79,25.94,1221500.0,25.87,26.07,25.79,25.94,1221500.0
2013-03-19 15:30:00,25.93,25.96,25.79,25.92,2160200.0,25.93,25.96,25.79,25.92,2160200.0
2013-03-20 09:30:00,26.09,26.25,25.78,26.11,2314900.0,26.09,26.25,25.78,26.11,2314900.0
2013-03-20 10:00:00,26.14,26.25,26.07,26.18,875000.0,26.14,26.25,26.07,26.18,875000.0
2013-03-20 10:30:00,26.18,26.23,26.01,26.07,900900.0,26.18,26.23,26.01,26.07,900900.0
2013-03-20 11:00:00,26.09,26.2,26.07,26.16,536200.0,26.09,26.2,26.07,26.16,536200.0
2013-03-20 11:30:00,26.16,26.26,26.09,26.09,791700.0,26.16,26.26,26.09,26.09,791700.0
2013-03-20 12:00:00,26.1,26.14,26.06,26.11,450100.0,26.1,26.14,26.06,26.11,450100.0
2013-03-20 12:30:00,26.12,26.12,25.99,26.05,764400.0,26.12,26.12,25.99,26.05,764400.0
2013-03-20 13:00:00,26.04,26.14,26.03,26.1,337400.0,26.04,26.14,26.03,26.1,337400.0
2013-03-20 13:30:00,26.1,26.13,26.07,26.1,368900.0,26.1,26.13,26.07,26.1,368900.0
2013-03-20 14:00:00,26.09,26.14,26.07,26.11,462700.0,26.09,26.14,26.07,26.11,462700.0
2013-03-20 14:30:00,26.11,26.12,26.04,26.07,556500.0,26.11,26.12,26.04,26.07,556500.0
2013-03-20 15:00:00,26.07,26.13,26.04,26.1,613900.0,26.07,26.13,26.04,26.1,613900.0
2013-03-20 15:30:00,26.1,26.23,26.08,26.15,1530900.0,26.1,26.23,26.08,26.15,1530900.0
2013-03-21 09:30:00,26.04,26.77,26.04,26.68,4797100.0,26.04,26.77,26.04,26.68,4797100.0
2013-03-21 10:00:00,26.69,26.71,26.45,26.67,1882300.0,26.69,26.71,26.45,26.67,1882300.0
2013-03-21 10:30:00,26.68,26.68,26.37,26.48,1530900.0,26.68,26.68,26.37,26.48,1530900.0
2013-03-21 11:00:00,26.47,26.57,26.37,26.49,903000.0,26.47,26.57,26.37,26.49,903000.0
2013-03-21 11:30:00,26.49,26.55,26.3,26.32,779800.0,26.49,26.55,26.3,26.32,779800.0
2013-03-21 12:00:00,26.31,26.49,26.31,26.38,628600.0,26.31,26.49,26.31,26.38,628600.0
2013-03-21 12:30:00,26.38,26.51,26.36,26.46,413700.0,26.38,26.51,26.36,26.46,413700.0
2013-03-21 13:00:00,26.45,26.5,26.32,26.34,582400.0,26.45,26.5,26.32,26.34,582400.0
2013-03-21 13:30:00,26.34,26.4,26.22,26.23,982100.0,26.34,26.4,26.22,26.23,982100.0
2013-03-21 14:00:00,26.23,26.24,26.04,26.18,1288000.0,26.23,26.24,26.04,26.18,1288000.0
2013-03-21 14:30:00,26.16,26.32,26.14,26.29,828800.0,26.16,26.32,26.14,26.29,828800.0
2013-03-21 15:00:00,26.3,26.37,26.2,26.21,1049300.0,26.3,26.37,26.2,26.21,1049300.0
2013-03-21 15:30:00,26.2,26.25,26.0,26.0,2370200.0,26.2,26.25,26.0,26.0,2370200.0
2013-03-22 09:30:00,26.16,26.22,25.94,26.12,2052400.0,26.16,26.22,25.94,26.12,2052400.0
2013-03-22 10:00:00,26.13,26.27,26.08,26.18,1084300.0,26.13,26.27,26.08,26.18,1084300.0
2013-03-22 10:30:00,26.18,26.2,26.03,26.12,560000.0,26.18,26.2,26.03,26.12,560000.0
2013-03-22 11:00:00,26.11,26.15,25.99,26.06,476700.0,26.11,26.15,25.99,26.06,476700.0
2013-03-22 11:30:00,26.05,26.05,25.72,25.73,1844500.0,26.05,26.05,25.72,25.73,1844500.0
2013-03-22 12:00:00,25.74,25.83,25.64,25.8,1470700.0,25.74,25.83,25.64,25.8,1470700.0
2013-03-22 12:30:00,25.79,25.94,25.77,25.93,686700.0,25.79,25.94,25.77,25.93,686700.0
2013-03-22 13:00:00,25.93,25.99,25.86,25.9,728000.0,25.93,25.99,25.86,25.9,728000.0
2013-03-22 13:30:00,25.89,25.96,25.86,25.92,464100.0,25.89,25.96,25.86,25.92,464100.0
2013-03-22 14:00:00,25.93,25.95,25.87,25.9,378700.0,25.93,25.95,25.87,25.9,378700.0
2013-03-22 14:30:00,25.9,25.9,25.81,25.84,746200.0,25.9,25.9,25.81,25.84,746200.0
2013-03-22 15:00:00,25.83,25.86,25.76,25.77,892500.0,25.83,25.86,25.76,25.77,892500.0
2013-03-22 15:30:00,25.77,25.93,25.75,25.9,2081100.0,25.77,25.93,25.75,25.9,2081100.0
2013-03-25 09:30:00,25.97,26.24,25.88,26.15,2508100.0,25.97,26.24,25.88,26.15,2508100.0
2013-03-25 10:00:00,26.15,26.41,26.14,26.25,2027900.0,26.15,26.41,26.14,26.25,2027900.0
2013-03-25 10:30:00,26.23,26.31,25.99,26.0,1568700.0,26.23,26.31,25.99,26.0,1568700.0
2013-03-25 11:00:00,26.01,26.03,25.77,25.82,1263500.0,26.01,26.03,25.77,25.82,1263500.0
2013-03-25 11:30:00,25.81,25.98,25.78,25.94,823200.0,25.81,25.98,25.78,25.94,823200.0
2013-03-25 12:00:00,25.93,26.03,25.78,25.79,639100.0,25.93,26.03,25.78,25.79,639100.0
2013-03-25 12:30:00,25.79,25.9,25.74,25.78,774900.0,25.79,25.9,25.74,25.78,774900.0
2013-03-25 13:00:00,25.77,25.79,25.68,25.77,885500.0,25.77,25.79,25.68,25.77,885500.0
2013-03-25 13:30:00,25.76,25.97,25.72,25.93,781900.0,25.76,25.97,25.72,25.93,781900.0
2013-03-25 14:00:00,25.92,25.96,25.83,25.83,639100.0,25.92,25.96,25.83,25.83,639100.0
2013-03-25 14:30:00,25.84,25.88,25.79,25.82,424900.0,25.84,25.88,25.79,25.82,424900.0
2013-03-25 15:00:00,25.81,25.82,25.73,25.77,562100.0,25.81,25.82,25.73,25.77,562100.0
2013-03-25 15:30:00,25.78,25.89,25.77,25.84,1318100.0,25.78,25.89,25.77,25.84,1318100.0
2013-03-26 09:30:00,26.3,26.66,26.23,26.59,7684600.0,26.3,26.66,26.23,26.59,7684600.0
2013-03-26 10:00:00,26.59,26.91,26.5,26.84,5545400.0,26.59,26.91,26.5,26.84,5545400.0
2013-03-26 10:30:00,26.85,27.04,26.77,27.01,4160800.0,26.85,27.04,26.77,27.01,4160800.0
2013-03-26 11:00:00,27.0,27.14,26.96,27.12,3297700.0,27.0,27.14,26.96,27.12,3297700.0
2013-03-26 11:30:00,27.12,27.14,27.03,27.06,2361100.0,27.12,27.14,27.03,27.06,2361100.0
2013-03-26 12:00:00,27.04,27.25,26.99,27.23,3063900.0,27.04,27.25,26.99,27.23,3063900.0
2013-03-26 12:30:00,27.21,27.41,27.21,27.39,2755900.0,27.21,27.41,27.21,27.39,2755900.0
2013-03-26 13:00:00,27.37,27.52,27.33,27.34,3346000.0,27.37,27.52,27.33,27.34,3346000.0
2013-03-26 13:30:00,27.35,27.4,27.26,27.29,2184700.0,27.35,27.4,27.26,27.29,2184700.0
2013-03-26 14:00:00,27.29,27.36,27.18,27.36,2080400.0,27.29,27.36,27.18,27.36,2080400.0
2013-03-26 14:30:00,27.36,27.41,27.24,27.38,1554700.0,27.36,27.41,27.24,27.38,1554700.0
2013-03-26 15:00:00,27.38,27.5,27.38,27.39,2461900.0,27.38,27.5,27.38,27.39,2461900.0
2013-03-26 15:30:00,27.39,27.47,27.19,27.23,4109700.0,27.39,27.47,27.19,27.23,4109700.0
2013-03-27 09:30:00,27.09,28.06,27.03,28.03,9958200.0,27.09,28.06,27.03,28.03,9958200.0
2013-03-27 10:00:00,28.01,28.15,27.69,27.74,6500200.0,28.01,28.15,27.69,27.74,6500200.0
2013-03-27 10:30:00,27.72,27.8,27.46,27.54,3892700.0,27.72,27.8,27.46,27.54,3892700.0
2013-03-27 11:00:00,27.54,27.71,27.38,27.41,2685900.0,27.54,27.71,27.38,27.41,2685900.0
2013-03-27 11:30:00,27.41,27.41,27.11,27.2,3109400.0,27.41,27.41,27.11,27.2,3109400.0
2013-03-27 12:00:00,27.2,27.33,27.13,27.18,1841700.0,27.2,27.33,27.13,27.18,1841700.0
2013-03-27 12:30:00,27.18,27.21,26.9,27.0,2786700.0,27.18,27.21,26.9,27.0,2786700.0
2013-03-27 13:00:00,26.99,27.16,26.93,27.09,1414000.0,26.99,27.16,26.93,27.09,1414000.0
2013-03-27 13:30:00,27.09,27.28,27.03,27.25,1164800.0,27.09,27.28,27.03,27.25,1164800.0
2013-03-27 14:00:00,27.24,27.43,27.24,27.37,1726200.0,27.24,27.43,27.24,27.37,1726200.0
2013-03-27 14:30:00,27.37,27.39,27.18,27.19,855400.0,27.37,27.39,27.18,27.19,855400.0
2013-03-27 15:00:00,27.19,27.22,27.11,27.16,920500.0,27.19,27.22,27.11,27.16,920500.0
2013-03-27 15:30:00,27.16,27.26,27.12,27.17,1821400.0,27.16,27.26,27.12,27.17,1821400.0
2013-03-28 09:30:00,27.25,27.56,27.08,27.38,3512600.0,27.25,27.56,27.08,27.38,3512600.0
2013-03-28 10:00:00,27.37,27.5,27.23,27.25,2393300.0,27.37,27.5,27.23,27.25,2393300.0
2013-03-28 10:30:00,27.25,27.31,27.12,27.14,1643600.0,27.25,27.31,27.12,27.14,1643600.0
2013-03-28 11:00:00,27.14,27.2,26.97,27.1,1663900.0,27.14,27.2,26.97,27.1,1663900.0
2013-03-28 11:30:00,27.11,27.13,26.97,27.05,860300.0,27.11,27.13,26.97,27.05,860300.0
2013-03-28 12:00:00,27.05,27.12,26.98,27.01,645400.0,27.05,27.12,26.98,27.01,645400.0
2013-03-28 12:30:00,27.01,27.21,26.94,27.02,723100.0,27.01,27.21,26.94,27.02,723100.0
2013-03-28 13:00:00,27.03,27.04,26.98,27.0,438900.0,27.03,27.04,26.98,27.0,438900.0
2013-03-28 13:30:00,27.01,27.01,26.94,26.97,438900.0,27.01,27.01,26.94,26.97,438900.0
2013-03-28 14:00:00,26.97,27.1,26.96,27.08,965300.0,26.97,27.1,26.96,27.08,965300.0
2013-03-28 14:30:00,27.08,27.19,27.06,27.08,991900.0,27.08,27.19,27.06,27.08,991900.0
2013-03-28 15:00:00,27.08,27.14,27.05,27.08,698600.0,27.08,27.14,27.05,27.08,698600.0
2013-03-28 15:30:00,27.08,27.08,26.98,27.06,2415000.0,27.08,27.08,26.98,27.06,2415000.0
2013-04-01 09:30:00,27.3,27.36,26.71,26.75,3980900.0,27.3,27.36,26.71,26.75,3980900.0
2013-04-01 10:00:00,26.78,26.8,26.45,26.51,2813300.0,26.78,26.8,26.45,26.51,2813300.0
2013-04-01 10:30:00,26.51,26.53,26.19,26.3,2821000.0,26.51,26.53,26.19,26.3,2821000.0
2013-04-01 11:00:00,26.3,26.53,26.24,26.48,1664600.0,26.3,26.53,26.24,26.48,1664600.0
2013-04-01 11:30:00,26.46,26.48,26.22,26.24,940100.0,26.46,26.48,26.22,26.24,940100.0
2013-04-01 12:00:00,26.24,26.32,26.08,26.12,1383900.0,26.24,26.32,26.08,26.12,1383900.0
2013-04-01 12:30:00,26.11,26.21,26.11,26.17,551600.0,26.11,26.21,26.11,26.17,551600.0
2013-04-01 13:00:00,26.19,26.23,26.07,26.19,637000.0,26.19,26.23,26.07,26.19,637000.0
2013-04-01 13:30:00,26.19,26.31,26.15,26.16,942200.0,26.19,26.31,26.15,26.16,942200.0
2013-04-01 14:00:00,26.17,26.22,26.12,26.12,713300.0,26.17,26.22,26.12,26.12,713300.0
2013-04-01 14:30:00,26.12,26.16,26.02,26.07,1136100.0,26.12,26.16,26.02,26.07,1136100.0
2013-04-01 15:00:00,26.07,26.14,26.01,26.04,1215200.0,26.07,26.14,26.01,26.04,1215200.0
2013-04-01 15:30:00,26.05,26.09,25.92,26.06,2853900.0,26.05,26.09,25.92,26.06,2853900.0
2013-04-02 09:30:00,26.27,26.45,25.88,25.95,3898300.0,26.27,26.45,25.88,25.95,3898300.0
2013-04-02 10:00:00,25.95,26.03,25.66,25.69,3522400.0,25.95,26.03,25.66,25.69,3522400.0
2013-04-02 10:30:00,25.7,25.81,25.67,25.68,1568000.0,25.7,25.81,25.67,25.68,1568000.0
2013-04-02 11:00:00,25.68,26.14,25.67,25.9,3042900.0,25.68,26.14,25.67,25.9,3042900.0
2013-04-02 11:30:00,25.97,26.01,25.84,25.93,1029700.0,25.97,26.01,25.84,25.93,1029700.0
2013-04-02 12:00:00,25.94,25.98,25.88,25.91,483000.0,25.94,25.98,25.88,25.91,483000.0
2013-04-02 12:30:00,25.95,25.98,25.9,25.96,338100.0,25.95,25.98,25.9,25.96,338100.0
2013-04-02 13:00:00,25.96,25.97,25.67,25.73,1801100.0,25.96,25.97,25.67,25.73,1801100.0
2013-04-02 13:30:00,25.74,25.81,25.57,25.63,1837500.0,25.74,25.81,25.57,25.63,1837500.0
2013-04-02 14:00:00,25.64,25.7,25.42,25.52,2213400.0,25.64,25.7,25.42,25.52,2213400.0
2013-04-02 14:30:00,25.52,25.52,25.27,25.42,3747100.0,25.52,25.52,25.27,25.42,3747100.0
2013-04-02 15:00:00,25.44,25.46,25.21,25.23,2615200.0,25.44,25.46,25.21,25.23,2615200.0
2013-04-02 15:30:00,25.24,25.29,25.16,25.24,4699800.0,25.24,25.29,25.16,25.24,4699800.0
2013-04-03 09:30:00,25.29,25.48,23.78,24.04,15996400.0,25.29,25.48,23.78,24.04,15996400.0
2013-04-03 10:00:00,24.01,24.07,23.47,23.72,12068000.0,24.01,24.07,23.47,23.72,12068000.0
2013-04-03 10:30:00,23.72,24.2,23.5,23.88,12661600.0,23.72,24.2,23.5,23.88,12661600.0
2013-04-03 11:00:00,23.88,23.98,23.69,23.92,4379200.0,23.88,23.98,23.69,23.92,4379200.0
2013-04-03 11:30:00,23.91,24.42,23.9,24.42,5184200.0,23.91,24.42,23.9,24.42,5184200.0
2013-04-03 12:00:00,24.42,24.51,24.04,24.37,4445000.0,24.42,24.51,24.04,24.37,4445000.0
2013-04-03 12:30:00,24.37,24.4,24.17,24.22,1935500.0,24.37,24.4,24.17,24.22,1935500.0
2013-04-03 13:00:00,24.23,24.24,23.97,23.99,2300900.0,24.23,24.24,23.97,23.99,2300900.0
2013-04-03 13:30:00,23.99,24.08,23.95,24.04,2200100.0,23.99,24.08,23.95,24.04,2200100.0
2013-04-03 14:00:00,24.04,24.21,23.99,24.11,2139900.0,24.04,24.21,23.99,24.11,2139900.0
2013-04-03 14:30:00,24.11,24.48,24.05,24.23,2919000.0,24.11,24.48,24.05,24.23,2919000.0
2013-04-03 15:00:00,24.25,24.3,24.19,24.29,1816500.0,24.25,24.3,24.19,24.29,1816500.0
2013-04-03 15:30:00,24.29,24.37,24.07,24.25,4607400.0,24.29,24.37,24.07,24.25,4607400.0
2013-04-04 09:30:00,23.91,24.2,23.4,24.12,8289400.0,23.91,24.2,23.4,24.12,8289400.0
2013-04-04 10:00:00,24.14,24.25,23.79,23.84,4480000.0,24.14,24.25,23.79,23.84,4480000.0
2013-04-04 10:30:00,23.82,24.3,23.82,24.1,2662800.0,23.82,24.3,23.82,24.1,2662800.0
2013-04-04 11:00:00,24.08,24.19,23.96,24.17,1692600.0,24.08,24.19,23.96,24.17,1692600.0
2013-04-04 11:30:00,24.15,24.16,24.02,24.1,840700.0,24.15,24.16,24.02,24.1,840700.0
2013-04-04 12:00:00,24.11,24.26,24.0,24.07,1710800.0,24.11,24.26,24.0,24.07,1710800.0
2013-04-04 12:30:00,24.07,24.18,23.69,23.74,2546600.0,24.07,24.18,23.69,23.74,2546600.0
2013-04-04 13:00:00,23.72,23.86,23.64,23.67,1669500.0,23.72,23.86,23.64,23.67,1669500.0
2013-04-04 13:30:00,23.67,23.81,23.63,23.66,1411200.0,23.67,23.81,23.63,23.66,1411200.0
2013-04-04 14:00:00,23.66,23.71,23.52,23.66,1892800.0,23.66,23.71,23.52,23.66,1892800.0
2013-04-04 14:30:00,23.65,23.86,23.6,23.74,1729700.0,23.65,23.86,23.6,23.74,1729700.0
2013-04-04 15:00:00,23.75,23.83,23.64,23.74,1473500.0,23.75,23.83,23.64,23.74,1473500.0
2013-04-04 15:30:00,23.73,23.84,23.73,23.82,2456300.0,23.73,23.84,23.73,23.82,2456300.0
2013-04-05 09:30:00,23.36,24.23,23.22,24.18,7815500.0,23.36,24.23,23.22,24.18,7815500.0
2013-04-05 10:00:00,24.18,24.36,24.05,24.1,4169200.0,24.18,24.36,24.05,24.1,4169200.0
2013-04-05 10:30:00,24.1,24.21,23.91,23.92,2529100.0,24.1,24.21,23.91,23.92,2529100.0
2013-04-05 11:00:00,23.93,23.99,23.82,23.85,1498000.0,23.93,23.99,23.82,23.85,1498000.0
2013-04-05 11:30:00,23.84,23.89,23.75,23.86,1412600.0,23.84,23.89,23.75,23.86,1412600.0
2013-04-05 12:00:00,23.86,23.86,23.72,23.76,733600.0,23.86,23.86,23.72,23.76,733600.0
2013-04-05 12:30:00,23.78,23.91,23.66,23.69,1374100.0,23.78,23.91,23.66,23.69,1374100.0
2013-04-05 13:00:00,23.68,23.71,23.59,23.68,1701700.0,23.68,23.71,23.59,23.68,1701700.0
2013-04-05 13:30:00,23.69,23.7,23.52,23.53,1009400.0,23.69,23.7,23.52,23.53,1009400.0
2013-04-05 14:00:00,23.53,23.53,23.37,23.47,2009700.0,23.53,23.53,23.37,23.47,2009700.0
2013-04-05 14:30:00,23.48,23.6,23.44,23.58,1541400.0,23.48,23.6,23.44,23.58,1541400.0
2013-04-05 15:00:00,23.57,23.6,23.43,23.43,1269100.0,23.57,23.6,23.43,23.43,1269100.0
2013-04-05 15:30:00,23.44,23.54,23.44,23.53,2809100.0,23.44,23.54,23.44,23.53,2809100.0
2013-04-08 09:30:00,23.69,23.76,22.97,23.15,6706000.0,23.69,23.76,22.97,23.15,6706000.0
2013-04-08 10:00:00,23.17,23.17,22.82,22.93,3902500.0,23.17,23.17,22.82,22.93,3902500.0
2013-04-08 10:30:00,22.93,23.08,22.87,23.06,2260300.0,22.93,23.08,22.87,23.06,2260300.0
2013-04-08 11:00:00,23.06,23.11,22.94,23.01,1485400.0,23.06,23.11,22.94,23.01,1485400.0
2013-04-08 11:30:00,23.01,23.07,22.94,22.96,1131900.0,23.01,23.07,22.94,22.96,1131900.0
2013-04-08 12:00:00,22.96,22.98,22.72,22.78,2281300.0,22.96,22.98,22.72,22.78,2281300.0
2013-04-08 12:30:00,22.77,22.89,22.71,22.74,1384600.0,22.77,22.89,22.71,22.74,1384600.0
2013-04-08 13:00:00,22.74,22.82,22.73,22.78,1213100.0,22.74,22.82,22.73,22.78,1213100.0
2013-04-08 13:30:00,22.78,23.05,22.72,23.0,2242800.0,22.78,23.05,22.72,23.0,2242800.0
2013-04-08 14:00:00,23.02,23.17,22.99,23.08,1848700.0,23.02,23.17,22.99,23.08,1848700.0
2013-04-08 14:30:00,23.09,23.13,23.04,23.08,940100.0,23.09,23.13,23.04,23.08,940100.0
2013-04-08 15:00:00,23.08,23.19,22.97,23.19,2112600.0,23.08,23.19,22.97,23.19,2112600.0
2013-04-08 15:30:00,23.19,23.34,23.18,23.29,3049200.0,23.19,23.34,23.18,23.29,3049200.0
2013-04-09 09:30:00,23.36,23.89,23.15,23.87,6141100.0,23.36,23.89,23.15,23.87,6141100.0
2013-04-09 10:00:00,23.87,23.93,23.65,23.82,4113200.0,23.87,23.93,23.65,23.82,4113200.0
2013-04-09 10:30:00,23.81,23.83,23.62,23.77,1531600.0,23.81,23.83,23.62,23.77,1531600.0
2013-04-09 11:00:00,23.77,24.08,23.72,24.06,2884700.0,23.77,24.08,23.72,24.06,2884700.0
2013-04-09 11:30:00,24.05,24.24,24.0,24.24,2792300.0,24.05,24.24,24.0,24.24,2792300.0
2013-04-09 12:00:00,24.24,24.28,24.1,24.26,1861300.0,24.24,24.28,24.1,24.26,1861300.0
2013-04-09 12:30:00,24.28,24.48,24.28,24.35,3900400.0,24.28,24.48,24.28,24.35,3900400.0
2013-04-09 13:00:00,24.35,24.38,24.24,24.29,1605100.0,24.35,24.38,24.24,24.29,1605100.0
2013-04-09 13:30:00,24.29,24.29,24.13,24.18,1478400.0,24.29,24.29,24.13,24.18,1478400.0
2013-04-09 14:00:00,24.17,24.25,24.06,24.16,1187900.0,24.17,24.25,24.06,24.16,1187900.0
2013-04-09 14:30:00,24.16,24.26,24.16,24.23,844200.0,24.16,24.26,24.16,24.23,844200.0
2013-04-09 15:00:00,24.24,24.34,24.21,24.25,1653400.0,24.24,24.34,24.21,24.25,1653400.0
2013-04-09 15:30:00,24.25,24.3,24.13,24.21,2811900.0,24.25,24.3,24.13,24.21,2811900.0
2013-04-10 09:30:00,24.0,24.02,23.59,23.95,6858600.0,24.0,24.02,23.59,23.95,6858600.0
2013-04-10 10:00:00,23.95,24.07,23.74,23.85,3731700.0,23.95,24.07,23.74,23.85,3731700.0
2013-04-10 10:30:00,23.87,24.21,23.86,24.13,2428300.0,23.87,24.21,23.86,24.13,2428300.0
2013-04-10 11:00:00,24.14,24.14,23.87,23.93,1561000.0,24.14,24.14,23.87,23.93,1561000.0
2013-04-10 11:30:00,23.93,24.07,23.88,24.02,962500.0,23.93,24.07,23.88,24.02,962500.0
2013-04-10 12:00:00,24.03,24.16,23.95,24.1,1174600.0,24.03,24.16,23.95,24.1,1174600.0
2013-04-10 12:30:00,24.1,24.21,24.06,24.14,1274700.0,24.1,24.21,24.06,24.14,1274700.0
2013-04-10 13:00:00,24.14,24.16,24.02,24.07,856100.0,24.14,24.16,24.02,24.07,856100.0
2013-04-10 13:30:00,24.07,24.14,23.9,23.91,1043000.0,24.07,24.14,23.9,23.91,1043000.0
2013-04-10 14:00:00,23.9,23.95,23.79,23.85,1843800.0,23.9,23.95,23.79,23.85,1843800.0
2013-04-10 14:30:00,23.84,23.88,23.7,23.78,1077300.0,23.84,23.88,23.7,23.78,1077300.0
2013-04-10 15:00:00,23.78,23.8,23.56,23.6,1965600.0,23.78,23.8,23.56,23.6,1965600.0
2013-04-10 15:30:00,23.6,23.73,23.59,23.73,3404100.0,23.6,23.73,23.59,23.73,3404100.0
2013-04-11 09:30:00,24.14,24.71,24.12,24.22,8197000.0,24.14,24.71,24.12,24.22,8197000.0
2013-04-11 10:00:00,24.21,24.47,24.17,24.29,3004400.0,24.21,24.47,24.17,24.29,3004400.0
2013-04-11 10:30:00,24.28,24.53,24.25,24.52,2517200.0,24.28,24.53,24.25,24.52,2517200.0
2013-04-11 11:00:00,24.52,24.53,24.39,24.5,2874900.0,24.52,24.53,24.39,24.5,2874900.0
2013-04-11 11:30:00,24.5,24.53,24.32,24.4,1830500.0,24.5,24.53,24.32,24.4,1830500.0
2013-04-11 12:00:00,24.41,24.46,24.33,24.4,749000.0,24.41,24.46,24.33,24.4,749000.0
2013-04-11 12:30:00,24.41,24.52,24.39,24.5,771400.0,24.41,24.52,24.39,24.5,771400.0
2013-04-11 13:00:00,24.51,24.55,24.43,24.46,672700.0,24.51,24.55,24.43,24.46,672700.0
2013-04-11 13:30:00,24.46,24.63,24.46,24.57,1564500.0,24.46,24.63,24.46,24.57,1564500.0
2013-04-11 14:00:00,24.57,24.63,24.44,24.52,1124900.0,24.57,24.63,24.44,24.52,1124900.0
2013-04-11 14:30:00,24.52,24.68,24.52,24.68,1586900.0,24.52,24.68,24.52,24.68,1586900.0
2013-04-11 15:00:00,24.67,24.77,24.62,24.68,2406600.0,24.67,24.77,24.62,24.68,2406600.0
2013-04-11 15:30:00,24.68,24.76,24.65,24.72,3684800.0,24.68,24.76,24.65,24.72,3684800.0
2013-04-12 09:30:00,25.28,25.38,24.87,25.0,8654100.0,25.28,25.38,24.87,25.0,8654100.0
2013-04-12 10:00:00,25.0,25.07,24.64,24.77,4237100.0,25.0,25.07,24.64,24.77,4237100.0
2013-04-12 10:30:00,24.76,24.83,24.46,24.61,2746100.0,24.76,24.83,24.46,24.61,2746100.0
2013-04-12 11:00:00,24.6,24.89,24.55,24.83,2759400.0,24.6,24.89,24.55,24.83,2759400.0
2013-04-12 11:30:00,24.84,24.84,24.5,24.8,4012400.0,24.84,24.84,24.5,24.8,4012400.0
2013-04-12 12:00:00,24.81,24.83,24.69,24.72,935900.0,24.81,24.83,24.69,24.72,935900.0
2013-04-12 12:30:00,24.72,24.87,24.71,24.76,2619400.0,24.72,24.87,24.71,24.76,2619400.0
2013-04-12 13:00:00,24.76,24.8,24.62,24.65,1804600.0,24.76,24.8,24.62,24.65,1804600.0
2013-04-12 13:30:00,24.65,24.66,24.55,24.58,818300.0,24.65,24.66,24.55,24.58,818300.0
2013-04-12 14:00:00,24.6,24.69,24.58,24.66,758100.0,24.6,24.69,24.58,24.66,758100.0
2013-04-12 14:30:00,24.65,24.8,24.63,24.76,958300.0,24.65,24.8,24.63,24.76,958300.0
2013-04-12 15:00:00,24.75,24.86,24.72,24.79,1782900.0,24.75,24.86,24.72,24.79,1782900.0
2013-04-12 15:30:00,24.79,24.79,24.64,24.74,3861200.0,24.79,24.79,24.64,24.74,3861200.0
2013-04-15 09:30:00,25.08,25.69,24.97,25.57,9482900.0,25.08,25.69,24.97,25.57,9482900.0
2013-04-15 10:00:00,25.57,26.02,25.48,25.99,6801900.0,25.57,26.02,25.48,25.99,6801900.0
2013-04-15 10:30:00,25.99,26.0,25.8,25.97,3465000.0,25.99,26.0,25.8,25.97,3465000.0
2013-04-15 11:00:00,25.98,26.05,25.83,25.95,2913400.0,25.98,26.05,25.83,25.95,2913400.0
2013-04-15 11:30:00,25.94,26.03,25.63,25.68,2688000.0,25.94,26.03,25.63,25.68,2688000.0
2013-04-15 12:00:00,25.68,25.92,25.66,25.83,2138500.0,25.68,25.92,25.66,25.83,2138500.0
2013-04-15 12:30:00,25.81,25.82,25.37,25.45,3094000.0,25.81,25.82,25.37,25.45,3094000.0
2013-04-15 13:00:00,25.45,25.64,25.34,25.61,1829100.0,25.45,25.64,25.34,25.61,1829100.0
2013-04-15 13:30:00,25.59,25.67,25.53,25.64,1256500.0,25.59,25.67,25.53,25.64,1256500.0
2013-04-15 14:00:00,25.63,25.64,25.46,25.58,1672300.0,25.63,25.64,25.46,25.58,1672300.0
2013-04-15 14:30:00,25.58,25.78,25.54,25.58,2492000.0,25.58,25.78,25.54,25.58,2492000.0
2013-04-15 15:00:00,25.57,25.58,25.32,25.38,2929500.0,25.57,25.58,25.32,25.38,2929500.0
2013-04-15 15:30:00,25.39,25.41,25.11,25.22,3696700.0,25.39,25.41,25.11,25.22,3696700.0
2013-04-16 09:30:00,25.0,25.37,24.65,24.68,5884900.0,25.0,25.37,24.65,24.68,5884900.0
2013-04-16 10:00:00,24.68,24.89,24.61,24.8,3353700.0,24.68,24.89,24.61,24.8,3353700.0
2013-04-16 10:30:00,24.8,24.99,24.79,24.99,2697800.0,24.8,24.99,24.79,24.99,2697800.0
2013-04-16 11:00:00,24.98,25.2,24.96,25.1,2647400.0,24.98,25.2,24.96,25.1,2647400.0
2013-04-16 11:30:00,25.08,25.36,25.06,25.27,1756300.0,25.08,25.36,25.06,25.27,1756300.0
2013-04-16 12:00:00,25.28,25.39,25.24,25.37,1407000.0,25.28,25.39,25.24,25.37,1407000.0
2013-04-16 12:30:00,25.35,25.37,25.14,25.23,1357300.0,25.35,25.37,25.14,25.23,1357300.0
2013-04-16 13:00:00,25.23,25.26,25.11,25.14,1016400.0,25.23,25.26,25.11,25.14,1016400.0
2013-04-16 13:30:00,25.14,25.17,24.97,25.0,1330700.0,25.14,25.17,24.97,25.0,1330700.0
2013-04-16 14:00:00,25.0,25.3,24.99,25.16,2593500.0,25.0,25.3,24.99,25.16,2593500.0
2013-04-16 14:30:00,25.14,25.2,25.0,25.04,1061200.0,25.14,25.2,25.0,25.04,1061200.0
2013-04-16 15:00:00,25.04,25.16,25.03,25.14,856800.0,25.04,25.16,25.03,25.14,856800.0
2013-04-16 15:30:00,25.14,25.19,25.08,25.13,2059400.0,25.14,25.19,25.08,25.13,2059400.0
2013-04-17 09:30:00,24.91,25.32,24.66,25.22,4448500.0,24.91,25.32,24.66,25.22,4448500.0
2013-04-17 10:00:00,25.2,25.34,24.9,24.93,3134600.0,25.2,25.34,24.9,24.93,3134600.0
2013-04-17 10:30:00,24.93,25.03,24.73,24.74,1453200.0,24.93,25.03,24.73,24.74,1453200.0
2013-04-17 11:00:00,24.74,24.83,24.61,24.8,2643900.0,24.74,24.83,24.61,24.8,2643900.0
2013-04-17 11:30:00,24.8,24.88,24.53,24.54,1535800.0,24.8,24.88,24.53,24.54,1535800.0
2013-04-17 12:00:00,24.54,24.57,24.31,24.32,2140600.0,24.54,24.57,24.31,24.32,2140600.0
2013-04-17 12:30:00,24.31,24.43,24.22,24.27,2085300.0,24.31,24.43,24.22,24.27,2085300.0
2013-04-17 13:00:00,24.29,24.37,24.23,24.3,1416100.0,24.29,24.37,24.23,24.3,1416100.0
2013-04-17 13:30:00,24.32,24.54,24.3,24.41,1136800.0,24.32,24.54,24.3,24.41,1136800.0
2013-04-17 14:00:00,24.45,24.47,24.33,24.45,898100.0,24.45,24.47,24.33,24.45,898100.0
2013-04-17 14:30:00,24.45,24.45,24.23,24.29,1124200.0,24.45,24.45,24.23,24.29,1124200.0
2013-04-17 15:00:00,24.29,24.36,24.1,24.13,1687000.0,24.29,24.36,24.1,24.13,1687000.0
2013-04-17 15:30:00,24.13,24.25,24.04,24.2,2814700.0,24.13,24.25,24.04,24.2,2814700.0
2013-04-18 09:30:00,24.43,24.56,24.11,24.12,4102000.0,24.43,24.56,24.11,24.12,4102000.0
2013-04-18 10:00:00,24.11,24.17,23.84,24.16,2697100.0,24.11,24.17,23.84,24.16,2697100.0
2013-04-18 10:30:00,24.16,24.22,24.05,24.18,879900.0,24.16,24.22,24.05,24.18,879900.0
2013-04-18 11:00:00,24.18,24.19,23.86,23.88,1357300.0,24.18,24.19,23.86,23.88,1357300.0
2013-04-18 11:30:00,23.89,23.93,23.62,23.7,2382800.0,23.89,23.93,23.62,23.7,2382800.0
2013-04-18 12:00:00,23.69,23.78,23.67,23.73,860300.0,23.69,23.78,23.67,23.73,860300.0
2013-04-18 12:30:00,23.71,23.78,23.6,23.61,1027600.0,23.71,23.78,23.6,23.61,1027600.0
2013-04-18 13:00:00,23.62,23.63,23.52,23.58,1120700.0,23.62,23.63,23.52,23.58,1120700.0
2013-04-18 13:30:00,23.58,23.59,23.44,23.48,696500.0,23.58,23.59,23.44,23.48,696500.0
2013-04-18 14:00:00,23.47,23.49,23.29,23.4,1226400.0,23.47,23.49,23.29,23.4,1226400.0
2013-04-18 14:30:00,23.4,23.42,23.11,23.15,1703800.0,23.4,23.42,23.11,23.15,1703800.0
2013-04-18 15:00:00,23.15,23.33,23.11,23.29,1630300.0,23.15,23.33,23.11,23.29,1630300.0
2013-04-18 15:30:00,23.3,23.48,23.3,23.4,2451400.0,23.3,23.48,23.3,23.4,2451400.0
2013-04-19 09:30:00,23.62,23.85,23.29,23.64,3532200.0,23.62,23.85,23.29,23.64,3532200.0
2013-04-19 10:00:00,23.65,23.98,23.6,23.91,2409400.0,23.65,23.98,23.6,23.91,2409400.0
2013-04-19 10:30:00,23.91,24.17,23.88,24.05,2373700.0,23.91,24.17,23.88,24.05,2373700.0
2013-04-19 11:00:00,24.06,24.11,23.87,23.87,997500.0,24.06,24.11,23.87,23.87,997500.0
2013-04-19 11:30:00,23.87,23.96,23.82,23.9,1166200.0,23.87,23.96,23.82,23.9,1166200.0
2013-04-19 12:00:00,23.9,23.9,23.74,23.75,634900.0,23.9,23.9,23.74,23.75,634900.0
2013-04-19 12:30:00,23.76,23.82,23.65,23.68,564200.0,23.76,23.82,23.65,23.68,564200.0
2013-04-19 13:00:00,23.68,23.71,23.55,23.6,1103200.0,23.68,23.71,23.55,23.6,1103200.0
2013-04-19 13:30:00,23.6,23.67,23.49,23.66,791700.0,23.6,23.67,23.49,23.66,791700.0
2013-04-19 14:00:00,23.66,23.77,23.62,23.73,837200.0,23.66,23.77,23.62,23.73,837200.0
2013-04-19 14:30:00,23.71,23.73,23.4,23.43,1182300.0,23.71,23.73,23.4,23.43,1182300.0
2013-04-19 15:00:00,23.43,23.5,23.33,23.41,1299200.0,23.43,23.5,23.33,23.41,1299200.0
2013-04-19 15:30:00,23.4,23.41,23.3,23.34,2394700.0,23.4,23.41,23.3,23.34,2394700.0
2013-04-22 09:30:00,23.67,24.58,23.67,24.44,10667300.0,23.67,24.58,23.67,24.44,10667300.0
2013-04-22 10:00:00,24.43,24.44,24.01,24.13,5154100.0,24.43,24.44,24.01,24.13,5154100.0
2013-04-22 10:30:00,24.13,24.31,24.01,24.26,3593100.0,24.13,24.31,24.01,24.26,3593100.0
2013-04-22 11:00:00,24.26,24.56,24.21,24.48,3647700.0,24.26,24.56,24.21,24.48,3647700.0
2013-04-22 11:30:00,24.48,24.71,24.39,24.71,3551100.0,24.48,24.71,24.39,24.71,3551100.0
2013-04-22 12:00:00,24.71,24.9,24.65,24.73,3983000.0,24.71,24.9,24.65,24.73,3983000.0
2013-04-22 12:30:00,24.72,24.72,24.49,24.56,2471700.0,24.72,24.72,24.49,24.56,2471700.0
2013-04-22 13:00:00,24.57,24.81,24.54,24.73,2293900.0,24.57,24.81,24.54,24.73,2293900.0
2013-04-22 13:30:00,24.73,25.01,24.7,24.97,3394300.0,24.73,25.01,24.7,24.97,3394300.0
2013-04-22 14:00:00,24.97,25.21,24.89,25.14,4316200.0,24.97,25.21,24.89,25.14,4316200.0
2013-04-22 14:30:00,25.14,25.16,24.89,24.9,3138100.0,25.14,25.16,24.89,24.9,3138100.0
2013-04-22 15:00:00,24.9,25.02,24.86,24.93,3670100.0,24.9,25.02,24.86,24.93,3670100.0
2013-04-22 15:30:00,24.94,24.94,24.74,24.91,8357300.0,24.94,24.94,24.74,24.91,8357300.0
2013-04-23 09:30:00,30.69,31.17,29.93,30.04,34751500.0,30.69,31.17,29.93,30.04,34751500.0
2013-04-23 10:00:00,30.04,30.73,30.03,30.45,10866800.0,30.04,30.73,30.03,30.45,10866800.0
2013-04-23 10:30:00,30.44,30.71,30.18,30.41,6331500.0,30.44,30.71,30.18,30.41,6331500.0
2013-04-23 11:00:00,30.4,31.1,30.4,30.95,9108400.0,30.4,31.1,30.4,30.95,9108400.0
2013-04-23 11:30:00,30.95,31.01,30.76,30.89,3786300.0,30.95,31.01,30.76,30.89,3786300.0
2013-04-23 12:00:00,30.88,31.34,30.86,31.17,7556500.0,30.88,31.34,30.86,31.17,7556500.0
2013-04-23 12:30:00,31.19,31.21,30.92,31.08,3696700.0,31.19,31.21,30.92,31.08,3696700.0
2013-04-23 13:00:00,31.09,31.15,30.64,31.01,4214700.0,31.09,31.15,30.64,31.01,4214700.0
2013-04-23 13:30:00,31.02,31.19,30.95,30.97,2404500.0,31.02,31.19,30.95,30.97,2404500.0
2013-04-23 14:00:00,30.98,31.04,30.57,30.63,5217800.0,30.98,31.04,30.57,30.63,5217800.0
2013-04-23 14:30:00,30.64,30.98,30.58,30.93,3877300.0,30.64,30.98,30.58,30.93,3877300.0
2013-04-23 15:00:00,30.94,31.24,30.85,31.2,5999700.0,30.94,31.24,30.85,31.2,5999700.0
2013-04-23 15:30:00,31.2,31.3,30.96,31.02,8657600.0,31.2,31.3,30.96,31.02,8657600.0
2013-04-24 09:30:00,31.09,32.04,30.87,31.71,10707900.0,31.09,32.04,30.87,31.71,10707900.0
2013-04-24 10:00:00,31.7,31.74,31.06,31.33,4671800.0,31.7,31.74,31.06,31.33,4671800.0
2013-04-24 10:30:00,31.34,31.5,30.93,31.44,4463900.0,31.34,31.5,30.93,31.44,4463900.0
2013-04-24 11:00:00,31.44,31.51,31.3,31.39,1516200.0,31.44,31.51,31.3,31.39,1516200.0
2013-04-24 11:30:00,31.39,31.44,31.13,31.21,1846600.0,31.39,31.44,31.13,31.21,1846600.0
2013-04-24 12:00:00,31.19,31.22,31.05,31.11,1056300.0,31.19,31.22,31.05,31.11,1056300.0
2013-04-24 12:30:00,31.09,31.09,30.46,30.68,8961400.0,31.09,31.09,30.46,30.68,8961400.0
2013-04-24 13:00:00,30.68,30.86,30.53,30.73,2328200.0,30.68,30.86,30.53,30.73,2328200.0
2013-04-24 13:30:00,30.73,31.03,30.73,30.89,1798300.0,30.73,31.03,30.73,30.89,1798300.0
2013-04-24 14:00:00,30.9,31.1,30.81,31.04,1277500.0,30.9,31.1,30.81,31.04,1277500.0
2013-04-24 14:30:00,31.04,31.11,30.96,31.07,1007300.0,31.04,31.11,30.96,31.07,1007300.0
2013-04-24 15:00:00,31.07,31.12,30.95,30.99,1115800.0,31.07,31.12,30.95,30.99,1115800.0
2013-04-24 15:30:00,30.99,31.0,30.84,30.95,2863000.0,30.99,31.0,30.84,30.95,2863000.0
2013-04-25 09:30:00,30.99,31.08,30.69,30.88,5272400.0,30.99,31.08,30.69,30.88,5272400.0
2013-04-25 10:00:00,30.89,30.95,30.56,30.68,4181800.0,30.89,30.95,30.56,30.68,4181800.0
2013-04-25 10:30:00,30.68,30.99,30.66,30.95,2250500.0,30.68,30.99,30.66,30.95,2250500.0
2013-04-25 11:00:00,30.95,31.24,30.87,31.14,2654400.0,30.95,31.24,30.87,31.14,2654400.0
2013-04-25 11:30:00,31.14,31.26,30.98,31.1,1578500.0,31.14,31.26,30.98,31.1,1578500.0
2013-04-25 12:00:00,31.11,31.11,30.99,31.01,854700.0,31.11,31.11,30.99,31.01,854700.0
2013-04-25 12:30:00,31.01,31.03,30.76,30.87,1097600.0,31.01,31.03,30.76,30.87,1097600.0
2013-04-25 13:00:00,30.88,30.98,30.83,30.98,667100.0,30.88,30.98,30.83,30.98,667100.0
2013-04-25 13:30:00,30.98,30.98,30.8,30.84,702800.0,30.98,30.98,30.8,30.84,702800.0
2013-04-25 14:00:00,30.84,30.92,30.72,30.76,925400.0,30.84,30.92,30.72,30.76,925400.0
2013-04-25 14:30:00,30.76,30.82,30.59,30.68,1750000.0,30.76,30.82,30.59,30.68,1750000.0
2013-04-25 15:00:00,30.68,30.71,30.47,30.51,2786000.0,30.68,30.71,30.47,30.51,2786000.0
2013-04-25 15:30:00,30.52,30.65,30.48,30.53,2754500.0,30.52,30.65,30.48,30.53,2754500.0
2013-04-26 09:30:00,31.0,31.0,30.54,30.73,2766400.0,31.0,31.0,30.54,30.73,2766400.0
2013-04-26 10:00:00,30.74,30.78,30.36,30.64,2250500.0,30.74,30.78,30.36,30.64,2250500.0
2013-04-26 10:30:00,30.65,30.7,30.44,30.44,1831200.0,30.65,30.7,30.44,30.44,1831200.0
2013-04-26 11:00:00,30.45,30.69,30.42,30.67,1814400.0,30.45,30.69,30.42,30.67,1814400.0
2013-04-26 11:30:00,30.68,30.69,30.51,30.57,813400.0,30.68,30.69,30.51,30.57,813400.0
2013-04-26 12:00:00,30.56,30.59,30.5,30.51,998900.0,30.56,30.59,30.5,30.51,998900.0
2013-04-26 12:30:00,30.51,30.6,30.46,30.58,1022000.0,30.51,30.6,30.46,30.58,1022000.0
2013-04-26 13:00:00,30.56,30.63,30.47,30.61,763000.0,30.56,30.63,30.47,30.61,763000.0
2013-04-26 13:30:00,30.61,30.66,30.56,30.6,689500.0,30.61,30.66,30.56,30.6,689500.0
2013-04-26 14:00:00,30.61,30.67,30.57,30.64,547400.0,30.61,30.67,30.57,30.64,547400.0
2013-04-26 14:30:00,30.64,30.69,30.57,30.67,790300.0,30.64,30.69,30.57,30.67,790300.0
2013-04-26 15:00:00,30.67,30.88,30.67,30.86,1872500.0,30.67,30.88,30.67,30.86,1872500.0
2013-04-26 15:30:00,30.85,31.02,30.79,30.79,3843000.0,30.85,31.02,30.79,30.79,3843000.0
2013-04-29 09:30:00,30.94,30.97,30.46,30.68,3595900.0,30.94,30.97,30.46,30.68,3595900.0
2013-04-29 10:00:00,30.68,30.71,30.29,30.53,2938600.0,30.68,30.71,30.29,30.53,2938600.0
2013-04-29 10:30:00,30.53,30.76,30.52,30.7,1120700.0,30.53,30.76,30.52,30.7,1120700.0
2013-04-29 11:00:00,30.7,31.03,30.6,30.98,2042600.0,30.7,31.03,30.6,30.98,2042600.0
2013-04-29 11:30:00,30.98,31.1,30.9,31.04,1869700.0,30.98,31.1,30.9,31.04,1869700.0
2013-04-29 12:00:00,31.03,31.1,30.85,30.87,1059800.0,31.03,31.1,30.85,30.87,1059800.0
2013-04-29 12:30:00,30.87,30.97,30.79,30.81,877100.0,30.87,30.97,30.79,30.81,877100.0
2013-04-29 13:00:00,30.81,30.87,30.74,30.78,895300.0,30.81,30.87,30.74,30.78,895300.0
2013-04-29 13:30:00,30.79,30.81,30.67,30.7,905800.0,30.79,30.81,30.67,30.7,905800.0
2013-04-29 14:00:00,30.69,30.76,30.67,30.75,494900.0,30.69,30.76,30.67,30.75,494900.0
2013-04-29 14:30:00,30.75,30.79,30.7,30.76,900900.0,30.75,30.79,30.7,30.76,900900.0
2013-04-29 15:00:00,30.76,30.78,30.62,30.71,1013600.0,30.76,30.78,30.62,30.71,1013600.0
2013-04-29 15:30:00,30.71,30.87,30.67,30.72,1785700.0,30.71,30.87,30.67,30.72,1785700.0
2013-04-30 09:30:00,30.66,31.36,30.61,31.05,4297300.0,30.66,31.36,30.61,31.05,4297300.0
2013-04-30 10:00:00,31.07,31.39,31.01,31.31,3095400.0,31.07,31.39,31.01,31.31,3095400.0
2013-04-30 10:30:00,31.31,31.33,31.09,31.13,1787800.0,31.31,31.33,31.09,31.13,1787800.0
2013-04-30 11:00:00,31.12,31.17,31.01,31.06,1125600.0,31.12,31.17,31.01,31.06,1125600.0
2013-04-30 11:30:00,31.06,31.09,30.94,31.03,2643900.0,31.06,31.09,30.94,31.03,2643900.0
2013-04-30 12:00:00,31.04,31.04,30.79,30.87,3422300.0,31.04,31.04,30.79,30.87,3422300.0
2013-04-30 12:30:00,30.89,30.94,30.81,30.88,634200.0,30.89,30.94,30.81,30.88,634200.0
2013-04-30 13:00:00,30.89,30.91,30.84,30.86,600600.0,30.89,30.91,30.84,30.86,600600.0
2013-04-30 13:30:00,30.86,30.88,30.73,30.83,777000.0,30.86,30.88,30.73,30.83,777000.0
2013-04-30 14:00:00,30.83,30.95,30.76,30.82,1323000.0,30.83,30.95,30.76,30.82,1323000.0
2013-04-30 14:30:00,30.82,30.91,30.77,30.89,852600.0,30.82,30.91,30.77,30.89,852600.0
2013-04-30 15:00:00,30.89,30.97,30.82,30.84,1080800.0,30.89,30.97,30.82,30.84,1080800.0
2013-04-30 15:30:00,30.85,30.91,30.78,30.9,1857100.0,30.85,30.91,30.78,30.9,1857100.0
2013-05-01 09:30:00,30.85,31.06,30.69,30.88,3226300.0,30.85,31.06,30.69,30.88,3226300.0
2013-05-01 10:00:00,30.9,30.9,30.32,30.4,3993500.0,30.9,30.9,30.32,30.4,3993500.0
2013-05-01 10:30:00,30.42,30.61,30.34,30.6,1710800.0,30.42,30.61,30.34,30.6,1710800.0
2013-05-01 11:00:00,30.58,30.59,30.4,30.45,1330000.0,30.58,30.59,30.4,30.45,1330000.0
2013-05-01 11:30:00,30.43,30.46,30.24,30.42,1200500.0,30.43,30.46,30.24,30.42,1200500.0
2013-05-01 12:00:00,30.43,30.44,30.29,30.35,443800.0,30.43,30.44,30.29,30.35,443800.0
2013-05-01 12:30:00,30.33,30.55,30.25,30.48,812700.0,30.33,30.55,30.25,30.48,812700.0
2013-05-01 13:00:00,30.47,30.49,30.36,30.44,549500.0,30.47,30.49,30.36,30.44,549500.0
2013-05-01 13:30:00,30.46,30.48,30.36,30.46,510300.0,30.46,30.48,30.36,30.46,510300.0
2013-05-01 14:00:00,30.48,30.59,30.43,30.54,862400.0,30.48,30.59,30.43,30.54,862400.0
2013-05-01 14:30:00,30.54,30.54,30.44,30.49,432600.0,30.54,30.54,30.44,30.49,432600.0
2013-05-01 15:00:00,30.48,30.52,30.37,30.39,814100.0,30.48,30.52,30.37,30.39,814100.0
2013-05-01 15:30:00,30.39,30.47,30.38,30.42,1324400.0,30.39,30.47,30.38,30.42,1324400.0
2013-05-02 09:30:00,30.46,30.75,30.04,30.09,3717000.0,30.46,30.75,30.04,30.09,3717000.0
2013-05-02 10:00:00,30.07,30.47,30.03,30.47,3318700.0,30.07,30.47,30.03,30.47,3318700.0
2013-05-02 10:30:00,30.47,30.56,30.37,30.45,949200.0,30.47,30.56,30.37,30.45,949200.0
2013-05-02 11:00:00,30.45,30.78,30.42,30.68,1432900.0,30.45,30.78,30.42,30.68,1432900.0
2013-05-02 11:30:00,30.68,30.74,30.55,30.69,1246000.0,30.68,30.74,30.55,30.69,1246000.0
2013-05-02 12:00:00,30.68,30.7,30.49,30.5,816900.0,30.68,30.7,30.49,30.5,816900.0
2013-05-02 12:30:00,30.5,30.6,30.49,30.55,651700.0,30.5,30.6,30.49,30.55,651700.0
2013-05-02 13:00:00,30.57,30.71,30.54,30.63,561400.0,30.57,30.71,30.54,30.63,561400.0
2013-05-02 13:30:00,30.64,30.65,30.55,30.65,434000.0,30.64,30.65,30.55,30.65,434000.0
2013-05-02 14:00:00,30.65,30.67,30.57,30.66,966000.0,30.65,30.67,30.57,30.66,966000.0
2013-05-02 14:30:00,30.66,30.71,30.62,30.7,1360100.0,30.66,30.71,30.62,30.7,1360100.0
2013-05-02 15:00:00,30.7,30.7,30.62,30.65,772100.0,30.7,30.7,30.62,30.65,772100.0
2013-05-02 15:30:00,30.65,30.68,30.6,30.63,1432900.0,30.65,30.68,30.6,30.63,1432900.0
2013-05-03 09:30:00,30.83,31.18,30.66,30.75,3769500.0,30.83,31.18,30.66,30.75,3769500.0
2013-05-03 10:00:00,30.74,30.81,30.56,30.7,2079700.0,30.74,30.81,30.56,30.7,2079700.0
2013-05-03 10:30:00,30.69,30.74,30.63,30.66,645400.0,30.69,30.74,30.63,30.66,645400.0
2013-05-03 11:00:00,30.66,30.7,30.55,30.58,765100.0,30.66,30.7,30.55,30.58,765100.0
2013-05-03 11:30:00,30.57,30.65,30.46,30.49,898800.0,30.57,30.65,30.46,30.49,898800.0
2013-05-03 12:00:00,30.48,30.59,30.42,30.53,613200.0,30.48,30.59,30.42,30.53,613200.0
2013-05-03 12:30:00,30.52,30.53,30.43,30.45,449400.0,30.52,30.53,30.43,30.45,449400.0
2013-05-03 13:00:00,30.46,30.5,30.39,30.4,853300.0,30.46,30.5,30.39,30.4,853300.0
2013-05-03 13:30:00,30.4,30.54,30.4,30.5,993300.0,30.4,30.54,30.4,30.5,993300.0
2013-05-03 14:00:00,30.51,30.62,30.49,30.57,914900.0,30.51,30.62,30.49,30.57,914900.0
2013-05-03 14:30:00,30.57,30.63,30.55,30.57,389900.0,30.57,30.63,30.55,30.57,389900.0
2013-05-03 15:00:00,30.56,30.57,30.46,30.5,848400.0,30.56,30.57,30.46,30.5,848400.0
2013-05-03 15:30:00,30.49,30.51,30.46,30.49,1424500.0,30.49,30.51,30.46,30.49,1424500.0
2013-05-06 09:30:00,29.95,30.08,29.15,29.54,9013200.0,29.95,30.08,29.15,29.54,9013200.0
2013-05-06 10:00:00,29.54,30.07,29.44,30.03,4192300.0,29.54,30.07,29.44,30.03,4192300.0
2013-05-06 10:30:00,30.04,30.16,29.84,29.96,3063900.0,30.04,30.16,29.84,29.96,3063900.0
2013-05-06 11:00:00,29.96,30.03,29.83,29.96,1501500.0,29.96,30.03,29.83,29.96,1501500.0
2013-05-06 11:30:00,29.95,30.31,29.86,30.25,2623600.0,29.95,30.31,29.86,30.25,2623600.0
2013-05-06 12:00:00,30.24,30.35,30.16,30.2,2408700.0,30.24,30.35,30.16,30.2,2408700.0
2013-05-06 12:30:00,30.2,30.24,30.15,30.17,515900.0,30.2,30.24,30.15,30.17,515900.0
2013-05-06 13:00:00,30.18,30.18,30.05,30.08,1206800.0,30.18,30.18,30.05,30.08,1206800.0
2013-05-06 13:30:00,30.09,30.16,30.07,30.15,476700.0,30.09,30.16,30.07,30.15,476700.0
2013-05-06 14:00:00,30.15,30.28,30.13,30.19,1679300.0,30.15,30.28,30.13,30.19,1679300.0
2013-05-06 14:30:00,30.2,30.2,30.0,30.09,1214500.0,30.2,30.2,30.0,30.09,1214500.0
2013-05-06 15:00:00,30.09,30.12,29.99,30.05,709800.0,30.09,30.12,29.99,30.05,709800.0
2013-05-06 15:30:00,30.05,30.11,30.0,30.11,1568000.0,30.05,30.11,30.0,30.11,1568000.0
2013-05-07 09:30:00,29.8,30.07,29.71,29.87,2727900.0,29.8,30.07,29.71,29.87,2727900.0
2013-05-07 10:00:00,29.87,29.88,29.42,29.69,3359300.0,29.87,29.88,29.42,29.69,3359300.0
2013-05-07 10:30:00,29.71,29.75,29.52,29.58,1040900.0,29.71,29.75,29.52,29.58,1040900.0
2013-05-07 11:00:00,29.58,29.6,29.46,29.53,1535100.0,29.58,29.6,29.46,29.53,1535100.0
2013-05-07 11:30:00,29.53,29.7,29.52,29.65,590100.0,29.53,29.7,29.52,29.65,590100.0
2013-05-07 12:00:00,29.65,29.75,29.63,29.68,396200.0,29.65,29.75,29.63,29.68,396200.0
2013-05-07 12:30:00,29.69,29.7,29.62,29.63,258300.0,29.69,29.7,29.62,29.63,258300.0
2013-05-07 13:00:00,29.64,29.65,29.5,29.55,731500.0,29.64,29.65,29.5,29.55,731500.0
2013-05-07 13:30:00,29.54,29.67,29.53,29.62,1145900.0,29.54,29.67,29.53,29.62,1145900.0
2013-05-07 14:00:00,29.61,29.61,29.37,29.45,1850800.0,29.61,29.61,29.37,29.45,1850800.0
2013-05-07 14:30:00,29.45,29.49,29.38,29.46,627900.0,29.45,29.49,29.38,29.46,627900.0
2013-05-07 15:00:00,29.46,29.49,29.4,29.46,525700.0,29.46,29.49,29.4,29.46,525700.0
2013-05-07 15:30:00,29.45,29.51,29.4,29.46,1500800.0,29.45,29.51,29.4,29.46,1500800.0
2013-05-08 09:30:00,29.28,29.84,29.22,29.75,3580500.0,29.28,29.84,29.22,29.75,3580500.0
2013-05-08 10:00:00,29.75,30.06,29.74,29.86,3678500.0,29.75,30.06,29.74,29.86,3678500.0
2013-05-08 10:30:00,29.84,29.85,29.62,29.65,1402800.0,29.84,29.85,29.62,29.65,1402800.0
2013-05-08 11:00:00,29.64,29.75,29.58,29.59,1103900.0,29.64,29.75,29.58,29.59,1103900.0
2013-05-08 11:30:00,29.59,29.86,29.55,29.76,1981700.0,29.59,29.86,29.55,29.76,1981700.0
2013-05-08 12:00:00,29.76,29.94,29.75,29.85,1503600.0,29.76,29.94,29.75,29.85,1503600.0
2013-05-08 12:30:00,29.84,29.88,29.76,29.85,518000.0,29.84,29.88,29.76,29.85,518000.0
2013-05-08 13:00:00,29.86,29.94,29.84,29.89,335300.0,29.86,29.94,29.84,29.89,335300.0
2013-05-08 13:30:00,29.91,30.03,29.89,29.96,772100.0,29.91,30.03,29.89,29.96,772100.0
2013-05-08 14:00:00,29.96,30.0,29.86,29.86,354200.0,29.96,30.0,29.86,29.86,354200.0
2013-05-08 14:30:00,29.86,29.86,29.69,29.76,480200.0,29.86,29.86,29.69,29.76,480200.0
2013-05-08 15:00:00,29.74,29.87,29.69,29.83,330400.0,29.74,29.87,29.69,29.83,330400.0
2013-05-08 15:30:00,29.83,29.85,29.74,29.8,745500.0,29.83,29.85,29.74,29.8,745500.0
2013-05-09 09:30:00,29.72,29.96,29.61,29.71,1703800.0,29.72,29.96,29.61,29.71,1703800.0
2013-05-09 10:00:00,29.69,29.77,29.5,29.53,1163400.0,29.69,29.77,29.5,29.53,1163400.0
2013-05-09 10:30:00,29.52,29.65,29.51,29.62,2242100.0,29.52,29.65,29.51,29.62,2242100.0
2013-05-09 11:00:00,29.62,30.6,29.62,30.49,9273600.0,29.62,30.6,29.62,30.49,9273600.0
2013-05-09 11:30:00,30.49,30.63,30.37,30.53,1831900.0,30.49,30.63,30.37,30.53,1831900.0
2013-05-09 12:00:00,30.53,30.82,30.49,30.75,2252600.0,30.53,30.82,30.49,30.75,2252600.0
2013-05-09 12:30:00,30.75,30.78,30.63,30.76,1110200.0,30.75,30.78,30.63,30.76,1110200.0
2013-05-09 13:00:00,30.75,31.11,30.72,31.06,2460500.0,30.75,31.11,30.72,31.06,2460500.0
2013-05-09 13:30:00,31.07,31.27,31.0,31.1,3364900.0,31.07,31.27,31.0,31.1,3364900.0
2013-05-09 14:00:00,31.11,31.2,31.0,31.09,1466500.0,31.11,31.2,31.0,31.09,1466500.0
2013-05-09 14:30:00,31.08,31.1,30.65,30.66,2268700.0,31.08,31.1,30.65,30.66,2268700.0
2013-05-09 15:00:00,30.66,31.05,30.39,31.0,3091900.0,30.66,31.05,30.39,31.0,3091900.0
2013-05-09 15:30:00,31.0,31.09,30.83,30.9,2169300.0,31.0,31.09,30.83,30.9,2169300.0
2013-05-10 09:30:00,30.93,31.39,30.79,31.03,4993800.0,30.93,31.39,30.79,31.03,4993800.0
2013-05-10 10:00:00,31.01,31.16,30.87,30.94,1813000.0,31.01,31.16,30.87,30.94,1813000.0
2013-05-10 10:30:00,30.95,30.97,30.65,30.79,1737400.0,30.95,30.97,30.65,30.79,1737400.0
2013-05-10 11:00:00,30.8,30.99,30.77,30.97,1157800.0,30.8,30.99,30.77,30.97,1157800.0
2013-05-10 11:30:00,30.97,31.01,30.87,30.92,584500.0,30.97,31.01,30.87,30.92,584500.0
2013-05-10 12:00:00,30.92,30.98,30.77,30.81,2037700.0,30.92,30.98,30.77,30.81,2037700.0
2013-05-10 12:30:00,30.82,30.99,30.72,30.9,756700.0,30.82,30.99,30.72,30.9,756700.0
2013-05-10 13:00:00,30.91,31.12,30.85,31.09,896700.0,30.91,31.12,30.85,31.09,896700.0
2013-05-10 13:30:00,31.09,31.11,30.97,31.09,585900.0,31.09,31.11,30.97,31.09,585900.0
2013-05-10 14:00:00,31.09,31.14,31.01,31.11,519400.0,31.09,31.14,31.01,31.11,519400.0
2013-05-10 14:30:00,31.12,31.14,31.06,31.08,592900.0,31.12,31.14,31.06,31.08,592900.0
2013-05-10 15:00:00,31.08,31.13,31.04,31.07,808500.0,31.08,31.13,31.04,31.07,808500.0
2013-05-10 15:30:00,31.05,31.14,31.03,31.1,1582700.0,31.05,31.14,31.03,31.1,1582700.0
2013-05-13 09:30:00,31.02,32.44,31.02,32.43,10117800.0,31.02,32.44,31.02,32.43,10117800.0
2013-05-13 10:00:00,32.41,32.68,32.15,32.47,4426100.0,32.41,32.68,32.15,32.47,4426100.0
2013-05-13 10:30:00,32.47,32.6,32.19,32.36,2548700.0,32.47,32.6,32.19,32.36,2548700.0
2013-05-13 11:00:00,32.36,32.65,32.32,32.54,3736600.0,32.36,32.65,32.32,32.54,3736600.0
2013-05-13 11:30:00,32.51,32.55,32.43,32.46,770000.0,32.51,32.55,32.43,32.46,770000.0
2013-05-13 12:00:00,32.47,32.64,32.36,32.38,3361400.0,32.47,32.64,32.36,32.38,3361400.0
2013-05-13 12:30:00,32.38,32.47,32.36,32.39,492100.0,32.38,32.47,32.36,32.39,492100.0
2013-05-13 13:00:00,32.39,32.49,32.36,32.38,558600.0,32.39,32.49,32.36,32.38,558600.0
2013-05-13 13:30:00,32.38,32.38,32.25,32.35,1112300.0,32.38,32.38,32.25,32.35,1112300.0
2013-05-13 14:00:00,32.34,32.48,32.33,32.45,821100.0,32.34,32.48,32.33,32.45,821100.0
2013-05-13 14:30:00,32.44,32.7,32.44,32.7,2993200.0,32.44,32.7,32.44,32.7,2993200.0
2013-05-13 15:00:00,32.7,32.73,32.53,32.61,3203200.0,32.7,32.73,32.53,32.61,3203200.0
2013-05-13 15:30:00,32.62,32.81,32.57,32.77,5675600.0,32.62,32.81,32.57,32.77,5675600.0
2013-05-14 09:30:00,33.14,33.78,33.1,33.27,10033800.0,33.14,33.78,33.1,33.27,10033800.0
2013-05-14 10:00:00,33.26,33.58,33.16,33.34,4809700.0,33.26,33.58,33.16,33.34,4809700.0
2013-05-14 10:30:00,33.32,33.45,32.97,33.38,4038300.0,33.32,33.45,32.97,33.38,4038300.0
2013-05-14 11:00:00,33.38,33.48,33.15,33.41,1864100.0,33.38,33.48,33.15,33.41,1864100.0
2013-05-14 11:30:00,33.42,33.59,33.38,33.45,1367800.0,33.42,33.59,33.38,33.45,1367800.0
2013-05-14 12:00:00,33.46,33.71,33.45,33.67,1677900.0,33.46,33.71,33.45,33.67,1677900.0
2013-05-14 12:30:00,33.67,33.8,33.64,33.73,1573600.0,33.67,33.8,33.64,33.73,1573600.0
2013-05-14 13:00:00,33.73,33.78,33.59,33.74,1296400.0,33.73,33.78,33.59,33.74,1296400.0
2013-05-14 13:30:00,33.75,33.75,33.47,33.49,1298500.0,33.75,33.75,33.47,33.49,1298500.0
2013-05-14 14:00:00,33.5,33.52,33.08,33.13,3038000.0,33.5,33.52,33.08,33.13,3038000.0
2013-05-14 14:30:00,33.16,33.39,33.13,33.2,1187900.0,33.16,33.39,33.13,33.2,1187900.0
2013-05-14 15:00:00,33.2,33.26,33.01,33.21,1872500.0,33.2,33.26,33.01,33.21,1872500.0
2013-05-14 15:30:00,33.21,33.51,33.17,33.43,2552900.0,33.21,33.51,33.17,33.43,2552900.0
2013-05-15 09:30:00,34.21,34.98,33.98,34.67,9345000.0,34.21,34.98,33.98,34.67,9345000.0
2013-05-15 10:00:00,34.67,34.91,34.42,34.84,4064200.0,34.67,34.91,34.42,34.84,4064200.0
2013-05-15 10:30:00,34.87,34.93,34.65,34.75,1948800.0,34.87,34.93,34.65,34.75,1948800.0
2013-05-15 11:00:00,34.75,35.06,34.71,34.8,3041500.0,34.75,35.06,34.71,34.8,3041500.0
2013-05-15 11:30:00,34.82,35.03,34.77,34.81,1477000.0,34.82,35.03,34.77,34.81,1477000.0
2013-05-15 12:00:00,34.82,34.92,34.69,34.77,1482600.0,34.82,34.92,34.69,34.77,1482600.0
2013-05-15 12:30:00,34.79,34.88,34.7,34.81,1110200.0,34.79,34.88,34.7,34.81,1110200.0
2013-05-15 13:00:00,34.79,34.91,34.64,34.69,1082900.0,34.79,34.91,34.64,34.69,1082900.0
2013-05-15 13:30:00,34.69,34.83,34.64,34.66,832300.0,34.69,34.83,34.64,34.66,832300.0
2013-05-15 14:00:00,34.67,34.74,34.26,34.38,2693600.0,34.67,34.74,34.26,34.38,2693600.0
2013-05-15 14:30:00,34.35,34.47,34.18,34.35,2078300.0,34.35,34.47,34.18,34.35,2078300.0
2013-05-15 15:00:00,34.37,34.62,34.24,34.54,1901900.0,34.37,34.62,34.24,34.54,1901900.0
2013-05-15 15:30:00,34.56,34.77,34.52,34.77,3014900.0,34.56,34.77,34.52,34.77,3014900.0
2013-05-16 09:30:00,35.28,35.55,34.45,34.89,7007700.0,35.28,35.55,34.45,34.89,7007700.0
2013-05-16 10:00:00,34.89,34.9,34.32,34.43,3457300.0,34.89,34.9,34.32,34.43,3457300.0
2013-05-16 10:30:00,34.42,34.52,34.24,34.3,1698200.0,34.42,34.52,34.24,34.3,1698200.0
2013-05-16 11:00:00,34.33,34.4,33.88,34.11,2794400.0,34.33,34.4,33.88,34.11,2794400.0
2013-05-16 11:30:00,34.09,34.25,33.91,33.91,1565200.0,34.09,34.25,33.91,33.91,1565200.0
2013-05-16 12:00:00,33.91,33.92,33.6,33.72,2228800.0,33.91,33.92,33.6,33.72,2228800.0
2013-05-16 12:30:00,33.74,33.93,33.65,33.92,1082900.0,33.74,33.93,33.65,33.92,1082900.0
2013-05-16 13:00:00,33.91,33.98,33.7,33.77,1017100.0,33.91,33.98,33.7,33.77,1017100.0
2013-05-16 13:30:00,33.77,33.87,33.67,33.69,617400.0,33.77,33.87,33.67,33.69,617400.0
2013-05-16 14:00:00,33.67,33.85,33.66,33.81,744800.0,33.67,33.85,33.66,33.81,744800.0
2013-05-16 14:30:00,33.81,33.89,33.74,33.77,768600.0,33.81,33.89,33.74,33.77,768600.0
2013-05-16 15:00:00,33.76,34.07,33.73,34.03,1550500.0,33.76,34.07,33.73,34.03,1550500.0
2013-05-16 15:30:00,34.03,34.1,33.78,33.86,1877400.0,34.03,34.1,33.78,33.86,1877400.0
2013-05-17 09:30:00,34.02,34.68,33.72,34.46,5580400.0,34.02,34.68,33.72,34.46,5580400.0
2013-05-17 10:00:00,34.46,34.57,34.14,34.16,2473800.0,34.46,34.57,34.14,34.16,2473800.0
2013-05-17 10:30:00,34.18,34.28,34.09,34.16,1466500.0,34.18,34.28,34.09,34.16,1466500.0
2013-05-17 11:00:00,34.16,34.16,33.88,34.0,1282400.0,34.16,34.16,33.88,34.0,1282400.0
2013-05-17 11:30:00,34.01,34.07,33.75,33.81,793800.0,34.01,34.07,33.75,33.81,793800.0
2013-05-17 12:00:00,33.82,33.98,33.71,33.91,982800.0,33.82,33.98,33.71,33.91,982800.0
2013-05-17 12:30:00,33.92,34.06,33.84,33.99,627900.0,33.92,34.06,33.84,33.99,627900.0
2013-05-17 13:00:00,34.03,34.05,33.88,33.96,471100.0,34.03,34.05,33.88,33.96,471100.0
2013-05-17 13:30:00,33.95,34.04,33.95,33.97,276500.0,33.95,34.04,33.95,33.97,276500.0
2013-05-17 14:00:00,33.97,34.06,33.88,34.04,550200.0,33.97,34.06,33.88,34.04,550200.0
2013-05-17 14:30:00,34.03,34.23,33.99,34.21,931000.0,34.03,34.23,33.99,34.21,931000.0
2013-05-17 15:00:00,34.22,34.26,34.06,34.18,1109500.0,34.22,34.26,34.06,34.18,1109500.0
2013-05-17 15:30:00,34.2,34.31,34.14,34.14,2267300.0,34.2,34.31,34.14,34.14,2267300.0
2013-05-20 09:30:00,34.06,34.42,33.92,34.27,2843400.0,34.06,34.42,33.92,34.27,2843400.0
2013-05-20 10:00:00,34.27,34.52,34.25,34.48,2125900.0,34.27,34.52,34.25,34.48,2125900.0
2013-05-20 10:30:00,34.48,34.52,34.17,34.23,1944600.0,34.48,34.52,34.17,34.23,1944600.0
2013-05-20 11:00:00,34.24,34.32,34.1,34.11,961800.0,34.24,34.32,34.1,34.11,961800.0
2013-05-20 11:30:00,34.1,34.26,34.02,34.11,693700.0,34.1,34.26,34.02,34.11,693700.0
2013-05-20 12:00:00,34.12,34.13,33.82,33.94,1045800.0,34.12,34.13,33.82,33.94,1045800.0
2013-05-20 12:30:00,33.92,34.0,33.84,33.94,344400.0,33.92,34.0,33.84,33.94,344400.0
2013-05-20 13:00:00,33.95,34.04,33.86,33.91,401800.0,33.95,34.04,33.86,33.91,401800.0
2013-05-20 13:30:00,33.91,34.04,33.86,33.98,399000.0,33.91,34.04,33.86,33.98,399000.0
2013-05-20 14:00:00,33.98,34.09,33.9,34.04,873600.0,33.98,34.09,33.9,34.04,873600.0
2013-05-20 14:30:00,34.01,34.11,33.99,34.05,455000.0,34.01,34.11,33.99,34.05,455000.0
2013-05-20 15:00:00,34.05,34.2,34.03,34.18,626500.0,34.05,34.2,34.03,34.18,626500.0
2013-05-20 15:30:00,34.19,34.3,34.13,34.22,1324400.0,34.19,34.3,34.13,34.22,1324400.0
2013-05-21 09:30:00,34.28,34.41,33.91,34.04,2179100.0,34.28,34.41,33.91,34.04,2179100.0
2013-05-21 10:00:00,34.04,34.18,33.63,33.65,1253700.0,34.04,34.18,33.63,33.65,1253700.0
2013-05-21 10:30:00,33.65,33.83,33.63,33.77,1280300.0,33.65,33.83,33.63,33.77,1280300.0
2013-05-21 11:00:00,33.76,33.79,33.57,33.67,905800.0,33.76,33.79,33.57,33.67,905800.0
2013-05-21 11:30:00,33.67,33.85,33.67,33.78,691600.0,33.67,33.85,33.67,33.78,691600.0
2013-05-21 12:00:00,33.77,33.82,33.75,33.79,165200.0,33.77,33.82,33.75,33.79,165200.0
2013-05-21 12:30:00,33.78,33.95,33.66,33.92,789600.0,33.78,33.95,33.66,33.92,789600.0
2013-05-21 13:00:00,33.92,34.04,33.91,34.01,638400.0,33.92,34.04,33.91,34.01,638400.0
2013-05-21 13:30:00,34.01,34.03,33.93,33.97,443800.0,34.01,34.03,33.93,33.97,443800.0
2013-05-21 14:00:00,33.98,34.0,33.93,33.93,359800.0,33.98,34.0,33.93,33.93,359800.0
2013-05-21 14:30:00,33.93,34.08,33.87,34.02,612500.0,33.93,34.08,33.87,34.02,612500.0
2013-05-21 15:00:00,33.99,34.02,33.97,33.98,366100.0,33.99,34.02,33.97,33.98,366100.0
2013-05-21 15:30:00,33.98,34.05,33.82,33.87,1023400.0,33.98,34.05,33.82,33.87,1023400.0
2013-05-22 09:30:00,33.49,33.82,33.21,33.71,3273200.0,33.49,33.82,33.21,33.71,3273200.0
2013-05-22 10:00:00,33.7,34.03,33.63,33.68,1905400.0,33.7,34.03,33.63,33.68,1905400.0
2013-05-22 10:30:00,33.7,33.74,33.4,33.43,2081800.0,33.7,33.74,33.4,33.43,2081800.0
2013-05-22 11:00:00,33.43,33.71,33.43,33.63,767200.0,33.43,33.71,33.43,33.63,767200.0
2013-05-22 11:30:00,33.63,33.71,33.62,33.65,625800.0,33.63,33.71,33.62,33.65,625800.0
2013-05-22 12:00:00,33.65,33.67,33.42,33.48,606900.0,33.65,33.67,33.42,33.48,606900.0
2013-05-22 12:30:00,33.47,33.48,33.36,33.39,467600.0,33.47,33.48,33.36,33.39,467600.0
2013-05-22 13:00:00,33.38,33.46,33.3,33.33,555800.0,33.38,33.46,33.3,33.33,555800.0
2013-05-22 13:30:00,33.3,33.31,32.87,32.88,1897700.0,33.3,33.31,32.87,32.88,1897700.0
2013-05-22 14:00:00,32.89,33.05,32.52,32.64,2582300.0,32.89,33.05,32.52,32.64,2582300.0
2013-05-22 14:30:00,32.64,32.73,32.5,32.73,1334900.0,32.64,32.73,32.5,32.73,1334900.0
2013-05-22 15:00:00,32.71,32.73,32.4,32.4,1122800.0,32.71,32.73,32.4,32.4,1122800.0
2013-05-22 15:30:00,32.41,32.71,32.38,32.66,2413600.0,32.41,32.71,32.38,32.66,2413600.0
2013-05-23 09:30:00,32.26,32.29,31.65,31.82,4044600.0,32.26,32.29,31.65,31.82,4044600.0
2013-05-23 10:00:00,31.83,32.54,31.77,32.36,2597700.0,31.83,32.54,31.77,32.36,2597700.0
2013-05-23 10:30:00,32.38,32.6,32.16,32.19,1288000.0,32.38,32.6,32.16,32.19,1288000.0
2013-05-23 11:00:00,32.22,32.53,32.22,32.43,720300.0,32.22,32.53,32.22,32.43,720300.0
2013-05-23 11:30:00,32.43,32.54,32.31,32.4,582400.0,32.43,32.54,32.31,32.4,582400.0
2013-05-23 12:00:00,32.42,32.52,32.4,32.4,411600.0,32.42,32.52,32.4,32.4,411600.0
2013-05-23 12:30:00,32.42,32.42,32.19,32.27,642600.0,32.42,32.42,32.19,32.27,642600.0
2013-05-23 13:00:00,32.26,32.27,31.97,32.03,889700.0,32.26,32.27,31.97,32.03,889700.0
2013-05-23 13:30:00,32.02,32.14,31.99,32.14,603400.0,32.02,32.14,31.99,32.14,603400.0
2013-05-23 14:00:00,32.15,32.25,32.09,32.14,588700.0,32.15,32.25,32.09,32.14,588700.0
2013-05-23 14:30:00,32.13,32.27,32.09,32.16,582400.0,32.13,32.27,32.09,32.16,582400.0
2013-05-23 15:00:00,32.15,32.23,32.07,32.18,781900.0,32.15,32.23,32.07,32.18,781900.0
2013-05-23 15:30:00,32.19,32.34,32.13,32.31,1470700.0,32.19,32.34,32.13,32.31,1470700.0
2013-05-24 09:30:00,32.18,32.71,32.17,32.39,1992900.0,32.18,32.71,32.17,32.39,1992900.0
2013-05-24 10:00:00,32.38,32.4,32.07,32.13,1175300.0,32.38,32.4,32.07,32.13,1175300.0
2013-05-24 10:30:00,32.13,32.27,32.09,32.16,1214500.0,32.13,32.27,32.09,32.16,1214500.0
2013-05-24 11:00:00,32.17,32.42,32.1,32.3,1211700.0,32.17,32.42,32.1,32.3,1211700.0
2013-05-24 11:30:00,32.32,32.41,32.29,32.36,617400.0,32.32,32.41,32.29,32.36,617400.0
2013-05-24 12:00:00,32.36,32.41,32.3,32.37,337400.0,32.36,32.41,32.3,32.37,337400.0
2013-05-24 12:30:00,32.37,32.37,32.18,32.2,450100.0,32.37,32.37,32.18,32.2,450100.0
2013-05-24 13:00:00,32.2,32.28,32.19,32.22,481600.0,32.2,32.28,32.19,32.22,481600.0
2013-05-24 13:30:00,32.21,32.24,32.14,32.19,418600.0,32.21,32.24,32.14,32.19,418600.0
2013-05-24 14:00:00,32.19,32.36,32.15,32.31,410900.0,32.19,32.36,32.15,32.31,410900.0
2013-05-24 14:30:00,32.31,32.48,32.27,32.45,502600.0,32.31,32.48,32.27,32.45,502600.0
2013-05-24 15:00:00,32.44,32.66,32.44,32.62,987700.0,32.44,32.66,32.44,32.62,987700.0
2013-05-24 15:30:00,32.62,32.7,32.52,32.68,1459500.0,32.62,32.7,32.52,32.68,1459500.0
2013-05-28 09:30:00,33.11,33.71,31.65,31.78,7323400.0,33.11,33.71,31.65,31.78,7323400.0
2013-05-28 10:00:00,31.79,31.91,31.29,31.52,6188700.0,31.79,31.91,31.29,31.52,6188700.0
2013-05-28 10:30:00,31.52,31.63,30.93,31.29,4172000.0,31.52,31.63,30.93,31.29,4172000.0
2013-05-28 11:00:00,31.28,31.29,30.85,30.94,2767100.0,31.28,31.29,30.85,30.94,2767100.0
2013-05-28 11:30:00,30.94,31.11,30.77,31.04,2182600.0,30.94,31.11,30.77,31.04,2182600.0
2013-05-28 12:00:00,31.03,31.12,30.9,30.93,1229900.0,31.03,31.12,30.9,30.93,1229900.0
2013-05-28 12:30:00,30.94,31.34,30.93,31.29,1201200.0,30.94,31.34,30.93,31.29,1201200.0
2013-05-28 13:00:00,31.29,31.4,31.14,31.22,1343300.0,31.29,31.4,31.14,31.22,1343300.0
2013-05-28 13:30:00,31.24,31.31,31.04,31.07,842800.0,31.24,31.31,31.04,31.07,842800.0
2013-05-28 14:00:00,31.07,31.09,30.72,30.75,1838200.0,31.07,31.09,30.72,30.75,1838200.0
2013-05-28 14:30:00,30.76,30.76,30.43,30.7,3483200.0,30.76,30.76,30.43,30.7,3483200.0
2013-05-28 15:00:00,30.68,30.73,30.56,30.61,1812300.0,30.68,30.73,30.56,30.61,1812300.0
2013-05-28 15:30:00,30.6,30.71,30.52,30.6,2931600.0,30.6,30.71,30.52,30.6,2931600.0
2013-05-29 09:30:00,30.66,31.43,30.57,31.38,5964000.0,30.66,31.43,30.57,31.38,5964000.0
2013-05-29 10:00:00,31.37,31.63,31.14,31.22,3140900.0,31.37,31.63,31.14,31.22,3140900.0
2013-05-29 10:30:00,31.26,31.34,30.37,30.39,6078100.0,31.26,31.34,30.37,30.39,6078100.0
2013-05-29 11:00:00,30.4,30.63,30.06,30.57,3638600.0,30.4,30.63,30.06,30.57,3638600.0
2013-05-29 11:30:00,30.57,30.7,30.38,30.55,1586200.0,30.57,30.7,30.38,30.55,1586200.0
2013-05-29 12:00:00,30.5,30.53,30.18,30.22,933100.0,30.5,30.53,30.18,30.22,933100.0
2013-05-29 12:30:00,30.22,30.33,30.13,30.16,849800.0,30.22,30.33,30.13,30.16,849800.0
2013-05-29 13:00:00,30.15,30.31,29.99,30.12,1500800.0,30.15,30.31,29.99,30.12,1500800.0
2013-05-29 13:30:00,30.09,30.43,30.02,30.35,1542100.0,30.09,30.43,30.02,30.35,1542100.0
2013-05-29 14:00:00,30.34,30.77,30.33,30.66,1907500.0,30.34,30.77,30.33,30.66,1907500.0
2013-05-29 14:30:00,30.65,30.9,30.63,30.79,1389500.0,30.65,30.9,30.63,30.79,1389500.0
2013-05-29 15:00:00,30.8,30.89,30.58,30.84,1713600.0,30.8,30.89,30.58,30.84,1713600.0
2013-05-29 15:30:00,30.84,30.97,30.66,30.77,2081800.0,30.84,30.97,30.66,30.77,2081800.0
2013-05-30 09:30:00,30.88,30.96,30.35,30.35,3097500.0,30.88,30.96,30.35,30.35,3097500.0
2013-05-30 10:00:00,30.35,30.48,30.22,30.46,2173500.0,30.35,30.48,30.22,30.46,2173500.0
2013-05-30 10:30:00,30.46,30.59,30.38,30.49,811300.0,30.46,30.59,30.38,30.49,811300.0
2013-05-30 11:00:00,30.5,30.84,30.46,30.83,1477700.0,30.5,30.84,30.46,30.83,1477700.0
2013-05-30 11:30:00,30.84,31.29,30.8,31.21,2039100.0,30.84,31.29,30.8,31.21,2039100.0
2013-05-30 12:00:00,31.21,31.25,31.05,31.14,957600.0,31.21,31.25,31.05,31.14,957600.0
2013-05-30 12:30:00,31.11,31.23,31.09,31.22,723800.0,31.11,31.23,31.09,31.22,723800.0
2013-05-30 13:00:00,31.22,31.34,31.21,31.3,942900.0,31.22,31.34,31.21,31.3,942900.0
2013-05-30 13:30:00,31.3,31.43,31.27,31.39,1538600.0,31.3,31.43,31.27,31.39,1538600.0
2013-05-30 14:00:00,31.39,31.55,31.29,31.54,1483300.0,31.39,31.55,31.29,31.54,1483300.0
2013-05-30 14:30:00,31.55,31.71,31.48,31.67,1500800.0,31.55,31.71,31.48,31.67,1500800.0
2013-05-30 15:00:00,31.67,31.83,31.61,31.63,2263100.0,31.67,31.83,31.61,31.63,2263100.0
2013-05-30 15:30:00,31.64,31.86,31.59,31.81,3773700.0,31.64,31.86,31.59,31.81,3773700.0
2013-05-31 09:30:00,32.18,32.8,32.12,32.67,6836900.0,32.18,32.8,32.12,32.67,6836900.0
2013-05-31 10:00:00,32.68,32.71,32.27,32.48,2387000.0,32.68,32.71,32.27,32.48,2387000.0
2013-05-31 10:30:00,32.49,32.55,32.3,32.32,1078700.0,32.49,32.55,32.3,32.32,1078700.0
2013-05-31 11:00:00,32.32,32.52,32.25,32.39,1663900.0,32.32,32.52,32.25,32.39,1663900.0
2013-05-31 11:30:00,32.38,32.58,32.37,32.51,981400.0,32.38,32.58,32.37,32.51,981400.0
2013-05-31 12:00:00,32.52,32.53,32.41,32.41,830200.0,32.52,32.53,32.41,32.41,830200.0
2013-05-31 12:30:00,32.41,32.45,32.31,32.34,655200.0,32.41,32.45,32.31,32.34,655200.0
2013-05-31 13:00:00,32.35,32.46,32.16,32.19,1110900.0,32.35,32.46,32.16,32.19,1110900.0
2013-05-31 13:30:00,32.19,32.24,32.01,32.18,1304800.0,32.19,32.24,32.01,32.18,1304800.0
2013-05-31 14:00:00,32.17,32.21,32.13,32.16,678300.0,32.17,32.21,32.13,32.16,678300.0
2013-05-31 14:30:00,32.18,32.19,32.06,32.12,1042300.0,32.18,32.19,32.06,32.12,1042300.0
2013-05-31 15:00:00,32.12,32.44,32.11,32.41,1521800.0,32.12,32.44,32.11,32.41,1521800.0
2013-05-31 15:30:00,32.41,32.45,32.28,32.33,2647400.0,32.41,32.45,32.28,32.33,2647400.0
2013-06-03 09:30:00,32.44,32.5,31.92,32.11,3651200.0,32.44,32.5,31.92,32.11,3651200.0
2013-06-03 10:00:00,32.07,32.12,31.64,31.89,2594900.0,32.07,32.12,31.64,31.89,2594900.0
2013-06-03 10:30:00,31.92,31.93,31.69,31.77,1677200.0,31.92,31.93,31.69,31.77,1677200.0
2013-06-03 11:00:00,31.77,31.81,31.48,31.51,1982400.0,31.77,31.81,31.48,31.51,1982400.0
2013-06-03 11:30:00,31.51,31.51,31.18,31.33,1814400.0,31.51,31.51,31.18,31.33,1814400.0
2013-06-03 12:00:00,31.31,31.35,31.18,31.24,987000.0,31.31,31.35,31.18,31.24,987000.0
2013-06-03 12:30:00,31.24,31.37,31.15,31.32,791000.0,31.24,31.37,31.15,31.32,791000.0
2013-06-03 13:00:00,31.32,31.32,31.15,31.26,836500.0,31.32,31.32,31.15,31.26,836500.0
2013-06-03 13:30:00,31.26,31.3,31.17,31.2,632100.0,31.26,31.3,31.17,31.2,632100.0
2013-06-03 14:00:00,31.21,31.29,31.16,31.19,833000.0,31.21,31.29,31.16,31.19,833000.0
2013-06-03 14:30:00,31.19,31.57,31.08,31.49,1472800.0,31.19,31.57,31.08,31.49,1472800.0
2013-06-03 15:00:00,31.5,31.55,31.33,31.52,963900.0,31.5,31.55,31.33,31.52,963900.0
2013-06-03 15:30:00,31.5,31.71,31.45,31.7,2020900.0,31.5,31.71,31.45,31.7,2020900.0
2013-06-04 09:30:00,31.45,32.31,31.22,32.27,3584000.0,31.45,32.31,31.22,32.27,3584000.0
2013-06-04 10:00:00,32.25,32.41,32.07,32.28,2774100.0,32.25,32.41,32.07,32.28,2774100.0
2013-06-04 10:30:00,32.27,32.42,32.1,32.18,1534400.0,32.27,32.42,32.1,32.18,1534400.0
2013-06-04 11:00:00,32.17,32.4,31.97,32.36,1238300.0,32.17,32.4,31.97,32.36,1238300.0
2013-06-04 11:30:00,32.36,32.51,32.3,32.38,2219700.0,32.36,32.51,32.3,32.38,2219700.0
2013-06-04 12:00:00,32.38,32.41,32.22,32.23,959000.0,32.38,32.41,32.22,32.23,959000.0
2013-06-04 12:30:00,32.23,32.29,32.13,32.17,1292900.0,32.23,32.29,32.13,32.17,1292900.0
2013-06-04 13:00:00,32.16,32.21,31.91,31.97,1561000.0,32.16,32.21,31.91,31.97,1561000.0
2013-06-04 13:30:00,31.97,32.1,31.95,31.98,1509200.0,31.97,32.1,31.95,31.98,1509200.0
2013-06-04 14:00:00,31.98,31.98,31.73,31.84,1594600.0,31.98,31.98,31.73,31.84,1594600.0
2013-06-04 14:30:00,31.86,31.93,31.74,31.83,816900.0,31.86,31.93,31.74,31.83,816900.0
2013-06-04 15:00:00,31.84,31.98,31.77,31.88,974400.0,31.84,31.98,31.77,31.88,974400.0
2013-06-04 15:30:00,31.89,32.31,31.89,32.19,1973300.0,31.89,32.31,31.89,32.19,1973300.0
2013-06-05 09:30:00,31.89,32.57,31.8,32.25,4190900.0,31.89,32.57,31.8,32.25,4190900.0
2013-06-05 10:00:00,32.24,32.44,32.13,32.26,2062900.0,32.24,32.44,32.13,32.26,2062900.0
2013-06-05 10:30:00,32.27,32.27,32.01,32.02,1253000.0,32.27,32.27,32.01,32.02,1253000.0
2013-06-05 11:00:00,32.03,32.03,31.73,31.81,1135400.0,32.03,32.03,31.73,31.81,1135400.0
2013-06-05 11:30:00,31.82,31.93,31.69,31.74,1119300.0,31.82,31.93,31.69,31.74,1119300.0
2013-06-05 12:00:00,31.76,31.76,31.36,31.52,1244600.0,31.76,31.76,31.36,31.52,1244600.0
2013-06-05 12:30:00,31.47,31.5,31.31,31.32,830200.0,31.47,31.5,31.31,31.32,830200.0
2013-06-05 13:00:00,31.34,31.59,31.3,31.55,937300.0,31.34,31.59,31.3,31.55,937300.0
2013-06-05 13:30:00,31.55,31.69,31.47,31.53,907200.0,31.55,31.69,31.47,31.53,907200.0
2013-06-05 14:00:00,31.53,31.62,31.23,31.23,976500.0,31.53,31.62,31.23,31.23,976500.0
2013-06-05 14:30:00,31.24,31.57,31.2,31.45,1272600.0,31.24,31.57,31.2,31.45,1272600.0
2013-06-05 15:00:00,31.43,31.74,31.38,31.72,1631000.0,31.43,31.74,31.38,31.72,1631000.0
2013-06-05 15:30:00,31.74,31.94,31.62,31.92,4774000.0,31.74,31.94,31.62,31.92,4774000.0
2013-06-06 09:30:00,31.75,32.2,31.15,31.37,3371900.0,31.75,32.2,31.15,31.37,3371900.0
2013-06-06 10:00:00,31.37,31.41,31.0,31.24,3141600.0,31.37,31.41,31.0,31.24,3141600.0
2013-06-06 10:30:00,31.22,31.34,31.04,31.23,1272600.0,31.22,31.34,31.04,31.23,1272600.0
2013-06-06 11:00:00,31.23,31.3,30.97,31.01,1518300.0,31.23,31.3,30.97,31.01,1518300.0
2013-06-06 11:30:00,31.03,31.16,30.82,30.83,1704500.0,31.03,31.16,30.82,30.83,1704500.0
2013-06-06 12:00:00,30.84,30.88,30.59,30.68,1983100.0,30.84,30.88,30.59,30.68,1983100.0
2013-06-06 12:30:00,30.69,30.9,30.67,30.8,988400.0,30.69,30.9,30.67,30.8,988400.0
2013-06-06 13:00:00,30.81,30.93,30.7,30.7,1226400.0,30.81,30.93,30.7,30.7,1226400.0
2013-06-06 13:30:00,30.7,30.84,30.68,30.7,2604700.0,30.7,30.84,30.68,30.7,2604700.0
2013-06-06 14:00:00,30.71,30.94,30.57,30.93,1799700.0,30.71,30.94,30.57,30.93,1799700.0
2013-06-06 14:30:00,30.92,31.0,30.81,30.84,1278900.0,30.92,31.0,30.81,30.84,1278900.0
2013-06-06 15:00:00,30.86,31.07,30.84,31.02,1418900.0,30.86,31.07,30.84,31.02,1418900.0
2013-06-06 15:30:00,31.02,31.13,30.94,31.11,2425500.0,31.02,31.13,30.94,31.11,2425500.0
2013-06-07 09:30:00,31.23,31.47,30.81,31.27,2545900.0,31.23,31.47,30.81,31.27,2545900.0
2013-06-07 10:00:00,31.28,31.4,31.1,31.31,921200.0,31.28,31.4,31.1,31.31,921200.0
2013-06-07 10:30:00,31.31,31.55,31.18,31.21,1563800.0,31.31,31.55,31.18,31.21,1563800.0
2013-06-07 11:00:00,31.2,31.46,31.09,31.39,1374100.0,31.2,31.46,31.09,31.39,1374100.0
2013-06-07 11:30:00,31.38,31.44,31.18,31.3,705600.0,31.38,31.44,31.18,31.3,705600.0
2013-06-07 12:00:00,31.3,31.38,31.18,31.27,676200.0,31.3,31.38,31.18,31.27,676200.0
2013-06-07 12:30:00,31.26,31.42,31.14,31.38,781900.0,31.26,31.42,31.14,31.38,781900.0
2013-06-07 13:00:00,31.38,31.46,31.29,31.31,515200.0,31.38,31.46,31.29,31.31,515200.0
2013-06-07 13:30:00,31.31,31.37,31.16,31.17,629300.0,31.31,31.37,31.16,31.17,629300.0
2013-06-07 14:00:00,31.17,31.22,31.07,31.13,700000.0,31.17,31.22,31.07,31.13,700000.0
2013-06-07 14:30:00,31.13,31.43,31.1,31.42,1002400.0,31.13,31.43,31.1,31.42,1002400.0
2013-06-07 15:00:00,31.42,31.51,31.39,31.43,940800.0,31.42,31.51,31.39,31.43,940800.0
2013-06-07 15:30:00,31.43,31.49,31.41,31.44,1914500.0,31.43,31.49,31.41,31.44,1914500.0
2013-06-10 09:30:00,31.86,31.9,30.87,31.09,4458300.0,31.86,31.9,30.87,31.09,4458300.0
2013-06-10 10:00:00,31.06,31.33,31.0,31.25,1412600.0,31.06,31.33,31.0,31.25,1412600.0
2013-06-10 10:30:00,31.26,31.26,31.07,31.18,975800.0,31.26,31.26,31.07,31.18,975800.0
2013-06-10 11:00:00,31.17,31.49,31.17,31.33,1112300.0,31.17,31.49,31.17,31.33,1112300.0
2013-06-10 11:30:00,31.33,31.54,31.32,31.35,572600.0,31.33,31.54,31.32,31.35,572600.0
2013-06-10 12:00:00,31.36,31.53,31.36,31.48,269500.0,31.36,31.53,31.36,31.48,269500.0
2013-06-10 12:30:00,31.48,31.49,31.32,31.42,489300.0,31.48,31.49,31.32,31.42,489300.0
2013-06-10 13:00:00,31.42,31.51,31.4,31.44,312200.0,31.42,31.51,31.4,31.44,312200.0
2013-06-10 13:30:00,31.43,31.47,31.34,31.45,284900.0,31.43,31.47,31.34,31.45,284900.0
2013-06-10 14:00:00,31.43,31.45,31.32,31.41,273000.0,31.43,31.45,31.32,31.41,273000.0
2013-06-10 14:30:00,31.42,31.68,31.42,31.68,676900.0,31.42,31.68,31.42,31.68,676900.0
2013-06-10 15:00:00,31.67,31.71,31.55,31.61,685300.0,31.67,31.71,31.55,31.61,685300.0
2013-06-10 15:30:00,31.63,31.71,31.53,31.55,1350300.0,31.63,31.71,31.53,31.55,1350300.0
2013-06-11 09:30:00,31.12,31.47,30.89,31.28,3117100.0,31.12,31.47,30.89,31.28,3117100.0
2013-06-11 10:00:00,31.26,31.4,30.92,31.21,1416800.0,31.26,31.4,30.92,31.21,1416800.0
2013-06-11 10:30:00,31.18,31.29,31.11,31.27,746900.0,31.18,31.29,31.11,31.27,746900.0
2013-06-11 11:00:00,31.27,31.31,31.02,31.11,936600.0,31.27,31.31,31.02,31.11,936600.0
2013-06-11 11:30:00,31.1,31.2,31.05,31.05,604800.0,31.1,31.2,31.05,31.05,604800.0
2013-06-11 12:00:00,31.06,31.1,30.93,31.05,550900.0,31.06,31.1,30.93,31.05,550900.0
2013-06-11 12:30:00,31.04,31.13,31.03,31.04,254800.0,31.04,31.13,31.03,31.04,254800.0
2013-06-11 13:00:00,31.04,31.07,30.94,30.96,365400.0,31.04,31.07,30.94,30.96,365400.0
2013-06-11 13:30:00,30.95,31.0,30.79,30.81,805700.0,30.95,31.0,30.79,30.81,805700.0
2013-06-11 14:00:00,30.8,30.93,30.76,30.8,702100.0,30.8,30.93,30.76,30.8,702100.0
2013-06-11 14:30:00,30.81,30.83,30.6,30.68,1217300.0,30.81,30.83,30.6,30.68,1217300.0
2013-06-11 15:00:00,30.67,30.79,30.65,30.67,665700.0,30.67,30.79,30.65,30.67,665700.0
2013-06-11 15:30:00,30.66,30.7,30.54,30.63,1886500.0,30.66,30.7,30.54,30.63,1886500.0
2013-06-12 09:30:00,30.83,30.83,30.18,30.27,3119900.0,30.83,30.83,30.18,30.27,3119900.0
2013-06-12 10:00:00,30.22,30.44,30.16,30.31,1353800.0,30.22,30.44,30.16,30.31,1353800.0
2013-06-12 10:30:00,30.29,30.32,29.96,30.05,2188200.0,30.29,30.32,29.96,30.05,2188200.0
2013-06-12 11:00:00,30.05,30.17,29.83,30.15,2012500.0,30.05,30.17,29.83,30.15,2012500.0
2013-06-12 11:30:00,30.13,30.13,29.87,29.96,970200.0,30.13,30.13,29.87,29.96,970200.0
2013-06-12 12:00:00,29.97,30.09,29.93,29.98,620900.0,29.97,30.09,29.93,29.98,620900.0
2013-06-12 12:30:00,29.96,30.13,29.94,30.13,742000.0,29.96,30.13,29.94,30.13,742000.0
2013-06-12 13:00:00,30.09,30.29,30.09,30.18,907900.0,30.09,30.29,30.09,30.18,907900.0
2013-06-12 13:30:00,30.19,30.24,30.1,30.15,539700.0,30.19,30.24,30.1,30.15,539700.0
2013-06-12 14:00:00,30.15,30.17,29.83,29.86,1162000.0,30.15,30.17,29.83,29.86,1162000.0
2013-06-12 14:30:00,29.86,29.91,29.64,29.66,1372700.0,29.86,29.91,29.64,29.66,1372700.0
2013-06-12 15:00:00,29.67,29.69,29.55,29.62,1523900.0,29.67,29.69,29.55,29.62,1523900.0
2013-06-12 15:30:00,29.63,29.71,29.6,29.66,1781500.0,29.63,29.71,29.6,29.66,1781500.0
2013-06-13 09:30:00,29.71,30.24,29.39,30.14,3693200.0,29.71,30.24,29.39,30.14,3693200.0
2013-06-13 10:00:00,30.14,30.2,29.76,30.04,1818600.0,30.14,30.2,29.76,30.04,1818600.0
2013-06-13 10:30:00,30.04,30.22,30.0,30.09,1015700.0,30.04,30.22,30.0,30.09,1015700.0
2013-06-13 11:00:00,30.09,30.21,29.95,30.09,772100.0,30.09,30.21,29.95,30.09,772100.0
2013-06-13 11:30:00,30.09,30.14,29.88,30.08,880600.0,30.09,30.14,29.88,30.08,880600.0
2013-06-13 12:00:00,30.08,30.28,30.05,30.23,708400.0,30.08,30.28,30.05,30.23,708400.0
2013-06-13 12:30:00,30.24,30.44,30.19,30.42,1249500.0,30.24,30.44,30.19,30.42,1249500.0
2013-06-13 13:00:00,30.4,30.59,30.37,30.44,1080800.0,30.4,30.59,30.37,30.44,1080800.0
2013-06-13 13:30:00,30.46,30.58,30.37,30.51,1039500.0,30.46,30.58,30.37,30.51,1039500.0
2013-06-13 14:00:00,30.53,30.75,30.46,30.64,1309700.0,30.53,30.75,30.46,30.64,1309700.0
2013-06-13 14:30:00,30.64,30.71,30.56,30.69,972300.0,30.64,30.71,30.56,30.69,972300.0
2013-06-13 15:00:00,30.68,30.78,30.65,30.75,1103900.0,30.68,30.78,30.65,30.75,1103900.0
2013-06-13 15:30:00,30.77,30.79,30.69,30.77,1999200.0,30.77,30.79,30.69,30.77,1999200.0
2013-06-14 09:30:00,30.68,31.04,30.48,30.74,2671200.0,30.68,31.04,30.48,30.74,2671200.0
2013-06-14 10:00:00,30.7,30.74,30.35,30.42,1758400.0,30.7,30.74,30.35,30.42,1758400.0
2013-06-14 10:30:00,30.42,30.56,30.33,30.39,1005200.0,30.42,30.56,30.33,30.39,1005200.0
2013-06-14 11:00:00,30.39,30.61,30.34,30.55,928200.0,30.39,30.61,30.34,30.55,928200.0
2013-06-14 11:30:00,30.56,30.77,30.53,30.74,894600.0,30.56,30.77,30.53,30.74,894600.0
2013-06-14 12:00:00,30.74,30.78,30.66,30.74,453600.0,30.74,30.78,30.66,30.74,453600.0
2013-06-14 12:30:00,30.75,30.78,30.64,30.68,342300.0,30.75,30.78,30.64,30.68,342300.0
2013-06-14 13:00:00,30.7,30.71,30.58,30.6,446600.0,30.7,30.71,30.58,30.6,446600.0
2013-06-14 13:30:00,30.6,30.6,30.49,30.53,441000.0,30.6,30.6,30.49,30.53,441000.0
2013-06-14 14:00:00,30.52,30.65,30.4,30.59,574700.0,30.52,30.65,30.4,30.59,574700.0
2013-06-14 14:30:00,30.59,30.65,30.49,30.55,345100.0,30.59,30.65,30.49,30.55,345100.0
2013-06-14 15:00:00,30.55,30.64,30.54,30.61,438900.0,30.55,30.64,30.54,30.61,438900.0
2013-06-14 15:30:00,30.6,30.63,30.54,30.57,1288000.0,30.6,30.63,30.54,30.57,1288000.0
2013-06-17 09:30:00,32.22,32.54,31.96,32.29,8080100.0,32.22,32.54,31.96,32.29,8080100.0
2013-06-17 10:00:00,32.29,32.52,32.15,32.35,3282300.0,32.29,32.52,32.15,32.35,3282300.0
2013-06-17 10:30:00,32.35,32.5,32.27,32.42,1868300.0,32.35,32.5,32.27,32.42,1868300.0
2013-06-17 11:00:00,32.41,32.69,32.34,32.61,3325700.0,32.41,32.69,32.34,32.61,3325700.0
2013-06-17 11:30:00,32.63,32.73,32.51,32.61,1834700.0,32.63,32.73,32.51,32.61,1834700.0
2013-06-17 12:00:00,32.62,32.77,32.59,32.71,1327200.0,32.62,32.77,32.59,32.71,1327200.0
2013-06-17 12:30:00,32.69,32.77,32.64,32.76,840000.0,32.69,32.77,32.64,32.76,840000.0
2013-06-17 13:00:00,32.75,32.93,32.71,32.85,1787100.0,32.75,32.93,32.71,32.85,1787100.0
2013-06-17 13:30:00,32.85,32.91,32.76,32.79,1185100.0,32.85,32.91,32.76,32.79,1185100.0
2013-06-17 14:00:00,32.79,32.9,32.59,32.7,2067800.0,32.79,32.9,32.59,32.7,2067800.0
2013-06-17 14:30:00,32.7,32.77,32.46,32.56,1992200.0,32.7,32.77,32.46,32.56,1992200.0
2013-06-17 15:00:00,32.55,32.68,32.48,32.6,1948800.0,32.55,32.68,32.48,32.6,1948800.0
2013-06-17 15:30:00,32.6,32.84,32.58,32.75,3379600.0,32.6,32.84,32.58,32.75,3379600.0
2013-06-18 09:30:00,32.89,33.0,32.39,32.48,4505900.0,32.89,33.0,32.39,32.48,4505900.0
2013-06-18 10:00:00,32.51,32.78,32.34,32.63,1986600.0,32.51,32.78,32.34,32.63,1986600.0
2013-06-18 10:30:00,32.61,32.99,32.61,32.89,1754200.0,32.61,32.99,32.61,32.89,1754200.0
2013-06-18 11:00:00,32.91,32.91,32.66,32.7,1103900.0,32.91,32.91,32.66,32.7,1103900.0
2013-06-18 11:30:00,32.72,32.78,32.49,32.55,861000.0,32.72,32.78,32.49,32.55,861000.0
2013-06-18 12:00:00,32.54,32.56,32.4,32.46,648900.0,32.54,32.56,32.4,32.46,648900.0
2013-06-18 12:30:00,32.47,32.61,32.45,32.58,419300.0,32.47,32.61,32.45,32.58,419300.0
2013-06-18 13:00:00,32.58,32.58,32.42,32.51,455700.0,32.58,32.58,32.42,32.51,455700.0
2013-06-18 13:30:00,32.51,32.59,32.45,32.56,335300.0,32.51,32.59,32.45,32.56,335300.0
2013-06-18 14:00:00,32.57,32.63,32.52,32.56,508200.0,32.57,32.63,32.52,32.56,508200.0
2013-06-18 14:30:00,32.58,32.73,32.56,32.69,620900.0,32.58,32.73,32.56,32.69,620900.0
2013-06-18 15:00:00,32.69,32.75,32.64,32.71,473200.0,32.69,32.75,32.64,32.71,473200.0
2013-06-18 15:30:00,32.71,32.71,32.62,32.69,1025500.0,32.71,32.71,32.62,32.69,1025500.0
2013-06-19 09:30:00,32.58,33.41,32.52,33.36,5048400.0,32.58,33.41,32.52,33.36,5048400.0
2013-06-19 10:00:00,33.37,33.53,33.24,33.43,2463300.0,33.37,33.53,33.24,33.43,2463300.0
2013-06-19 10:30:00,33.4,33.49,33.23,33.34,1219400.0,33.4,33.49,33.23,33.34,1219400.0
2013-06-19 11:00:00,33.35,33.49,33.3,33.48,784700.0,33.35,33.49,33.3,33.48,784700.0
2013-06-19 11:30:00,33.45,33.61,33.45,33.54,1215200.0,33.45,33.61,33.45,33.54,1215200.0
2013-06-19 12:00:00,33.55,33.61,33.41,33.48,887600.0,33.55,33.61,33.41,33.48,887600.0
2013-06-19 12:30:00,33.46,33.55,33.42,33.54,415800.0,33.46,33.55,33.42,33.54,415800.0
2013-06-19 13:00:00,33.51,33.57,33.34,33.34,627900.0,33.51,33.57,33.34,33.34,627900.0
2013-06-19 13:30:00,33.35,33.36,33.09,33.13,1038100.0,33.35,33.36,33.09,33.13,1038100.0
2013-06-19 14:00:00,33.13,33.7,33.04,33.59,2088800.0,33.13,33.7,33.04,33.59,2088800.0
2013-06-19 14:30:00,33.59,33.61,33.12,33.16,1929900.0,33.59,33.61,33.12,33.16,1929900.0
2013-06-19 15:00:00,33.12,33.44,33.07,33.42,1412600.0,33.12,33.44,33.07,33.42,1412600.0
2013-06-19 15:30:00,33.42,33.42,33.06,33.19,2342900.0,33.42,33.42,33.06,33.19,2342900.0
2013-06-20 09:30:00,32.78,33.0,32.55,32.74,2748200.0,32.78,33.0,32.55,32.74,2748200.0
2013-06-20 10:00:00,32.78,32.79,32.43,32.48,1971200.0,32.78,32.79,32.43,32.48,1971200.0
2013-06-20 10:30:00,32.45,32.61,32.34,32.42,2490600.0,32.45,32.61,32.34,32.42,2490600.0
2013-06-20 11:00:00,32.42,32.54,32.34,32.5,998200.0,32.42,32.54,32.34,32.5,998200.0
2013-06-20 11:30:00,32.49,32.55,32.4,32.53,742700.0,32.49,32.55,32.4,32.53,742700.0
2013-06-20 12:00:00,32.52,32.57,32.43,32.48,636300.0,32.52,32.57,32.43,32.48,636300.0
2013-06-20 12:30:00,32.49,32.55,32.25,32.28,966000.0,32.49,32.55,32.25,32.28,966000.0
2013-06-20 13:00:00,32.26,32.3,32.13,32.15,1206800.0,32.26,32.3,32.13,32.15,1206800.0
2013-06-20 13:30:00,32.16,32.19,31.93,32.11,1199100.0,32.16,32.19,31.93,32.11,1199100.0
2013-06-20 14:00:00,32.07,32.1,31.62,31.65,1635900.0,32.07,32.1,31.62,31.65,1635900.0
2013-06-20 14:30:00,31.67,31.77,31.52,31.57,1509200.0,31.67,31.77,31.52,31.57,1509200.0
2013-06-20 15:00:00,31.57,31.69,31.51,31.62,1274700.0,31.57,31.69,31.51,31.62,1274700.0
2013-06-20 15:30:00,31.61,32.0,31.6,31.94,2738400.0,31.61,32.0,31.6,31.94,2738400.0
2013-06-21 09:30:00,32.15,32.34,31.46,31.46,4067700.0,32.15,32.34,31.46,31.46,4067700.0
2013-06-21 10:00:00,31.5,31.66,31.21,31.22,2633400.0,31.5,31.66,31.21,31.22,2633400.0
2013-06-21 10:30:00,31.23,31.23,30.83,30.98,2538200.0,31.23,31.23,30.83,30.98,2538200.0
2013-06-21 11:00:00,30.96,31.03,30.72,30.77,1815100.0,30.96,31.03,30.72,30.77,1815100.0
2013-06-21 11:30:00,30.76,30.88,30.6,30.85,1465800.0,30.76,30.88,30.6,30.85,1465800.0
2013-06-21 12:00:00,30.84,30.96,30.73,30.82,760200.0,30.84,30.96,30.73,30.82,760200.0
2013-06-21 12:30:00,30.84,31.25,30.83,31.23,1290800.0,30.84,31.25,30.83,31.23,1290800.0
2013-06-21 13:00:00,31.24,31.45,31.08,31.22,1219400.0,31.24,31.45,31.08,31.22,1219400.0
2013-06-21 13:30:00,31.25,31.28,30.95,31.02,884800.0,31.25,31.28,30.95,31.02,884800.0
2013-06-21 14:00:00,31.02,31.05,30.9,31.04,795900.0,31.02,31.05,30.9,31.04,795900.0
2013-06-21 14:30:00,31.04,31.07,30.86,30.94,793100.0,31.04,31.07,30.86,30.94,793100.0
2013-06-21 15:00:00,30.94,31.12,30.93,31.09,840700.0,30.94,31.12,30.93,31.09,840700.0
2013-06-21 15:30:00,31.1,31.19,30.95,31.02,2317000.0,31.1,31.19,30.95,31.02,2317000.0
2013-06-24 09:30:00,30.43,30.55,29.86,30.12,3848600.0,30.43,30.55,29.86,30.12,3848600.0
2013-06-24 10:00:00,30.09,30.67,30.04,30.56,2316300.0,30.09,30.67,30.04,30.56,2316300.0
2013-06-24 10:30:00,30.53,30.86,30.44,30.77,1236200.0,30.53,30.86,30.44,30.77,1236200.0
2013-06-24 11:00:00,30.75,30.75,30.36,30.4,1046500.0,30.75,30.75,30.36,30.4,1046500.0
2013-06-24 11:30:00,30.4,30.66,30.38,30.51,803600.0,30.4,30.66,30.38,30.51,803600.0
2013-06-24 12:00:00,30.48,30.52,30.25,30.42,809200.0,30.48,30.52,30.25,30.42,809200.0
2013-06-24 12:30:00,30.41,30.53,30.33,30.53,734300.0,30.41,30.53,30.33,30.53,734300.0
2013-06-24 13:00:00,30.53,30.62,30.37,30.59,823900.0,30.53,30.62,30.37,30.59,823900.0
2013-06-24 13:30:00,30.59,30.71,30.5,30.68,741300.0,30.59,30.71,30.5,30.68,741300.0
2013-06-24 14:00:00,30.69,31.04,30.66,31.0,1134700.0,30.69,31.04,30.66,31.0,1134700.0
2013-06-24 14:30:00,31.0,31.3,30.95,31.04,1626100.0,31.0,31.3,30.95,31.04,1626100.0
2013-06-24 15:00:00,31.03,31.09,30.76,30.8,697200.0,31.03,31.09,30.76,30.8,697200.0
2013-06-24 15:30:00,30.79,30.98,30.77,30.8,1327200.0,30.79,30.98,30.77,30.8,1327200.0
2013-06-25 09:30:00,30.31,30.43,29.84,30.0,4273500.0,30.31,30.43,29.84,30.0,4273500.0
2013-06-25 10:00:00,29.98,30.09,29.65,29.75,3091200.0,29.98,30.09,29.65,29.75,3091200.0
2013-06-25 10:30:00,29.75,29.96,29.7,29.9,1538600.0,29.75,29.96,29.7,29.9,1538600.0
2013-06-25 11:00:00,29.9,30.0,29.73,29.84,872900.0,29.9,30.0,29.73,29.84,872900.0
2013-06-25 11:30:00,29.84,30.36,29.83,30.26,1579200.0,29.84,30.36,29.83,30.26,1579200.0
2013-06-25 12:00:00,30.25,30.28,30.1,30.15,697200.0,30.25,30.28,30.1,30.15,697200.0
2013-06-25 12:30:00,30.17,30.23,30.01,30.01,743400.0,30.17,30.23,30.01,30.01,743400.0
2013-06-25 13:00:00,30.01,30.11,29.94,30.02,620200.0,30.01,30.11,29.94,30.02,620200.0
2013-06-25 13:30:00,30.0,30.25,29.97,30.15,860300.0,30.0,30.25,29.97,30.15,860300.0
2013-06-25 14:00:00,30.17,30.33,30.14,30.31,1039500.0,30.17,30.33,30.14,30.31,1039500.0
2013-06-25 14:30:00,30.31,30.38,30.24,30.32,632800.0,30.31,30.38,30.24,30.32,632800.0
2013-06-25 15:00:00,30.31,30.41,30.26,30.36,1171100.0,30.31,30.41,30.26,30.36,1171100.0
2013-06-25 15:30:00,30.37,30.5,30.35,30.43,2632000.0,30.37,30.5,30.35,30.43,2632000.0
2013-06-26 09:30:00,30.65,31.18,30.54,31.06,3517500.0,30.65,31.18,30.54,31.06,3517500.0
2013-06-26 10:00:00,31.06,31.11,30.81,30.88,2043300.0,31.06,31.11,30.81,30.88,2043300.0
2013-06-26 10:30:00,30.88,31.08,30.76,31.02,1043000.0,30.88,31.08,30.76,31.02,1043000.0
2013-06-26 11:00:00,31.0,31.17,30.93,31.07,1155700.0,31.0,31.17,30.93,31.07,1155700.0
2013-06-26 11:30:00,31.06,31.13,30.93,30.94,1001000.0,31.06,31.13,30.93,30.94,1001000.0
2013-06-26 12:00:00,30.95,30.96,30.62,30.81,1414700.0,30.95,30.96,30.62,30.81,1414700.0
2013-06-26 12:30:00,30.76,30.81,30.49,30.65,1010100.0,30.76,30.81,30.49,30.65,1010100.0
2013-06-26 13:00:00,30.67,30.67,30.4,30.55,773500.0,30.67,30.67,30.4,30.55,773500.0
2013-06-26 13:30:00,30.54,30.56,30.17,30.23,1130500.0,30.54,30.56,30.17,30.23,1130500.0
2013-06-26 14:00:00,30.22,30.41,30.12,30.36,1198400.0,30.22,30.41,30.12,30.36,1198400.0
2013-06-26 14:30:00,30.36,30.48,30.3,30.43,859600.0,30.36,30.48,30.3,30.43,859600.0
2013-06-26 15:00:00,30.43,30.49,30.17,30.21,1264200.0,30.43,30.49,30.17,30.21,1264200.0
2013-06-26 15:30:00,30.21,30.36,30.15,30.3,1593900.0,30.21,30.36,30.15,30.3,1593900.0
2013-06-27 09:30:00,30.42,30.52,29.94,30.23,4024300.0,30.42,30.52,29.94,30.23,4024300.0
2013-06-27 10:00:00,30.24,30.86,30.06,30.85,3343200.0,30.24,30.86,30.06,30.85,3343200.0
2013-06-27 10:30:00,30.81,30.96,30.66,30.67,2445800.0,30.81,30.96,30.66,30.67,2445800.0
2013-06-27 11:00:00,30.67,30.77,30.34,30.55,1535100.0,30.67,30.77,30.34,30.55,1535100.0
2013-06-27 11:30:00,30.54,30.7,30.51,30.67,625800.0,30.54,30.7,30.51,30.67,625800.0
2013-06-27 12:00:00,30.71,30.73,30.59,30.64,663600.0,30.71,30.73,30.59,30.64,663600.0
2013-06-27 12:30:00,30.67,30.8,30.6,30.75,1168300.0,30.67,30.8,30.6,30.75,1168300.0
2013-06-27 13:00:00,30.74,30.82,30.68,30.68,676200.0,30.74,30.82,30.68,30.68,676200.0
2013-06-27 13:30:00,30.7,30.76,30.63,30.63,310100.0,30.7,30.76,30.63,30.63,310100.0
2013-06-27 14:00:00,30.63,30.65,30.48,30.56,728700.0,30.63,30.65,30.48,30.56,728700.0
2013-06-27 14:30:00,30.56,30.59,30.49,30.54,381500.0,30.56,30.59,30.49,30.54,381500.0
2013-06-27 15:00:00,30.54,30.71,30.54,30.68,557900.0,30.54,30.71,30.54,30.68,557900.0
2013-06-27 15:30:00,30.69,30.75,30.64,30.72,1038100.0,30.69,30.75,30.64,30.72,1038100.0
2013-06-28 09:30:00,30.61,30.9,30.29,30.38,2962400.0,30.61,30.9,30.29,30.38,2962400.0
2013-06-28 10:00:00,30.38,30.4,30.04,30.24,1875300.0,30.38,30.4,30.04,30.24,1875300.0
2013-06-28 10:30:00,30.24,30.53,30.19,30.53,1551900.0,30.24,30.53,30.19,30.53,1551900.0
2013-06-28 11:00:00,30.52,30.64,30.17,30.21,1024100.0,30.52,30.64,30.17,30.21,1024100.0
2013-06-28 11:30:00,30.21,30.33,30.17,30.25,658000.0,30.21,30.33,30.17,30.25,658000.0
2013-06-28 12:00:00,30.25,30.25,30.06,30.1,839300.0,30.25,30.25,30.06,30.1,839300.0
2013-06-28 12:30:00,30.1,30.26,30.01,30.23,947800.0,30.1,30.26,30.01,30.23,947800.0
2013-06-28 13:00:00,30.24,30.37,30.13,30.32,763700.0,30.24,30.37,30.13,30.32,763700.0
2013-06-28 13:30:00,30.33,30.35,30.16,30.21,409500.0,30.33,30.35,30.16,30.21,409500.0
2013-06-28 14:00:00,30.21,30.31,30.21,30.29,471100.0,30.21,30.31,30.21,30.29,471100.0
2013-06-28 14:30:00,30.3,30.31,30.19,30.28,408800.0,30.3,30.31,30.19,30.28,408800.0
2013-06-28 15:00:00,30.27,30.32,30.2,30.32,558600.0,30.27,30.32,30.2,30.32,558600.0
2013-06-28 15:30:00,30.31,30.33,30.1,30.15,2118900.0,30.31,30.33,30.1,30.15,2118900.0
2013-07-01 09:30:00,30.52,31.03,30.29,31.03,3102400.0,30.52,31.03,30.29,31.03,3102400.0
2013-07-01 10:00:00,31.0,31.28,30.96,31.26,2541700.0,31.0,31.28,30.96,31.26,2541700.0
2013-07-01 10:30:00,31.27,31.3,31.07,31.11,1684900.0,31.27,31.3,31.07,31.11,1684900.0
2013-07-01 11:00:00,31.12,31.49,31.11,31.48,1211000.0,31.12,31.49,31.11,31.48,1211000.0
2013-07-01 11:30:00,31.47,31.79,31.47,31.75,2130800.0,31.47,31.79,31.47,31.75,2130800.0
2013-07-01 12:00:00,31.75,31.9,31.73,31.8,1363600.0,31.75,31.9,31.73,31.8,1363600.0
2013-07-01 12:30:00,31.8,31.99,31.8,31.87,1227800.0,31.8,31.99,31.8,31.87,1227800.0
2013-07-01 13:00:00,31.87,32.19,31.87,32.17,1866200.0,31.87,32.19,31.87,32.17,1866200.0
2013-07-01 13:30:00,32.16,32.19,31.91,31.95,1640100.0,32.16,32.19,31.91,31.95,1640100.0
2013-07-01 14:00:00,31.94,32.04,31.82,32.04,1610000.0,31.94,32.04,31.82,32.04,1610000.0
2013-07-01 14:30:00,32.03,32.13,31.97,32.09,969500.0,32.03,32.13,31.97,32.09,969500.0
2013-07-01 15:00:00,32.09,32.11,31.86,31.86,1351700.0,32.09,32.11,31.86,31.86,1351700.0
2013-07-01 15:30:00,31.86,32.04,31.84,32.04,2633400.0,31.86,32.04,31.84,32.04,2633400.0
2013-07-02 09:30:00,32.18,32.5,31.67,31.74,4481400.0,32.18,32.5,31.67,31.74,4481400.0
2013-07-02 10:00:00,31.73,31.77,31.55,31.64,1460900.0,31.73,31.77,31.55,31.64,1460900.0
2013-07-02 10:30:00,31.64,31.99,31.54,31.93,1596000.0,31.64,31.99,31.54,31.93,1596000.0
2013-07-02 11:00:00,31.91,31.97,31.75,31.81,728000.0,31.91,31.97,31.75,31.81,728000.0
2013-07-02 11:30:00,31.77,31.97,31.7,31.85,742000.0,31.77,31.97,31.7,31.85,742000.0
2013-07-02 12:00:00,31.84,31.84,31.62,31.68,504000.0,31.84,31.84,31.62,31.68,504000.0
2013-07-02 12:30:00,31.69,31.79,31.61,31.75,308000.0,31.69,31.79,31.61,31.75,308000.0
2013-07-02 13:00:00,31.75,31.77,31.63,31.65,228900.0,31.75,31.77,31.63,31.65,228900.0
2013-07-02 13:30:00,31.69,31.69,31.55,31.62,416500.0,31.69,31.69,31.55,31.62,416500.0
2013-07-02 14:00:00,31.63,31.64,31.5,31.58,775600.0,31.63,31.64,31.5,31.58,775600.0
2013-07-02 14:30:00,31.58,31.76,31.57,31.69,511700.0,31.58,31.76,31.57,31.69,511700.0
2013-07-02 15:00:00,31.7,31.82,31.68,31.74,451500.0,31.7,31.82,31.68,31.74,451500.0
2013-07-02 15:30:00,31.74,31.79,31.14,31.65,4690700.0,31.74,31.79,31.14,31.65,4690700.0
2013-07-03 09:30:00,31.73,32.0,31.46,31.51,3650500.0,31.73,32.0,31.46,31.51,3650500.0
2013-07-03 10:00:00,31.51,31.69,31.28,31.49,1306900.0,31.51,31.69,31.28,31.49,1306900.0
2013-07-03 10:30:00,31.49,31.65,31.39,31.53,604800.0,31.49,31.65,31.39,31.53,604800.0
2013-07-03 11:00:00,31.54,31.64,31.43,31.44,694400.0,31.54,31.64,31.43,31.44,694400.0
2013-07-03 11:30:00,31.45,31.57,31.36,31.57,501200.0,31.45,31.57,31.36,31.57,501200.0
2013-07-03 12:00:00,31.57,31.66,31.49,31.56,492100.0,31.57,31.66,31.49,31.56,492100.0
2013-07-03 12:30:00,31.57,31.58,31.47,31.56,706300.0,31.57,31.58,31.47,31.56,706300.0
2013-07-05 09:30:00,31.73,31.8,31.49,31.6,1542100.0,31.73,31.8,31.49,31.6,1542100.0
2013-07-05 10:00:00,31.59,31.68,31.33,31.37,1153600.0,31.59,31.68,31.33,31.37,1153600.0
2013-07-05 10:30:00,31.34,31.68,31.34,31.68,382900.0,31.34,31.68,31.34,31.68,382900.0
2013-07-05 11:00:00,31.67,31.92,31.65,31.73,936600.0,31.67,31.92,31.65,31.73,936600.0
2013-07-05 11:30:00,31.73,31.92,31.69,31.88,487200.0,31.73,31.92,31.69,31.88,487200.0
2013-07-05 12:00:00,31.91,32.11,31.88,31.92,800100.0,31.91,32.11,31.88,31.92,800100.0
2013-07-05 12:30:00,31.93,31.95,31.83,31.88,248500.0,31.93,31.95,31.83,31.88,248500.0
2013-07-05 13:00:00,31.88,31.99,31.84,31.95,259000.0,31.88,31.99,31.84,31.95,259000.0
2013-07-05 13:30:00,31.94,32.07,31.94,32.0,355600.0,31.94,32.07,31.94,32.0,355600.0
2013-07-05 14:00:00,32.01,32.18,32.01,32.12,607600.0,32.01,32.18,32.01,32.12,607600.0
2013-07-05 14:30:00,32.13,32.14,31.93,32.07,650300.0,32.13,32.14,31.93,32.07,650300.0
2013-07-05 15:00:00,32.06,32.1,31.99,32.08,485100.0,32.06,32.1,31.99,32.08,485100.0
2013-07-05 15:30:00,32.07,32.17,32.05,32.15,1395100.0,32.07,32.17,32.05,32.15,1395100.0
2013-07-08 09:30:00,32.43,33.07,32.22,32.97,4326000.0,32.43,33.07,32.22,32.97,4326000.0
2013-07-08 10:00:00,32.97,33.05,32.79,32.9,1586200.0,32.97,33.05,32.79,32.9,1586200.0
2013-07-08 10:30:00,32.86,32.97,32.61,32.77,1336300.0,32.86,32.97,32.61,32.77,1336300.0
2013-07-08 11:00:00,32.76,32.95,32.74,32.86,1287300.0,32.76,32.95,32.74,32.86,1287300.0
2013-07-08 11:30:00,32.87,32.89,32.66,32.67,499100.0,32.87,32.89,32.66,32.67,499100.0
2013-07-08 12:00:00,32.67,32.73,32.55,32.65,646800.0,32.67,32.73,32.55,32.65,646800.0
2013-07-08 12:30:00,32.65,32.88,32.62,32.85,535500.0,32.65,32.88,32.62,32.85,535500.0
2013-07-08 13:00:00,32.85,33.07,32.79,33.05,1024100.0,32.85,33.07,32.79,33.05,1024100.0
2013-07-08 13:30:00,33.05,33.52,33.03,33.4,3579800.0,33.05,33.52,33.03,33.4,3579800.0
2013-07-08 14:00:00,33.42,33.61,33.32,33.36,2264500.0,33.42,33.61,33.32,33.36,2264500.0
2013-07-08 14:30:00,33.35,33.55,33.33,33.46,1013600.0,33.35,33.55,33.33,33.46,1013600.0
2013-07-08 15:00:00,33.46,33.61,33.34,33.42,1861300.0,33.46,33.61,33.34,33.42,1861300.0
2013-07-08 15:30:00,33.42,33.55,33.27,33.3,2269400.0,33.42,33.55,33.27,33.3,2269400.0
2013-07-09 09:30:00,33.58,34.64,33.55,34.34,7542500.0,33.58,34.64,33.55,34.34,7542500.0
2013-07-09 10:00:00,34.34,34.54,33.97,34.03,3741500.0,34.34,34.54,33.97,34.03,3741500.0
2013-07-09 10:30:00,34.0,34.44,33.97,34.43,1821400.0,34.0,34.44,33.97,34.43,1821400.0
2013-07-09 11:00:00,34.43,34.79,34.43,34.71,2851800.0,34.43,34.79,34.43,34.71,2851800.0
2013-07-09 11:30:00,34.71,34.79,34.63,34.74,1185800.0,34.71,34.79,34.63,34.74,1185800.0
2013-07-09 12:00:00,34.75,35.02,34.69,34.87,2723700.0,34.75,35.02,34.69,34.87,2723700.0
2013-07-09 12:30:00,34.86,35.3,34.86,35.21,3152800.0,34.86,35.3,34.86,35.21,3152800.0
2013-07-09 13:00:00,35.21,35.24,34.96,35.0,1509200.0,35.21,35.24,34.96,35.0,1509200.0
2013-07-09 13:30:00,34.99,35.16,34.88,35.13,1321600.0,34.99,35.16,34.88,35.13,1321600.0
2013-07-09 14:00:00,35.13,35.16,35.02,35.09,869400.0,35.13,35.16,35.02,35.09,869400.0
2013-07-09 14:30:00,35.09,35.21,35.01,35.15,1598800.0,35.09,35.21,35.01,35.15,1598800.0
2013-07-09 15:00:00,35.15,35.32,35.15,35.21,1966300.0,35.15,35.32,35.15,35.21,1966300.0
2013-07-09 15:30:00,35.24,35.34,35.12,35.32,3570000.0,35.24,35.34,35.12,35.32,3570000.0
2013-07-10 09:30:00,35.08,35.27,34.54,34.97,6343400.0,35.08,35.27,34.54,34.97,6343400.0
2013-07-10 10:00:00,34.99,35.0,34.46,34.52,2475200.0,34.99,35.0,34.46,34.52,2475200.0
2013-07-10 10:30:00,34.51,34.67,34.42,34.63,1729700.0,34.51,34.67,34.42,34.63,1729700.0
2013-07-10 11:00:00,34.61,34.62,34.17,34.29,2307200.0,34.61,34.62,34.17,34.29,2307200.0
2013-07-10 11:30:00,34.29,34.6,34.27,34.51,1498700.0,34.29,34.6,34.27,34.51,1498700.0
2013-07-10 12:00:00,34.53,34.55,34.41,34.44,388500.0,34.53,34.55,34.41,34.44,388500.0
2013-07-10 12:30:00,34.43,34.54,34.35,34.51,543900.0,34.43,34.54,34.35,34.51,543900.0
2013-07-10 13:00:00,34.49,34.5,34.35,34.39,550200.0,34.49,34.5,34.35,34.39,550200.0
2013-07-10 13:30:00,34.41,34.45,34.36,34.39,371700.0,34.41,34.45,34.36,34.39,371700.0
2013-07-10 14:00:00,34.39,34.7,34.36,34.65,1570800.0,34.39,34.7,34.36,34.65,1570800.0
2013-07-10 14:30:00,34.65,34.71,34.56,34.65,959000.0,34.65,34.71,34.56,34.65,959000.0
2013-07-10 15:00:00,34.67,34.69,34.53,34.62,625100.0,34.67,34.69,34.53,34.62,625100.0
2013-07-10 15:30:00,34.63,34.85,34.61,34.83,1899800.0,34.63,34.85,34.61,34.83,1899800.0
2013-07-11 09:30:00,35.45,35.6,34.5,34.61,6547800.0,35.45,35.6,34.5,34.61,6547800.0
2013-07-11 10:00:00,34.62,34.77,34.46,34.6,2181200.0,34.62,34.77,34.46,34.6,2181200.0
2013-07-11 10:30:00,34.58,35.06,34.54,34.94,1423100.0,34.58,35.06,34.54,34.94,1423100.0
2013-07-11 11:00:00,34.96,35.03,34.79,34.83,821800.0,34.96,35.03,34.79,34.83,821800.0
2013-07-11 11:30:00,34.82,34.89,34.65,34.65,1091300.0,34.82,34.89,34.65,34.65,1091300.0
2013-07-11 12:00:00,34.65,34.66,34.55,34.62,814800.0,34.65,34.66,34.55,34.62,814800.0
2013-07-11 12:30:00,34.61,34.79,34.59,34.72,569100.0,34.61,34.79,34.59,34.72,569100.0
2013-07-11 13:00:00,34.74,34.77,34.7,34.73,349300.0,34.74,34.77,34.7,34.73,349300.0
2013-07-11 13:30:00,34.71,34.71,34.51,34.57,641200.0,34.71,34.71,34.51,34.57,641200.0
2013-07-11 14:00:00,34.55,34.69,34.4,34.59,1669500.0,34.55,34.69,34.4,34.59,1669500.0
2013-07-11 14:30:00,34.6,34.71,34.55,34.62,639800.0,34.6,34.71,34.55,34.62,639800.0
2013-07-11 15:00:00,34.61,34.97,34.61,34.95,1383900.0,34.61,34.97,34.61,34.95,1383900.0
2013-07-11 15:30:00,34.95,35.0,34.87,34.88,1726900.0,34.95,35.0,34.87,34.88,1726900.0
2013-07-12 09:30:00,35.13,36.04,35.1,35.78,9048200.0,35.13,36.04,35.1,35.78,9048200.0
2013-07-12 10:00:00,35.81,36.36,35.8,36.11,4674600.0,35.81,36.36,35.8,36.11,4674600.0
2013-07-12 10:30:00,36.1,36.4,36.09,36.2,1794800.0,36.1,36.4,36.09,36.2,1794800.0
2013-07-12 11:00:00,36.17,36.44,36.14,36.33,2057300.0,36.17,36.44,36.14,36.33,2057300.0
2013-07-12 11:30:00,36.33,36.41,36.1,36.19,1471400.0,36.33,36.41,36.1,36.19,1471400.0
2013-07-12 12:00:00,36.21,36.35,36.13,36.31,793800.0,36.21,36.35,36.13,36.31,793800.0
2013-07-12 12:30:00,36.29,36.41,36.21,36.31,1189300.0,36.29,36.41,36.21,36.31,1189300.0
2013-07-12 13:00:00,36.31,36.46,36.21,36.41,1183700.0,36.31,36.46,36.21,36.41,1183700.0
2013-07-12 13:30:00,36.42,36.68,36.38,36.55,2039100.0,36.42,36.68,36.38,36.55,2039100.0
2013-07-12 14:00:00,36.55,36.57,36.37,36.54,1419600.0,36.55,36.57,36.37,36.54,1419600.0
2013-07-12 14:30:00,36.52,36.67,36.5,36.66,1366400.0,36.52,36.67,36.5,36.66,1366400.0
2013-07-12 15:00:00,36.66,36.7,36.55,36.69,1346100.0,36.66,36.7,36.55,36.69,1346100.0
2013-07-12 15:30:00,36.68,36.78,36.53,36.76,4030600.0,36.68,36.78,36.53,36.76,4030600.0
2013-07-15 09:30:00,37.06,37.12,36.18,36.31,6510000.0,37.06,37.12,36.18,36.31,6510000.0
2013-07-15 10:00:00,36.33,36.53,36.02,36.09,2366000.0,36.33,36.53,36.02,36.09,2366000.0
2013-07-15 10:30:00,36.08,36.57,36.08,36.52,1260000.0,36.08,36.57,36.08,36.52,1260000.0
2013-07-15 11:00:00,36.51,36.53,36.37,36.46,928200.0,36.51,36.53,36.37,36.46,928200.0
2013-07-15 11:30:00,36.46,36.53,36.4,36.52,623000.0,36.46,36.53,36.4,36.52,623000.0
2013-07-15 12:00:00,36.52,36.55,36.46,36.48,408800.0,36.52,36.55,36.46,36.48,408800.0
2013-07-15 12:30:00,36.49,36.71,36.49,36.7,683900.0,36.49,36.71,36.49,36.7,683900.0
2013-07-15 13:00:00,36.7,36.91,36.62,36.89,1133300.0,36.7,36.91,36.62,36.89,1133300.0
2013-07-15 13:30:00,36.89,36.95,36.73,36.83,846300.0,36.89,36.95,36.73,36.83,846300.0
2013-07-15 14:00:00,36.83,36.95,36.8,36.9,768600.0,36.83,36.95,36.8,36.9,768600.0
2013-07-15 14:30:00,36.92,37.0,36.81,36.84,973000.0,36.92,37.0,36.81,36.84,973000.0
2013-07-15 15:00:00,36.84,36.97,36.76,36.79,961100.0,36.84,36.97,36.76,36.79,961100.0
2013-07-15 15:30:00,36.79,36.87,36.74,36.85,1350300.0,36.79,36.87,36.74,36.85,1350300.0
2013-07-16 09:30:00,36.76,37.89,36.72,37.43,6563200.0,36.76,37.89,36.72,37.43,6563200.0
2013-07-16 10:00:00,37.43,38.05,37.43,37.92,4307100.0,37.43,38.05,37.43,37.92,4307100.0
2013-07-16 10:30:00,37.9,38.01,37.66,37.88,2620100.0,37.9,38.01,37.66,37.88,2620100.0
2013-07-16 11:00:00,37.88,37.89,37.47,37.77,2202900.0,37.88,37.89,37.47,37.77,2202900.0
2013-07-16 11:30:00,37.77,37.77,37.23,37.36,1845900.0,37.77,37.77,37.23,37.36,1845900.0
2013-07-16 12:00:00,37.36,37.54,37.34,37.53,929600.0,37.36,37.54,37.34,37.53,929600.0
2013-07-16 12:30:00,37.5,37.57,37.19,37.19,1078700.0,37.5,37.57,37.19,37.19,1078700.0
2013-07-16 13:00:00,37.2,37.26,36.81,36.84,2186100.0,37.2,37.26,36.81,36.84,2186100.0
2013-07-16 13:30:00,36.84,37.12,36.67,36.83,1781500.0,36.84,37.12,36.67,36.83,1781500.0
2013-07-16 14:00:00,36.83,37.34,36.83,37.33,2121700.0,36.83,37.34,36.83,37.33,2121700.0
2013-07-16 14:30:00,37.33,37.43,37.02,37.03,1345400.0,37.33,37.43,37.02,37.03,1345400.0
2013-07-16 15:00:00,37.03,37.11,36.71,37.06,2790900.0,37.03,37.11,36.71,37.06,2790900.0
2013-07-16 15:30:00,37.04,37.34,37.04,37.2,2394700.0,37.04,37.34,37.04,37.2,2394700.0
2013-07-17 09:30:00,37.32,37.81,36.95,37.65,3896900.0,37.32,37.81,36.95,37.65,3896900.0
2013-07-17 10:00:00,37.68,37.9,37.5,37.72,2126600.0,37.68,37.9,37.5,37.72,2126600.0
2013-07-17 10:30:00,37.71,37.87,37.57,37.86,1482600.0,37.71,37.87,37.57,37.86,1482600.0
2013-07-17 11:00:00,37.86,38.0,37.8,37.88,1383200.0,37.86,38.0,37.8,37.88,1383200.0
2013-07-17 11:30:00,37.88,37.89,37.69,37.77,875700.0,37.88,37.89,37.69,37.77,875700.0
2013-07-17 12:00:00,37.78,37.78,37.63,37.7,674100.0,37.78,37.78,37.63,37.7,674100.0
2013-07-17 12:30:00,37.7,37.79,37.66,37.69,484400.0,37.7,37.79,37.66,37.69,484400.0
2013-07-17 13:00:00,37.7,37.7,37.51,37.65,721700.0,37.7,37.7,37.51,37.65,721700.0
2013-07-17 13:30:00,37.67,37.73,37.64,37.71,567700.0,37.67,37.73,37.64,37.71,567700.0
2013-07-17 14:00:00,37.7,37.84,37.68,37.81,549500.0,37.7,37.84,37.68,37.81,549500.0
2013-07-17 14:30:00,37.82,37.89,37.75,37.79,543900.0,37.82,37.89,37.75,37.79,543900.0
2013-07-17 15:00:00,37.79,38.12,37.76,38.12,1553300.0,37.79,38.12,37.76,38.12,1553300.0
2013-07-17 15:30:00,38.09,38.32,38.08,38.28,3549000.0,38.09,38.32,38.08,38.28,3549000.0
2013-07-18 09:30:00,38.58,38.62,37.71,37.97,5467700.0,38.58,38.62,37.71,37.97,5467700.0
2013-07-18 10:00:00,37.97,38.23,37.79,38.17,2150400.0,37.97,38.23,37.79,38.17,2150400.0
2013-07-18 10:30:00,38.13,38.49,38.07,38.44,1674400.0,38.13,38.49,38.07,38.44,1674400.0
2013-07-18 11:00:00,38.44,38.6,38.31,38.34,1563800.0,38.44,38.6,38.31,38.34,1563800.0
2013-07-18 11:30:00,38.36,38.55,38.32,38.36,736400.0,38.36,38.55,38.32,38.36,736400.0
2013-07-18 12:00:00,38.39,38.46,38.22,38.25,597100.0,38.39,38.46,38.22,38.25,597100.0
2013-07-18 12:30:00,38.24,38.28,38.08,38.16,545300.0,38.24,38.28,38.08,38.16,545300.0
2013-07-18 13:00:00,38.16,38.16,37.97,38.04,609700.0,38.16,38.16,37.97,38.04,609700.0
2013-07-18 13:30:00,38.02,38.27,38.02,38.25,381500.0,38.02,38.27,38.02,38.25,381500.0
2013-07-18 14:00:00,38.25,38.38,38.23,38.35,499100.0,38.25,38.38,38.23,38.35,499100.0
2013-07-18 14:30:00,38.35,38.39,38.18,38.24,758100.0,38.35,38.39,38.18,38.24,758100.0
2013-07-18 15:00:00,38.21,38.22,38.02,38.06,643300.0,38.21,38.22,38.02,38.06,643300.0
2013-07-18 15:30:00,38.06,38.21,38.05,38.06,1864100.0,38.06,38.21,38.05,38.06,1864100.0
2013-07-19 09:30:00,38.2,38.28,37.6,37.88,3950800.0,38.2,38.28,37.6,37.88,3950800.0
2013-07-19 10:00:00,37.86,38.24,37.76,38.13,2072700.0,37.86,38.24,37.76,38.13,2072700.0
2013-07-19 10:30:00,38.17,38.23,37.81,37.91,2077600.0,38.17,38.23,37.81,37.91,2077600.0
2013-07-19 11:00:00,37.88,38.05,37.82,38.01,616000.0,37.88,38.05,37.82,38.01,616000.0
2013-07-19 11:30:00,38.01,38.03,37.83,37.89,592200.0,38.01,38.03,37.83,37.89,592200.0
2013-07-19 12:00:00,37.92,38.13,37.9,38.01,588700.0,37.92,38.13,37.9,38.01,588700.0
2013-07-19 12:30:00,38.01,38.08,37.89,38.05,611100.0,38.01,38.08,37.89,38.05,611100.0
2013-07-19 13:00:00,38.05,38.1,37.87,37.89,588000.0,38.05,38.1,37.87,37.89,588000.0
2013-07-19 13:30:00,37.91,38.0,37.87,37.89,415800.0,37.91,38.0,37.87,37.89,415800.0
2013-07-19 14:00:00,37.9,37.92,37.8,37.86,1008700.0,37.9,37.92,37.8,37.86,1008700.0
2013-07-19 14:30:00,37.86,38.0,37.86,37.96,868700.0,37.86,38.0,37.86,37.96,868700.0
2013-07-19 15:00:00,37.96,37.98,37.86,37.9,788900.0,37.96,37.98,37.86,37.9,788900.0
2013-07-19 15:30:00,37.91,37.93,37.79,37.8,2823100.0,37.91,37.93,37.79,37.8,2823100.0
2013-07-22 09:30:00,38.12,38.39,37.64,37.8,5392100.0,38.12,38.39,37.64,37.8,5392100.0
2013-07-22 10:00:00,37.86,38.25,37.65,38.1,3030300.0,37.86,38.25,37.65,38.1,3030300.0
2013-07-22 10:30:00,38.11,38.16,37.79,37.96,1629600.0,38.11,38.16,37.79,37.96,1629600.0
2013-07-22 11:00:00,37.98,37.99,37.6,37.67,1983100.0,37.98,37.99,37.6,37.67,1983100.0
2013-07-22 11:30:00,37.67,37.71,37.58,37.61,1329300.0,37.67,37.71,37.58,37.61,1329300.0
2013-07-22 12:00:00,37.61,37.76,37.53,37.69,1339800.0,37.61,37.76,37.53,37.69,1339800.0
2013-07-22 12:30:00,37.71,37.73,37.59,37.61,730100.0,37.71,37.73,37.59,37.61,730100.0
2013-07-22 13:00:00,37.61,37.64,37.49,37.52,912800.0,37.61,37.64,37.49,37.52,912800.0
2013-07-22 13:30:00,37.53,37.54,37.3,37.33,1517600.0,37.53,37.54,37.3,37.33,1517600.0
2013-07-22 14:00:00,37.33,37.33,36.73,36.95,3345300.0,37.33,37.33,36.73,36.95,3345300.0
2013-07-22 14:30:00,37.02,37.14,36.82,37.1,1883000.0,37.02,37.14,36.82,37.1,1883000.0
2013-07-22 15:00:00,37.13,37.46,36.96,37.43,2357600.0,37.13,37.46,36.96,37.43,2357600.0
2013-07-22 15:30:00,37.43,37.6,37.33,37.35,5050500.0,37.43,37.6,37.33,37.35,5050500.0
2013-07-23 09:30:00,35.89,37.46,35.64,36.78,20603100.0,35.89,37.46,35.64,36.78,20603100.0
2013-07-23 10:00:00,36.79,37.05,36.18,36.23,8076600.0,36.79,37.05,36.18,36.23,8076600.0
2013-07-23 10:30:00,36.23,36.45,35.9,36.32,4914700.0,36.23,36.45,35.9,36.32,4914700.0
2013-07-23 11:00:00,36.32,36.35,35.43,35.62,6204800.0,36.32,36.35,35.43,35.62,6204800.0
2013-07-23 11:30:00,35.6,35.67,35.17,35.53,6050100.0,35.6,35.67,35.17,35.53,6050100.0
2013-07-23 12:00:00,35.5,35.66,35.28,35.35,2912000.0,35.5,35.66,35.28,35.35,2912000.0
2013-07-23 12:30:00,35.34,35.92,35.23,35.77,4300800.0,35.34,35.92,35.23,35.77,4300800.0
2013-07-23 13:00:00,35.77,36.36,35.76,36.09,5670700.0,35.77,36.36,35.76,36.09,5670700.0
2013-07-23 13:30:00,36.11,36.14,35.92,36.06,2863000.0,36.11,36.14,35.92,36.06,2863000.0
2013-07-23 14:00:00,36.08,36.29,35.77,35.8,2130100.0,36.08,36.29,35.77,35.8,2130100.0
2013-07-23 14:30:00,35.8,36.04,35.67,35.87,1758400.0,35.8,36.04,35.67,35.87,1758400.0
2013-07-23 15:00:00,35.88,36.03,35.75,35.81,1580600.0,35.88,36.03,35.75,35.81,1580600.0
2013-07-23 15:30:00,35.8,35.84,35.61,35.75,4328800.0,35.8,35.84,35.61,35.75,4328800.0
2013-07-24 09:30:00,35.67,36.04,35.18,35.3,6550600.0,35.67,36.04,35.18,35.3,6550600.0
2013-07-24 10:00:00,35.34,35.5,34.82,34.87,4511500.0,35.34,35.5,34.82,34.87,4511500.0
2013-07-24 10:30:00,34.85,35.11,34.69,34.89,2594900.0,34.85,35.11,34.69,34.89,2594900.0
2013-07-24 11:00:00,34.92,35.27,34.84,35.22,2076200.0,34.92,35.27,34.84,35.22,2076200.0
2013-07-24 11:30:00,35.21,35.34,35.16,35.33,1468600.0,35.21,35.34,35.16,35.33,1468600.0
2013-07-24 12:00:00,35.34,35.34,35.07,35.1,871500.0,35.34,35.34,35.07,35.1,871500.0
2013-07-24 12:30:00,35.1,35.13,34.85,34.91,736400.0,35.1,35.13,34.85,34.91,736400.0
2013-07-24 13:00:00,34.93,35.04,34.83,34.87,1624700.0,34.93,35.04,34.83,34.87,1624700.0
2013-07-24 13:30:00,34.87,34.96,34.75,34.8,1376900.0,34.87,34.96,34.75,34.8,1376900.0
2013-07-24 14:00:00,34.8,35.04,34.7,34.89,1456000.0,34.8,35.04,34.7,34.89,1456000.0
2013-07-24 14:30:00,34.89,34.91,34.45,34.55,2298100.0,34.89,34.91,34.45,34.55,2298100.0
2013-07-24 15:00:00,34.53,34.61,34.32,34.5,2831500.0,34.53,34.61,34.32,34.5,2831500.0
2013-07-24 15:30:00,34.53,34.53,34.31,34.45,3494400.0,34.53,34.53,34.31,34.45,3494400.0
2013-07-25 09:30:00,34.37,35.07,34.27,34.83,4893000.0,34.37,35.07,34.27,34.83,4893000.0
2013-07-25 10:00:00,34.83,34.99,34.65,34.92,2366700.0,34.83,34.99,34.65,34.92,2366700.0
2013-07-25 10:30:00,34.91,35.19,34.8,35.02,1877400.0,34.91,35.19,34.8,35.02,1877400.0
2013-07-25 11:00:00,35.03,35.25,34.95,35.13,1542800.0,35.03,35.25,34.95,35.13,1542800.0
2013-07-25 11:30:00,35.14,35.19,34.93,34.99,1004500.0,35.14,35.19,34.93,34.99,1004500.0
2013-07-25 12:00:00,34.99,35.21,34.99,35.17,689500.0,34.99,35.21,34.99,35.17,689500.0
2013-07-25 12:30:00,35.17,35.26,35.16,35.18,644700.0,35.17,35.26,35.16,35.18,644700.0
2013-07-25 13:00:00,35.19,35.24,35.09,35.19,651000.0,35.19,35.24,35.09,35.19,651000.0
2013-07-25 13:30:00,35.17,35.19,35.05,35.11,605500.0,35.17,35.19,35.05,35.11,605500.0
2013-07-25 14:00:00,35.13,35.25,35.07,35.08,546000.0,35.13,35.25,35.07,35.08,546000.0
2013-07-25 14:30:00,35.09,35.38,35.09,35.33,1017100.0,35.09,35.38,35.09,35.33,1017100.0
2013-07-25 15:00:00,35.31,35.35,35.24,35.25,962500.0,35.31,35.35,35.24,35.25,962500.0
2013-07-25 15:30:00,35.27,35.3,35.11,35.25,1894200.0,35.27,35.3,35.11,35.25,1894200.0
2013-07-26 09:30:00,34.95,35.04,34.57,34.67,3030300.0,34.95,35.04,34.57,34.67,3030300.0
2013-07-26 10:00:00,34.66,34.66,34.4,34.52,3600800.0,34.66,34.66,34.4,34.52,3600800.0
2013-07-26 10:30:00,34.51,34.69,34.44,34.62,903000.0,34.51,34.69,34.44,34.62,903000.0
2013-07-26 11:00:00,34.6,34.77,34.55,34.77,1029000.0,34.6,34.77,34.55,34.77,1029000.0
2013-07-26 11:30:00,34.77,34.89,34.74,34.82,1113700.0,34.77,34.89,34.74,34.82,1113700.0
2013-07-26 12:00:00,34.82,34.97,34.82,34.92,678300.0,34.82,34.97,34.82,34.92,678300.0
2013-07-26 12:30:00,34.93,34.99,34.89,34.89,575400.0,34.93,34.99,34.89,34.89,575400.0
2013-07-26 13:00:00,34.88,35.09,34.87,35.06,643300.0,34.88,35.09,34.87,35.06,643300.0
2013-07-26 13:30:00,35.06,35.15,34.95,34.96,667800.0,35.06,35.15,34.95,34.96,667800.0
2013-07-26 14:00:00,34.96,35.16,34.95,35.05,933800.0,34.96,35.16,34.95,35.05,933800.0
2013-07-26 14:30:00,35.04,35.25,35.04,35.24,787500.0,35.04,35.25,35.04,35.24,787500.0
2013-07-26 15:00:00,35.25,35.25,35.06,35.08,1107400.0,35.25,35.25,35.06,35.08,1107400.0
2013-07-26 15:30:00,35.09,35.28,35.07,35.19,2048900.0,35.09,35.28,35.07,35.19,2048900.0
2013-07-29 09:30:00,35.15,35.81,35.14,35.5,3433500.0,35.15,35.81,35.14,35.5,3433500.0
2013-07-29 10:00:00,35.57,35.57,35.19,35.23,1330000.0,35.57,35.57,35.19,35.23,1330000.0
2013-07-29 10:30:00,35.26,35.26,34.9,34.93,1353100.0,35.26,35.26,34.9,34.93,1353100.0
2013-07-29 11:00:00,34.92,35.04,34.77,34.88,1166200.0,34.92,35.04,34.77,34.88,1166200.0
2013-07-29 11:30:00,34.85,35.02,34.85,34.97,528500.0,34.85,35.02,34.85,34.97,528500.0
2013-07-29 12:00:00,34.98,34.99,34.79,34.84,468300.0,34.98,34.99,34.79,34.84,468300.0
2013-07-29 12:30:00,34.83,34.85,34.64,34.77,756700.0,34.83,34.85,34.64,34.77,756700.0
2013-07-29 13:00:00,34.75,34.8,34.67,34.78,509600.0,34.75,34.8,34.67,34.78,509600.0
2013-07-29 13:30:00,34.77,34.83,34.72,34.83,260400.0,34.77,34.83,34.72,34.83,260400.0
2013-07-29 14:00:00,34.82,35.0,34.82,35.0,528500.0,34.82,35.0,34.82,35.0,528500.0
2013-07-29 14:30:00,34.98,34.99,34.81,34.84,441700.0,34.98,34.99,34.81,34.84,441700.0
2013-07-29 15:00:00,34.84,34.96,34.84,34.96,487200.0,34.84,34.96,34.84,34.96,487200.0
2013-07-29 15:30:00,34.96,35.06,34.93,34.99,1342600.0,34.96,35.06,34.93,34.99,1342600.0
2013-07-30 09:30:00,35.06,35.42,34.55,34.66,2636200.0,35.06,35.42,34.55,34.66,2636200.0
2013-07-30 10:00:00,34.66,34.89,34.57,34.83,965300.0,34.66,34.89,34.57,34.83,965300.0
2013-07-30 10:30:00,34.83,34.98,34.72,34.88,683900.0,34.83,34.98,34.72,34.88,683900.0
2013-07-30 11:00:00,34.85,35.11,34.84,35.01,796600.0,34.85,35.11,34.84,35.01,796600.0
2013-07-30 11:30:00,35.0,35.07,34.86,34.97,480200.0,35.0,35.07,34.86,34.97,480200.0
2013-07-30 12:00:00,34.97,34.97,34.8,34.8,498400.0,34.97,34.97,34.8,34.8,498400.0
2013-07-30 12:30:00,34.8,34.84,34.73,34.8,448000.0,34.8,34.84,34.73,34.8,448000.0
2013-07-30 13:00:00,34.84,34.86,34.55,34.65,800800.0,34.84,34.86,34.55,34.65,800800.0
2013-07-30 13:30:00,34.63,34.66,34.54,34.66,631400.0,34.63,34.66,34.54,34.66,631400.0
2013-07-30 14:00:00,34.65,34.81,34.64,34.8,424900.0,34.65,34.81,34.64,34.8,424900.0
2013-07-30 14:30:00,34.81,34.81,34.71,34.77,371700.0,34.81,34.81,34.71,34.77,371700.0
2013-07-30 15:00:00,34.76,34.84,34.71,34.73,433300.0,34.76,34.84,34.71,34.73,433300.0
2013-07-30 15:30:00,34.77,34.84,34.72,34.83,939400.0,34.77,34.84,34.72,34.83,939400.0
2013-07-31 09:30:00,34.77,35.27,34.75,35.18,3007900.0,34.77,35.27,34.75,35.18,3007900.0
2013-07-31 10:00:00,35.18,35.18,34.62,34.74,1092000.0,35.18,35.18,34.62,34.74,1092000.0
2013-07-31 10:30:00,34.74,34.83,34.56,34.83,781200.0,34.74,34.83,34.56,34.83,781200.0
2013-07-31 11:00:00,34.8,34.97,34.75,34.93,756700.0,34.8,34.97,34.75,34.93,756700.0
2013-07-31 11:30:00,34.97,35.18,34.93,35.15,875700.0,34.97,35.18,34.93,35.15,875700.0
2013-07-31 12:00:00,35.14,35.16,35.01,35.05,391300.0,35.14,35.16,35.01,35.05,391300.0
2013-07-31 12:30:00,35.05,35.07,34.96,35.0,331800.0,35.05,35.07,34.96,35.0,331800.0
2013-07-31 13:00:00,34.99,35.13,34.98,35.1,350000.0,34.99,35.13,34.98,35.1,350000.0
2013-07-31 13:30:00,35.09,35.3,35.08,35.28,1026200.0,35.09,35.3,35.08,35.28,1026200.0
2013-07-31 14:00:00,35.28,35.29,34.98,35.09,856800.0,35.28,35.29,34.98,35.09,856800.0
2013-07-31 14:30:00,35.09,35.25,34.97,35.25,821800.0,35.09,35.25,34.97,35.25,821800.0
2013-07-31 15:00:00,35.25,35.29,35.01,35.11,728700.0,35.25,35.29,35.01,35.11,728700.0
2013-07-31 15:30:00,35.11,35.12,34.83,34.93,1344000.0,35.11,35.12,34.83,34.93,1344000.0
2013-08-01 09:30:00,35.22,35.56,34.94,35.29,3166800.0,35.22,35.56,34.94,35.29,3166800.0
2013-08-01 10:00:00,35.33,35.51,35.2,35.39,1859200.0,35.33,35.51,35.2,35.39,1859200.0
2013-08-01 10:30:00,35.36,35.4,35.23,35.29,434000.0,35.36,35.4,35.23,35.29,434000.0
2013-08-01 11:00:00,35.29,35.36,35.21,35.28,760900.0,35.29,35.36,35.21,35.28,760900.0
2013-08-01 11:30:00,35.28,35.33,35.07,35.16,839300.0,35.28,35.33,35.07,35.16,839300.0
2013-08-01 12:00:00,35.15,35.28,35.04,35.27,466200.0,35.15,35.28,35.04,35.27,466200.0
2013-08-01 12:30:00,35.27,35.37,35.22,35.32,312200.0,35.27,35.37,35.22,35.32,312200.0
2013-08-01 13:00:00,35.31,35.47,35.26,35.44,736400.0,35.31,35.47,35.26,35.44,736400.0
2013-08-01 13:30:00,35.44,35.44,35.38,35.41,455000.0,35.44,35.44,35.38,35.41,455000.0
2013-08-01 14:00:00,35.4,35.52,35.39,35.49,786100.0,35.4,35.52,35.39,35.49,786100.0
2013-08-01 14:30:00,35.48,35.71,35.48,35.64,1245300.0,35.48,35.71,35.48,35.64,1245300.0
2013-08-01 15:00:00,35.64,35.71,35.39,35.43,917700.0,35.64,35.71,35.39,35.43,917700.0
2013-08-01 15:30:00,35.43,35.6,35.41,35.59,1589700.0,35.43,35.6,35.41,35.59,1589700.0
2013-08-02 09:30:00,35.62,35.62,35.02,35.07,3063200.0,35.62,35.62,35.02,35.07,3063200.0
2013-08-02 10:00:00,35.05,35.32,35.03,35.25,1624000.0,35.05,35.32,35.03,35.25,1624000.0
2013-08-02 10:30:00,35.24,35.29,35.02,35.06,1540000.0,35.24,35.29,35.02,35.06,1540000.0
2013-08-02 11:00:00,35.07,35.22,35.05,35.16,625800.0,35.07,35.22,35.05,35.16,625800.0
2013-08-02 11:30:00,35.15,35.24,35.12,35.22,612500.0,35.15,35.24,35.12,35.22,612500.0
2013-08-02 12:00:00,35.22,35.24,35.16,35.21,245000.0,35.22,35.24,35.16,35.21,245000.0
2013-08-02 12:30:00,35.2,35.25,35.14,35.2,375900.0,35.2,35.25,35.14,35.2,375900.0
2013-08-02 13:00:00,35.22,35.22,35.05,35.07,594300.0,35.22,35.22,35.05,35.07,594300.0
2013-08-02 13:30:00,35.05,35.11,35.03,35.08,644000.0,35.05,35.11,35.03,35.08,644000.0
2013-08-02 14:00:00,35.07,35.09,34.97,35.01,695100.0,35.07,35.09,34.97,35.01,695100.0
2013-08-02 14:30:00,35.0,35.09,34.98,35.04,563500.0,35.0,35.09,34.98,35.04,563500.0
2013-08-02 15:00:00,35.05,35.14,35.04,35.1,695100.0,35.05,35.14,35.04,35.1,695100.0
2013-08-02 15:30:00,35.09,35.22,35.08,35.16,1933400.0,35.09,35.22,35.08,35.16,1933400.0
2013-08-05 09:30:00,34.84,35.16,34.67,34.82,3318700.0,34.84,35.16,34.67,34.82,3318700.0
2013-08-05 10:00:00,34.83,34.83,34.48,34.67,3072300.0,34.83,34.83,34.48,34.67,3072300.0
2013-08-05 10:30:00,34.69,34.85,34.52,34.83,1198400.0,34.69,34.85,34.52,34.83,1198400.0
2013-08-05 11:00:00,34.81,35.01,34.81,35.01,1097600.0,34.81,35.01,34.81,35.01,1097600.0
2013-08-05 11:30:00,35.01,35.29,34.94,35.17,1727600.0,35.01,35.29,34.94,35.17,1727600.0
2013-08-05 12:00:00,35.19,35.26,35.08,35.18,533400.0,35.19,35.26,35.08,35.18,533400.0
2013-08-05 12:30:00,35.17,35.24,34.95,35.22,1008000.0,35.17,35.24,34.95,35.22,1008000.0
2013-08-05 13:00:00,35.22,35.34,35.13,35.31,772100.0,35.22,35.34,35.13,35.31,772100.0
2013-08-05 13:30:00,35.3,35.49,35.2,35.46,877100.0,35.3,35.49,35.2,35.46,877100.0
2013-08-05 14:00:00,35.46,36.0,35.37,35.97,2379300.0,35.46,36.0,35.37,35.97,2379300.0
2013-08-05 14:30:00,36.0,36.21,35.84,36.18,1864100.0,36.0,36.21,35.84,36.18,1864100.0
2013-08-05 15:00:00,36.15,36.25,36.03,36.13,1676500.0,36.15,36.25,36.03,36.13,1676500.0
2013-08-05 15:30:00,36.14,36.27,36.07,36.26,2524200.0,36.14,36.27,36.07,36.26,2524200.0
2013-08-06 09:30:00,36.28,36.8,36.0,36.7,5128900.0,36.28,36.8,36.0,36.7,5128900.0
2013-08-06 10:00:00,36.73,36.76,36.22,36.32,2488500.0,36.73,36.76,36.22,36.32,2488500.0
2013-08-06 10:30:00,36.34,36.34,35.77,35.79,1935500.0,36.34,36.34,35.77,35.79,1935500.0
2013-08-06 11:00:00,35.79,36.37,35.73,36.32,1584100.0,35.79,36.37,35.73,36.32,1584100.0
2013-08-06 11:30:00,36.32,36.41,35.93,36.06,1257200.0,36.32,36.41,35.93,36.06,1257200.0
2013-08-06 12:00:00,36.06,36.22,36.03,36.07,457800.0,36.06,36.22,36.03,36.07,457800.0
2013-08-06 12:30:00,36.1,36.41,36.02,36.34,614600.0,36.1,36.41,36.02,36.34,614600.0
2013-08-06 13:00:00,36.35,36.68,36.32,36.55,1117900.0,36.35,36.68,36.32,36.55,1117900.0
2013-08-06 13:30:00,36.56,36.6,36.29,36.51,802900.0,36.56,36.6,36.29,36.51,802900.0
2013-08-06 14:00:00,36.51,36.52,36.31,36.47,541100.0,36.51,36.52,36.31,36.47,541100.0
2013-08-06 14:30:00,36.46,36.57,36.38,36.54,630000.0,36.46,36.57,36.38,36.54,630000.0
2013-08-06 15:00:00,36.55,36.66,36.52,36.62,812700.0,36.55,36.66,36.52,36.62,812700.0
2013-08-06 15:30:00,36.63,36.7,36.51,36.56,2002700.0,36.63,36.7,36.51,36.56,2002700.0
2013-08-07 09:30:00,36.34,36.78,36.03,36.07,4034100.0,36.34,36.78,36.03,36.07,4034100.0
2013-08-07 10:00:00,36.04,36.24,35.92,36.06,2361800.0,36.04,36.24,35.92,36.06,2361800.0
2013-08-07 10:30:00,36.06,36.07,35.89,35.94,1108800.0,36.06,36.07,35.89,35.94,1108800.0
2013-08-07 11:00:00,35.93,36.04,35.79,35.83,898100.0,35.93,36.04,35.79,35.83,898100.0
2013-08-07 11:30:00,35.85,35.89,35.76,35.84,674800.0,35.85,35.89,35.76,35.84,674800.0
2013-08-07 12:00:00,35.84,36.08,35.78,36.01,808500.0,35.84,36.08,35.78,36.01,808500.0
2013-08-07 12:30:00,36.02,36.06,35.89,35.89,548800.0,36.02,36.06,35.89,35.89,548800.0
2013-08-07 13:00:00,35.91,35.97,35.84,35.94,336000.0,35.91,35.97,35.84,35.94,336000.0
2013-08-07 13:30:00,35.94,35.96,35.83,35.93,481600.0,35.94,35.96,35.83,35.93,481600.0
2013-08-07 14:00:00,35.92,35.96,35.72,35.74,797300.0,35.92,35.96,35.72,35.74,797300.0
2013-08-07 14:30:00,35.75,35.79,35.52,35.64,1265600.0,35.75,35.79,35.52,35.64,1265600.0
2013-08-07 15:00:00,35.65,35.74,35.61,35.67,823200.0,35.65,35.74,35.61,35.67,823200.0
2013-08-07 15:30:00,35.69,35.7,35.54,35.6,1427300.0,35.69,35.7,35.54,35.6,1427300.0
2013-08-08 09:30:00,35.96,36.26,35.65,36.19,2981300.0,35.96,36.26,35.65,36.19,2981300.0
2013-08-08 10:00:00,36.16,36.2,35.7,35.74,3511900.0,36.16,36.2,35.7,35.74,3511900.0
2013-08-08 10:30:00,35.72,35.82,35.49,35.79,1102500.0,35.72,35.82,35.49,35.79,1102500.0
2013-08-08 11:00:00,35.8,36.07,35.8,36.07,677600.0,35.8,36.07,35.8,36.07,677600.0
2013-08-08 11:30:00,36.07,36.27,35.99,36.04,1283800.0,36.07,36.27,35.99,36.04,1283800.0
2013-08-08 12:00:00,36.03,36.11,35.96,36.04,422800.0,36.03,36.11,35.96,36.04,422800.0
2013-08-08 12:30:00,36.07,36.07,35.87,35.92,361200.0,36.07,36.07,35.87,35.92,361200.0
2013-08-08 13:00:00,35.94,36.07,35.89,35.99,619500.0,35.94,36.07,35.89,35.99,619500.0
2013-08-08 13:30:00,35.99,36.14,35.99,36.08,402500.0,35.99,36.14,35.99,36.08,402500.0
2013-08-08 14:00:00,36.07,36.14,35.98,36.0,513800.0,36.07,36.14,35.98,36.0,513800.0
2013-08-08 14:30:00,36.01,36.05,35.81,35.91,462000.0,36.01,36.05,35.81,35.91,462000.0
2013-08-08 15:00:00,35.91,35.93,35.71,35.72,691600.0,35.91,35.93,35.71,35.72,691600.0
2013-08-08 15:30:00,35.72,35.82,35.69,35.77,1188600.0,35.72,35.82,35.69,35.77,1188600.0
2013-08-09 09:30:00,35.71,36.24,35.69,36.09,3049900.0,35.71,36.24,35.69,36.09,3049900.0
2013-08-09 10:00:00,36.07,36.09,35.77,35.97,2004100.0,36.07,36.09,35.77,35.97,2004100.0
2013-08-09 10:30:00,35.96,36.11,35.92,35.94,760900.0,35.96,36.11,35.92,35.94,760900.0
2013-08-09 11:00:00,35.94,36.1,35.87,35.93,774900.0,35.94,36.1,35.87,35.93,774900.0
2013-08-09 11:30:00,35.93,36.07,35.92,36.0,696500.0,35.93,36.07,35.92,36.0,696500.0
2013-08-09 12:00:00,36.0,36.01,35.91,35.99,453600.0,36.0,36.01,35.91,35.99,453600.0
2013-08-09 12:30:00,35.99,36.06,35.96,36.0,403900.0,35.99,36.06,35.96,36.0,403900.0
2013-08-09 13:00:00,36.01,36.12,35.95,36.09,545300.0,36.01,36.12,35.95,36.09,545300.0
2013-08-09 13:30:00,36.09,36.11,36.02,36.03,296800.0,36.09,36.11,36.02,36.03,296800.0
2013-08-09 14:00:00,36.02,36.05,35.95,36.04,417200.0,36.02,36.05,35.95,36.04,417200.0
2013-08-09 14:30:00,36.03,36.06,35.99,36.04,507500.0,36.03,36.06,35.99,36.04,507500.0
2013-08-09 15:00:00,36.04,36.11,36.01,36.06,550200.0,36.04,36.11,36.01,36.06,550200.0
2013-08-09 15:30:00,36.06,36.12,36.01,36.1,1386700.0,36.06,36.12,36.01,36.1,1386700.0
2013-08-12 09:30:00,35.9,36.24,35.77,36.04,2139900.0,35.9,36.24,35.77,36.04,2139900.0
2013-08-12 10:00:00,36.04,36.14,35.96,36.05,1739500.0,36.04,36.14,35.96,36.05,1739500.0
2013-08-12 10:30:00,36.05,36.57,36.02,36.57,2013900.0,36.05,36.57,36.02,36.57,2013900.0
2013-08-12 11:00:00,36.56,36.63,36.41,36.43,1563100.0,36.56,36.63,36.41,36.43,1563100.0
2013-08-12 11:30:00,36.44,36.46,36.35,36.43,851200.0,36.44,36.46,36.35,36.43,851200.0
2013-08-12 12:00:00,36.42,36.43,36.25,36.36,426300.0,36.42,36.43,36.25,36.36,426300.0
2013-08-12 12:30:00,36.36,36.57,36.31,36.54,681800.0,36.36,36.57,36.31,36.54,681800.0
2013-08-12 13:00:00,36.54,36.69,36.5,36.55,1106000.0,36.54,36.69,36.5,36.55,1106000.0
2013-08-12 13:30:00,36.57,36.64,36.49,36.54,590800.0,36.57,36.64,36.49,36.54,590800.0
2013-08-12 14:00:00,36.54,36.61,36.46,36.59,455700.0,36.54,36.61,36.46,36.59,455700.0
2013-08-12 14:30:00,36.61,36.61,36.52,36.58,437500.0,36.61,36.61,36.52,36.58,437500.0
2013-08-12 15:00:00,36.58,36.66,36.52,36.54,661500.0,36.58,36.66,36.52,36.54,661500.0
2013-08-12 15:30:00,36.54,36.71,36.54,36.67,2163000.0,36.54,36.71,36.54,36.67,2163000.0
2013-08-13 09:30:00,36.95,36.98,36.46,36.53,3047800.0,36.95,36.98,36.46,36.53,3047800.0
2013-08-13 10:00:00,36.56,36.57,36.18,36.48,2381400.0,36.56,36.57,36.18,36.48,2381400.0
2013-08-13 10:30:00,36.47,36.78,36.44,36.71,3095400.0,36.47,36.78,36.44,36.71,3095400.0
2013-08-13 11:00:00,36.71,37.06,36.66,37.06,1677200.0,36.71,37.06,36.66,37.06,1677200.0
2013-08-13 11:30:00,37.06,37.19,36.94,37.05,1471400.0,37.06,37.19,36.94,37.05,1471400.0
2013-08-13 12:00:00,37.05,37.13,36.97,37.12,1066100.0,37.05,37.13,36.97,37.12,1066100.0
2013-08-13 12:30:00,37.11,37.22,37.11,37.2,1100400.0,37.11,37.22,37.11,37.2,1100400.0
2013-08-13 13:00:00,37.19,37.46,37.13,37.35,1775200.0,37.19,37.46,37.13,37.35,1775200.0
2013-08-13 13:30:00,37.35,37.41,37.19,37.21,1131200.0,37.35,37.41,37.19,37.21,1131200.0
2013-08-13 14:00:00,37.22,37.35,37.22,37.35,666400.0,37.22,37.35,37.22,37.35,666400.0
2013-08-13 14:30:00,37.35,37.4,37.15,37.25,1065400.0,37.35,37.4,37.15,37.25,1065400.0
2013-08-13 15:00:00,37.25,37.3,37.18,37.24,689500.0,37.25,37.3,37.18,37.24,689500.0
2013-08-13 15:30:00,37.24,37.27,37.0,37.03,1917300.0,37.24,37.27,37.0,37.03,1917300.0
2013-08-14 09:30:00,36.9,37.57,36.86,37.56,3850700.0,36.9,37.57,36.86,37.56,3850700.0
2013-08-14 10:00:00,37.55,37.63,37.39,37.47,2174900.0,37.55,37.63,37.39,37.47,2174900.0
2013-08-14 10:30:00,37.48,37.67,37.44,37.53,2328200.0,37.48,37.67,37.44,37.53,2328200.0
2013-08-14 11:00:00,37.54,37.56,37.29,37.49,840000.0,37.54,37.56,37.29,37.49,840000.0
2013-08-14 11:30:00,37.49,37.65,37.47,37.65,592200.0,37.49,37.65,37.47,37.65,592200.0
2013-08-14 12:00:00,37.62,37.68,37.47,37.57,861700.0,37.62,37.68,37.47,37.57,861700.0
2013-08-14 12:30:00,37.59,37.63,37.5,37.51,477400.0,37.59,37.63,37.5,37.51,477400.0
2013-08-14 13:00:00,37.51,37.53,37.43,37.47,627900.0,37.51,37.53,37.43,37.47,627900.0
2013-08-14 13:30:00,37.47,37.58,37.43,37.5,694400.0,37.47,37.58,37.43,37.5,694400.0
2013-08-14 14:00:00,37.52,37.54,37.31,37.32,979300.0,37.52,37.54,37.31,37.32,979300.0
2013-08-14 14:30:00,37.31,37.52,37.31,37.41,760200.0,37.31,37.52,37.31,37.41,760200.0
2013-08-14 15:00:00,37.41,37.51,37.34,37.47,800800.0,37.41,37.51,37.34,37.47,800800.0
2013-08-14 15:30:00,37.46,37.47,37.32,37.42,1759800.0,37.46,37.47,37.32,37.42,1759800.0
2013-08-15 09:30:00,37.0,37.21,36.76,36.96,2489200.0,37.0,37.21,36.76,36.96,2489200.0
2013-08-15 10:00:00,36.97,37.03,36.68,36.87,1771000.0,36.97,37.03,36.68,36.87,1771000.0
2013-08-15 10:30:00,36.85,37.08,36.76,36.79,1390900.0,36.85,37.08,36.76,36.79,1390900.0
2013-08-15 11:00:00,36.79,36.93,36.69,36.89,954100.0,36.79,36.93,36.69,36.89,954100.0
2013-08-15 11:30:00,36.89,37.01,36.89,36.97,653800.0,36.89,37.01,36.89,36.97,653800.0
2013-08-15 12:00:00,36.96,36.97,36.79,36.84,543200.0,36.96,36.97,36.79,36.84,543200.0
2013-08-15 12:30:00,36.84,36.9,36.45,36.48,971600.0,36.84,36.9,36.45,36.48,971600.0
2013-08-15 13:00:00,36.46,36.49,36.19,36.31,1505000.0,36.46,36.49,36.19,36.31,1505000.0
2013-08-15 13:30:00,36.32,36.45,36.26,36.26,1059800.0,36.32,36.45,36.26,36.26,1059800.0
2013-08-15 14:00:00,36.26,36.29,35.91,36.21,1384600.0,36.26,36.29,35.91,36.21,1384600.0
2013-08-15 14:30:00,36.19,36.28,36.14,36.15,644700.0,36.19,36.28,36.14,36.15,644700.0
2013-08-15 15:00:00,36.15,36.22,36.09,36.13,833700.0,36.15,36.22,36.09,36.13,833700.0
2013-08-15 15:30:00,36.13,36.26,36.13,36.21,1617700.0,36.13,36.26,36.13,36.21,1617700.0
2013-08-16 09:30:00,36.17,36.39,35.88,36.33,2677500.0,36.17,36.39,35.88,36.33,2677500.0
2013-08-16 10:00:00,36.33,36.68,36.28,36.63,2412900.0,36.33,36.68,36.28,36.63,2412900.0
2013-08-16 10:30:00,36.67,37.04,36.62,36.92,2383500.0,36.67,37.04,36.62,36.92,2383500.0
2013-08-16 11:00:00,36.92,37.02,36.84,36.93,1661800.0,36.92,37.02,36.84,36.93,1661800.0
2013-08-16 11:30:00,36.91,37.08,36.87,37.06,1171100.0,36.91,37.08,36.87,37.06,1171100.0
2013-08-16 12:00:00,37.04,37.16,37.0,37.11,1339100.0,37.04,37.16,37.0,37.11,1339100.0
2013-08-16 12:30:00,37.12,37.14,36.89,36.95,1443400.0,37.12,37.14,36.89,36.95,1443400.0
2013-08-16 13:00:00,36.95,37.03,36.95,37.0,660100.0,36.95,37.03,36.95,37.0,660100.0
2013-08-16 13:30:00,37.0,37.0,36.87,36.88,821800.0,37.0,37.0,36.87,36.88,821800.0
2013-08-16 14:00:00,36.88,36.93,36.79,36.82,1047200.0,36.88,36.93,36.79,36.82,1047200.0
2013-08-16 14:30:00,36.8,36.93,36.7,36.92,998900.0,36.8,36.93,36.7,36.92,998900.0
2013-08-16 15:00:00,36.93,36.93,36.84,36.86,653800.0,36.93,36.93,36.84,36.86,653800.0
2013-08-16 15:30:00,36.87,37.0,36.83,36.98,2547300.0,36.87,37.0,36.83,36.98,2547300.0
2013-08-19 09:30:00,36.86,37.34,36.82,36.91,2359700.0,36.86,37.34,36.82,36.91,2359700.0
2013-08-19 10:00:00,36.91,37.21,36.91,37.03,1570800.0,36.91,37.21,36.91,37.03,1570800.0
2013-08-19 10:30:00,37.07,37.24,37.07,37.15,1157800.0,37.07,37.24,37.07,37.15,1157800.0
2013-08-19 11:00:00,37.18,37.33,37.12,37.26,882700.0,37.18,37.33,37.12,37.26,882700.0
2013-08-19 11:30:00,37.25,37.58,37.2,37.44,1943200.0,37.25,37.58,37.2,37.44,1943200.0
2013-08-19 12:00:00,37.45,37.64,37.41,37.57,1220800.0,37.45,37.64,37.41,37.57,1220800.0
2013-08-19 12:30:00,37.55,37.63,37.41,37.63,670600.0,37.55,37.63,37.41,37.63,670600.0
2013-08-19 13:00:00,37.63,37.63,37.42,37.43,501200.0,37.63,37.63,37.42,37.43,501200.0
2013-08-19 13:30:00,37.43,37.46,37.34,37.46,864500.0,37.43,37.46,37.34,37.46,864500.0
2013-08-19 14:00:00,37.46,37.49,37.32,37.37,378700.0,37.46,37.49,37.32,37.37,378700.0
2013-08-19 14:30:00,37.36,37.53,37.33,37.49,787500.0,37.36,37.53,37.33,37.49,787500.0
2013-08-19 15:00:00,37.47,37.49,37.15,37.15,843500.0,37.47,37.49,37.15,37.15,843500.0
2013-08-19 15:30:00,37.15,37.21,37.08,37.11,1756300.0,37.15,37.21,37.08,37.11,1756300.0
2013-08-20 09:30:00,37.5,38.23,37.5,38.08,5232500.0,37.5,38.23,37.5,38.08,5232500.0
2013-08-20 10:00:00,38.05,38.19,37.81,38.07,2532600.0,38.05,38.19,37.81,38.07,2532600.0
2013-08-20 10:30:00,38.05,38.13,37.94,37.96,1058400.0,38.05,38.13,37.94,37.96,1058400.0
2013-08-20 11:00:00,37.96,38.16,37.93,38.07,1340500.0,37.96,38.16,37.93,38.07,1340500.0
2013-08-20 11:30:00,38.07,38.23,38.07,38.18,1127000.0,38.07,38.23,38.07,38.18,1127000.0
2013-08-20 12:00:00,38.17,38.43,38.17,38.34,1834000.0,38.17,38.43,38.17,38.34,1834000.0
2013-08-20 12:30:00,38.35,38.51,38.31,38.51,1713600.0,38.35,38.51,38.31,38.51,1713600.0
2013-08-20 13:00:00,38.51,38.61,38.47,38.51,2363900.0,38.51,38.61,38.47,38.51,2363900.0
2013-08-20 13:30:00,38.5,38.89,38.44,38.82,2380000.0,38.5,38.89,38.44,38.82,2380000.0
2013-08-20 14:00:00,38.83,38.89,38.62,38.78,1736000.0,38.83,38.89,38.62,38.78,1736000.0
2013-08-20 14:30:00,38.78,38.98,38.67,38.95,1858500.0,38.78,38.98,38.67,38.95,1858500.0
2013-08-20 15:00:00,38.94,39.02,38.84,38.99,2026500.0,38.94,39.02,38.84,38.99,2026500.0
2013-08-20 15:30:00,38.98,39.08,38.89,39.06,3511900.0,38.98,39.08,38.89,39.06,3511900.0
2013-08-21 09:30:00,39.02,39.14,38.46,38.52,4517800.0,39.02,39.14,38.46,38.52,4517800.0
2013-08-21 10:00:00,38.56,38.67,38.29,38.41,2459800.0,38.56,38.67,38.29,38.41,2459800.0
2013-08-21 10:30:00,38.43,38.95,38.39,38.77,1792700.0,38.43,38.95,38.39,38.77,1792700.0
2013-08-21 11:00:00,38.78,38.89,38.52,38.52,1064700.0,38.78,38.89,38.52,38.52,1064700.0
2013-08-21 11:30:00,38.53,38.6,38.21,38.39,1533700.0,38.53,38.6,38.21,38.39,1533700.0
2013-08-21 12:00:00,38.39,38.51,38.3,38.35,670600.0,38.39,38.51,38.3,38.35,670600.0
2013-08-21 12:30:00,38.36,38.54,38.34,38.48,433300.0,38.36,38.54,38.34,38.48,433300.0
2013-08-21 13:00:00,38.46,38.52,38.39,38.43,451500.0,38.46,38.52,38.39,38.43,451500.0
2013-08-21 13:30:00,38.43,38.6,38.38,38.54,608300.0,38.43,38.6,38.38,38.54,608300.0
2013-08-21 14:00:00,38.53,38.58,38.27,38.54,1173900.0,38.53,38.58,38.27,38.54,1173900.0
2013-08-21 14:30:00,38.55,39.24,38.55,38.93,2751000.0,38.55,39.24,38.55,38.93,2751000.0
2013-08-21 15:00:00,38.96,39.04,38.79,38.83,1123500.0,38.96,39.04,38.79,38.83,1123500.0
2013-08-21 15:30:00,38.86,38.92,38.57,38.61,1668100.0,38.86,38.92,38.57,38.61,1668100.0
2013-08-22 09:30:00,38.93,39.07,38.46,38.49,2646000.0,38.93,39.07,38.46,38.49,2646000.0
2013-08-22 10:00:00,38.52,38.86,38.48,38.83,1060500.0,38.52,38.86,38.48,38.83,1060500.0
2013-08-22 10:30:00,38.84,38.93,38.71,38.81,796600.0,38.84,38.93,38.71,38.81,796600.0
2013-08-22 11:00:00,38.78,38.86,38.32,38.37,1775200.0,38.78,38.86,38.32,38.37,1775200.0
2013-08-22 11:30:00,38.35,38.67,38.35,38.56,982100.0,38.35,38.67,38.35,38.56,982100.0
2013-08-22 12:00:00,38.53,38.57,38.4,38.48,380100.0,38.53,38.57,38.4,38.48,380100.0
2013-08-22 12:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:00:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 14:00:00,38.49,38.49,38.49,38.49,1400.0,38.49,38.49,38.49,38.49,1400.0
2013-08-22 14:30:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:00:00,38.43,38.49,38.4,38.46,177100.0,38.43,38.49,38.4,38.46,177100.0
2013-08-22 15:30:00,38.45,38.56,38.41,38.5,1514800.0,38.45,38.56,38.41,38.5,1514800.0
2013-08-23 09:30:00,38.58,39.05,38.43,38.94,2283400.0,38.58,39.05,38.43,38.94,2283400.0
2013-08-23 10:00:00,38.93,39.0,38.69,38.86,1605100.0,38.93,39.0,38.69,38.86,1605100.0
2013-08-23 10:30:00,38.82,39.02,38.82,38.99,1054900.0,38.82,39.02,38.82,38.99,1054900.0
2013-08-23 11:00:00,39.01,39.03,38.81,39.0,1303400.0,39.01,39.03,38.81,39.0,1303400.0
2013-08-23 11:30:00,39.0,39.15,38.86,39.12,1015700.0,39.0,39.15,38.86,39.12,1015700.0
2013-08-23 12:00:00,39.13,39.68,39.12,39.47,4255300.0,39.13,39.68,39.12,39.47,4255300.0
2013-08-23 12:30:00,39.51,39.61,39.43,39.46,1069600.0,39.51,39.61,39.43,39.46,1069600.0
2013-08-23 13:00:00,39.48,39.66,39.43,39.56,910700.0,39.48,39.66,39.43,39.56,910700.0
2013-08-23 13:30:00,39.55,39.71,39.44,39.49,1208200.0,39.55,39.71,39.44,39.49,1208200.0
2013-08-23 14:00:00,39.49,39.63,39.45,39.58,632100.0,39.49,39.63,39.45,39.58,632100.0
2013-08-23 14:30:00,39.57,39.62,39.36,39.6,1303400.0,39.57,39.62,39.36,39.6,1303400.0
2013-08-23 15:00:00,39.59,39.68,39.57,39.65,1390200.0,39.59,39.68,39.57,39.65,1390200.0
2013-08-23 15:30:00,39.65,39.77,39.5,39.77,3276000.0,39.65,39.77,39.5,39.77,3276000.0
2013-08-26 09:30:00,39.44,39.79,39.15,39.51,5282900.0,39.44,39.79,39.15,39.51,5282900.0
2013-08-26 10:00:00,39.55,39.95,39.54,39.86,1822100.0,39.55,39.95,39.54,39.86,1822100.0
2013-08-26 10:30:00,39.88,40.33,39.86,40.27,2632000.0,39.88,40.33,39.86,40.27,2632000.0
2013-08-26 11:00:00,40.26,40.78,40.26,40.75,2315600.0,40.26,40.78,40.26,40.75,2315600.0
2013-08-26 11:30:00,40.72,41.21,40.68,40.87,4455500.0,40.72,41.21,40.68,40.87,4455500.0
2013-08-26 12:00:00,40.84,41.07,40.8,41.0,1888600.0,40.84,41.07,40.8,41.0,1888600.0
2013-08-26 12:30:00,41.01,41.33,40.99,41.32,1336300.0,41.01,41.33,40.99,41.32,1336300.0
2013-08-26 13:00:00,41.32,41.42,41.24,41.26,1069600.0,41.32,41.42,41.24,41.26,1069600.0
2013-08-26 13:30:00,41.27,41.27,40.82,41.09,1485400.0,41.27,41.27,40.82,41.09,1485400.0
2013-08-26 14:00:00,41.11,41.16,40.92,40.99,803600.0,41.11,41.16,40.92,40.99,803600.0
2013-08-26 14:30:00,40.98,41.0,40.8,40.95,1122100.0,40.98,41.0,40.8,40.95,1122100.0
2013-08-26 15:00:00,40.95,40.98,40.14,40.3,3059000.0,40.95,40.98,40.14,40.3,3059000.0
2013-08-26 15:30:00,40.3,40.54,40.27,40.39,2281300.0,40.3,40.54,40.27,40.39,2281300.0
2013-08-27 09:30:00,39.88,40.84,39.67,40.32,4378500.0,39.88,40.84,39.67,40.32,4378500.0
2013-08-27 10:00:00,40.31,40.31,39.63,39.93,3957800.0,40.31,40.31,39.63,39.93,3957800.0
2013-08-27 10:30:00,39.93,40.0,39.66,39.88,2359700.0,39.93,40.0,39.66,39.88,2359700.0
2013-08-27 11:00:00,39.87,39.99,39.52,39.87,1558900.0,39.87,39.99,39.52,39.87,1558900.0
2013-08-27 11:30:00,39.86,39.99,39.68,39.71,662900.0,39.86,39.99,39.68,39.71,662900.0
2013-08-27 12:00:00,39.71,39.73,39.52,39.53,891100.0,39.71,39.73,39.52,39.53,891100.0
2013-08-27 12:30:00,39.53,39.61,39.39,39.47,903000.0,39.53,39.61,39.39,39.47,903000.0
2013-08-27 13:00:00,39.47,39.48,39.21,39.3,1184400.0,39.47,39.48,39.21,39.3,1184400.0
2013-08-27 13:30:00,39.3,39.68,39.27,39.5,1110200.0,39.3,39.68,39.27,39.5,1110200.0
2013-08-27 14:00:00,39.49,39.49,39.3,39.48,643300.0,39.49,39.49,39.3,39.48,643300.0
2013-08-27 14:30:00,39.48,39.64,39.43,39.62,905100.0,39.48,39.64,39.43,39.62,905100.0
2013-08-27 15:00:00,39.61,39.81,39.45,39.49,1498700.0,39.61,39.81,39.45,39.49,1498700.0
2013-08-27 15:30:00,39.48,39.55,39.33,39.45,1931300.0,39.48,39.55,39.33,39.45,1931300.0
2013-08-28 09:30:00,39.81,40.18,39.61,39.89,3923500.0,39.81,40.18,39.61,39.89,3923500.0
2013-08-28 10:00:00,39.87,39.98,39.49,39.89,1862700.0,39.87,39.98,39.49,39.89,1862700.0
2013-08-28 10:30:00,39.91,40.26,39.82,40.25,2247000.0,39.91,40.26,39.82,40.25,2247000.0
2013-08-28 11:00:00,40.26,40.4,40.1,40.18,1325100.0,40.26,40.4,40.1,40.18,1325100.0
2013-08-28 11:30:00,40.18,40.37,40.08,40.33,794500.0,40.18,40.37,40.08,40.33,794500.0
2013-08-28 12:00:00,40.32,40.63,40.29,40.56,1754900.0,40.32,40.63,40.29,40.56,1754900.0
2013-08-28 12:30:00,40.55,40.64,40.48,40.48,700000.0,40.55,40.64,40.48,40.48,700000.0
2013-08-28 13:00:00,40.49,40.61,40.36,40.52,822500.0,40.49,40.61,40.36,40.52,822500.0
2013-08-28 13:30:00,40.53,40.61,40.41,40.61,513800.0,40.53,40.61,40.41,40.61,513800.0
2013-08-28 14:00:00,40.61,40.68,40.35,40.48,857500.0,40.61,40.68,40.35,40.48,857500.0
2013-08-28 14:30:00,40.48,40.54,40.32,40.37,693700.0,40.48,40.54,40.32,40.37,693700.0
2013-08-28 15:00:00,40.35,40.71,40.34,40.61,1148000.0,40.35,40.71,40.34,40.61,1148000.0
2013-08-28 15:30:00,40.64,40.68,40.41,40.41,1656900.0,40.64,40.68,40.41,40.41,1656900.0
2013-08-29 09:30:00,40.59,41.12,40.55,41.0,3890600.0,40.59,41.12,40.55,41.0,3890600.0
2013-08-29 10:00:00,41.0,41.24,40.93,41.08,2064300.0,41.0,41.24,40.93,41.08,2064300.0
2013-08-29 10:30:00,41.04,41.35,41.04,41.13,1807400.0,41.04,41.35,41.04,41.13,1807400.0
2013-08-29 11:00:00,41.14,41.27,41.11,41.24,683200.0,41.14,41.27,41.11,41.24,683200.0
2013-08-29 11:30:00,41.24,41.46,41.21,41.41,1834000.0,41.24,41.46,41.21,41.41,1834000.0
2013-08-29 12:00:00,41.4,41.41,41.21,41.26,886200.0,41.4,41.41,41.21,41.26,886200.0
2013-08-29 12:30:00,41.29,41.35,41.14,41.32,698600.0,41.29,41.35,41.14,41.32,698600.0
2013-08-29 13:00:00,41.34,41.4,41.11,41.15,998200.0,41.34,41.4,41.11,41.15,998200.0
2013-08-29 13:30:00,41.15,41.17,41.02,41.07,956900.0,41.15,41.17,41.02,41.07,956900.0
2013-08-29 14:00:00,41.06,41.27,41.04,41.2,552300.0,41.06,41.27,41.04,41.2,552300.0
2013-08-29 14:30:00,41.18,41.31,41.18,41.22,665000.0,41.18,41.31,41.18,41.22,665000.0
2013-08-29 15:00:00,41.22,41.24,41.02,41.07,885500.0,41.22,41.24,41.02,41.07,885500.0
2013-08-29 15:30:00,41.08,41.17,40.94,41.12,2011100.0,41.08,41.17,40.94,41.12,2011100.0
2013-08-30 09:30:00,41.18,41.26,40.79,41.06,2802100.0,41.18,41.26,40.79,41.06,2802100.0
2013-08-30 10:00:00,41.05,41.06,40.81,40.83,1449700.0,41.05,41.06,40.81,40.83,1449700.0
2013-08-30 10:30:00,40.81,40.86,40.65,40.68,1519000.0,40.81,40.86,40.65,40.68,1519000.0
2013-08-30 11:00:00,40.68,40.92,40.66,40.79,1330000.0,40.68,40.92,40.66,40.79,1330000.0
2013-08-30 11:30:00,40.77,40.79,40.55,40.64,839300.0,40.77,40.79,40.55,40.64,839300.0
2013-08-30 12:00:00,40.63,40.84,40.59,40.75,451500.0,40.63,40.84,40.59,40.75,451500.0
2013-08-30 12:30:00,40.76,40.76,40.63,40.7,373100.0,40.76,40.76,40.63,40.7,373100.0
2013-08-30 13:00:00,40.67,40.81,40.42,40.76,1236900.0,40.67,40.81,40.42,40.76,1236900.0
2013-08-30 13:30:00,40.79,40.84,40.63,40.64,584500.0,40.79,40.84,40.63,40.64,584500.0
2013-08-30 14:00:00,40.63,40.64,40.52,40.59,562100.0,40.63,40.64,40.52,40.59,562100.0
2013-08-30 14:30:00,40.59,40.65,40.52,40.56,384300.0,40.59,40.65,40.52,40.56,384300.0
2013-08-30 15:00:00,40.6,40.64,40.49,40.61,644700.0,40.6,40.64,40.49,40.61,644700.0
2013-08-30 15:30:00,40.59,40.63,40.45,40.59,1944600.0,40.59,40.63,40.45,40.59,1944600.0
2013-09-03 09:30:00,41.1,41.11,40.65,40.96,3278800.0,41.1,41.11,40.65,40.96,3278800.0
2013-09-03 10:00:00,40.97,40.99,40.74,40.98,1235500.0,40.97,40.99,40.74,40.98,1235500.0
2013-09-03 10:30:00,40.97,41.53,40.97,41.47,3496500.0,40.97,41.53,40.97,41.47,3496500.0
2013-09-03 11:00:00,41.46,41.51,41.08,41.11,1974000.0,41.46,41.51,41.08,41.11,1974000.0
2013-09-03 11:30:00,41.09,41.29,41.07,41.14,757400.0,41.09,41.29,41.07,41.14,757400.0
2013-09-03 12:00:00,41.14,41.32,41.02,41.12,836500.0,41.14,41.32,41.02,41.12,836500.0
2013-09-03 12:30:00,41.11,41.29,41.01,41.01,513800.0,41.11,41.29,41.01,41.01,513800.0
2013-09-03 13:00:00,41.02,41.3,40.99,41.3,648200.0,41.02,41.3,40.99,41.3,648200.0
2013-09-03 13:30:00,41.3,41.32,40.93,41.01,807100.0,41.3,41.32,40.93,41.01,807100.0
2013-09-03 14:00:00,41.01,41.05,40.84,40.98,1315300.0,41.01,41.05,40.84,40.98,1315300.0
2013-09-03 14:30:00,40.96,41.16,40.94,41.14,634900.0,40.96,41.16,40.94,41.14,634900.0
2013-09-03 15:00:00,41.16,41.36,41.09,41.29,1117900.0,41.16,41.36,41.09,41.29,1117900.0
2013-09-03 15:30:00,41.3,41.41,41.23,41.29,2104200.0,41.3,41.41,41.23,41.29,2104200.0
2013-09-04 09:30:00,41.21,41.64,41.11,41.49,3454500.0,41.21,41.64,41.11,41.49,3454500.0
2013-09-04 10:00:00,41.49,41.64,41.18,41.3,2464700.0,41.49,41.64,41.18,41.3,2464700.0
2013-09-04 10:30:00,41.28,41.38,41.0,41.03,1706600.0,41.28,41.38,41.0,41.03,1706600.0
2013-09-04 11:00:00,41.03,41.39,41.01,41.38,1400700.0,41.03,41.39,41.01,41.38,1400700.0
2013-09-04 11:30:00,41.38,41.5,41.33,41.47,1049300.0,41.38,41.5,41.33,41.47,1049300.0
2013-09-04 12:00:00,41.47,41.47,41.21,41.39,585900.0,41.47,41.47,41.21,41.39,585900.0
2013-09-04 12:30:00,41.38,41.4,41.23,41.39,539700.0,41.38,41.4,41.23,41.39,539700.0
2013-09-04 13:00:00,41.37,41.51,41.36,41.45,576100.0,41.37,41.51,41.36,41.45,576100.0
2013-09-04 13:30:00,41.47,41.64,41.41,41.6,1084300.0,41.47,41.64,41.41,41.6,1084300.0
2013-09-04 14:00:00,41.58,41.77,41.57,41.74,1477000.0,41.58,41.77,41.57,41.74,1477000.0
2013-09-04 14:30:00,41.74,41.79,41.68,41.75,1353100.0,41.74,41.79,41.68,41.75,1353100.0
2013-09-04 15:00:00,41.78,41.87,41.69,41.71,1381100.0,41.78,41.87,41.69,41.71,1381100.0
2013-09-04 15:30:00,41.71,41.79,41.63,41.78,1747200.0,41.71,41.79,41.63,41.78,1747200.0
2013-09-05 09:30:00,42.43,42.7,42.24,42.38,4650100.0,42.43,42.7,42.24,42.38,4650100.0
2013-09-05 10:00:00,42.36,42.51,42.11,42.42,1929900.0,42.36,42.51,42.11,42.42,1929900.0
2013-09-05 10:30:00,42.4,42.43,42.23,42.25,1098300.0,42.4,42.43,42.23,42.25,1098300.0
2013-09-05 11:00:00,42.28,42.42,42.24,42.4,1088500.0,42.28,42.42,42.24,42.4,1088500.0
2013-09-05 11:30:00,42.39,42.49,42.34,42.35,1109500.0,42.39,42.49,42.34,42.35,1109500.0
2013-09-05 12:00:00,42.34,42.43,42.29,42.31,564900.0,42.34,42.43,42.29,42.31,564900.0
2013-09-05 12:30:00,42.31,42.35,42.26,42.31,522900.0,42.31,42.35,42.26,42.31,522900.0
2013-09-05 13:00:00,42.3,42.32,42.09,42.19,1072400.0,42.3,42.32,42.09,42.19,1072400.0
2013-09-05 13:30:00,42.2,42.26,42.06,42.17,926800.0,42.2,42.26,42.06,42.17,926800.0
2013-09-05 14:00:00,42.14,42.32,42.11,42.32,454300.0,42.14,42.32,42.11,42.32,454300.0
2013-09-05 14:30:00,42.33,42.37,42.24,42.29,774200.0,42.33,42.37,42.24,42.29,774200.0
2013-09-05 15:00:00,42.3,42.3,42.14,42.24,606900.0,42.3,42.3,42.14,42.24,606900.0
2013-09-05 15:30:00,42.23,42.24,42.1,42.16,1649900.0,42.23,42.24,42.1,42.16,1649900.0
2013-09-06 09:30:00,42.33,42.36,41.6,41.73,3285800.0,42.33,42.36,41.6,41.73,3285800.0
2013-09-06 10:00:00,41.71,41.88,41.46,41.8,1528100.0,41.71,41.88,41.46,41.8,1528100.0
2013-09-06 10:30:00,41.83,42.25,41.78,42.21,1446200.0,41.83,42.25,41.78,42.21,1446200.0
2013-09-06 11:00:00,42.22,42.34,42.0,42.06,1705900.0,42.22,42.34,42.0,42.06,1705900.0
2013-09-06 11:30:00,42.05,42.2,41.9,42.14,1691900.0,42.05,42.2,41.9,42.14,1691900.0
2013-09-06 12:00:00,42.11,42.18,41.94,41.99,631400.0,42.11,42.18,41.94,41.99,631400.0
2013-09-06 12:30:00,41.99,42.0,41.63,41.75,1369200.0,41.99,42.0,41.63,41.75,1369200.0
2013-09-06 13:00:00,41.75,41.84,41.61,41.65,732900.0,41.75,41.84,41.61,41.65,732900.0
2013-09-06 13:30:00,41.64,41.91,41.64,41.9,810600.0,41.64,41.91,41.64,41.9,810600.0
2013-09-06 14:00:00,41.9,41.96,41.82,41.86,611100.0,41.9,41.96,41.82,41.86,611100.0
2013-09-06 14:30:00,41.86,41.88,41.79,41.82,420700.0,41.86,41.88,41.79,41.82,420700.0
2013-09-06 15:00:00,41.81,41.89,41.72,41.76,701400.0,41.81,41.89,41.72,41.76,701400.0
2013-09-06 15:30:00,41.76,41.81,41.63,41.64,1801800.0,41.76,41.81,41.63,41.64,1801800.0
2013-09-09 09:30:00,41.82,42.06,41.71,41.74,2356900.0,41.82,42.06,41.71,41.74,2356900.0
2013-09-09 10:00:00,41.72,41.85,41.54,41.54,1733900.0,41.72,41.85,41.54,41.54,1733900.0
2013-09-09 10:30:00,41.54,41.93,41.47,41.85,1477700.0,41.54,41.93,41.47,41.85,1477700.0
2013-09-09 11:00:00,41.83,41.99,41.82,41.92,819700.0,41.83,41.99,41.82,41.92,819700.0
2013-09-09 11:30:00,41.94,42.05,41.91,41.92,779800.0,41.94,42.05,41.91,41.92,779800.0
2013-09-09 12:00:00,41.93,42.05,41.91,42.03,627200.0,41.93,42.05,41.91,42.03,627200.0
2013-09-09 12:30:00,42.02,42.04,41.72,41.72,897400.0,42.02,42.04,41.72,41.72,897400.0
2013-09-09 13:00:00,41.73,41.85,41.72,41.75,550200.0,41.73,41.85,41.72,41.75,550200.0
2013-09-09 13:30:00,41.76,42.0,41.74,41.97,592200.0,41.76,42.0,41.74,41.97,592200.0
2013-09-09 14:00:00,41.98,42.19,41.98,42.08,1108100.0,41.98,42.19,41.98,42.08,1108100.0
2013-09-09 14:30:00,42.08,42.17,42.04,42.12,658700.0,42.08,42.17,42.04,42.12,658700.0
2013-09-09 15:00:00,42.14,42.16,41.98,42.03,608300.0,42.14,42.16,41.98,42.03,608300.0
2013-09-09 15:30:00,42.04,42.07,41.98,42.01,1068900.0,42.04,42.07,41.98,42.01,1068900.0
2013-09-10 09:30:00,42.46,43.36,42.4,43.29,6470100.0,42.46,43.36,42.4,43.29,6470100.0
2013-09-10 10:00:00,43.3,43.73,43.17,43.66,4298000.0,43.3,43.73,43.17,43.66,4298000.0
2013-09-10 10:30:00,43.67,43.94,43.58,43.65,4035500.0,43.67,43.94,43.58,43.65,4035500.0
2013-09-10 11:00:00,43.66,43.92,43.57,43.91,2088800.0,43.66,43.92,43.57,43.91,2088800.0
2013-09-10 11:30:00,43.91,43.97,43.75,43.93,1685600.0,43.91,43.97,43.75,43.93,1685600.0
2013-09-10 12:00:00,43.9,44.11,43.86,44.08,1919400.0,43.9,44.11,43.86,44.08,1919400.0
2013-09-10 12:30:00,44.09,44.39,44.01,44.35,3069500.0,44.09,44.39,44.01,44.35,3069500.0
2013-09-10 13:00:00,44.35,44.52,44.15,44.27,2422700.0,44.35,44.52,44.15,44.27,2422700.0
2013-09-10 13:30:00,44.24,44.49,44.14,44.4,939400.0,44.24,44.49,44.14,44.4,939400.0
2013-09-10 14:00:00,44.4,44.45,44.27,44.3,851900.0,44.4,44.45,44.27,44.3,851900.0
2013-09-10 14:30:00,44.29,44.36,44.16,44.28,945700.0,44.29,44.36,44.16,44.28,945700.0
2013-09-10 15:00:00,44.28,44.59,44.23,44.54,1636600.0,44.28,44.59,44.23,44.54,1636600.0
2013-09-10 15:30:00,44.54,44.75,44.5,44.74,4386900.0,44.54,44.75,44.5,44.74,4386900.0
2013-09-11 09:30:00,44.82,44.88,43.91,43.91,4835600.0,44.82,44.88,43.91,43.91,4835600.0
2013-09-11 10:00:00,43.91,44.14,43.79,44.1,2116800.0,43.91,44.14,43.79,44.1,2116800.0
2013-09-11 10:30:00,44.06,44.68,44.05,44.65,2158800.0,44.06,44.68,44.05,44.65,2158800.0
2013-09-11 11:00:00,44.65,44.7,44.49,44.57,1399300.0,44.65,44.7,44.49,44.57,1399300.0
2013-09-11 11:30:00,44.57,44.71,43.41,43.59,7493500.0,44.57,44.71,43.41,43.59,7493500.0
2013-09-11 12:00:00,43.6,43.99,43.41,43.94,2594900.0,43.6,43.99,43.41,43.94,2594900.0
2013-09-11 12:30:00,43.97,43.97,43.64,43.69,980700.0,43.97,43.97,43.64,43.69,980700.0
2013-09-11 13:00:00,43.68,43.83,43.56,43.79,690900.0,43.68,43.83,43.56,43.79,690900.0
2013-09-11 13:30:00,43.78,44.05,43.78,43.98,1136800.0,43.78,44.05,43.78,43.98,1136800.0
2013-09-11 14:00:00,43.98,44.0,43.59,43.93,1036700.0,43.98,44.0,43.59,43.93,1036700.0
2013-09-11 14:30:00,43.91,44.11,43.8,44.02,1244600.0,43.91,44.11,43.8,44.02,1244600.0
2013-09-11 15:00:00,44.05,44.13,44.0,44.01,829500.0,44.05,44.13,44.0,44.01,829500.0
2013-09-11 15:30:00,44.0,44.03,43.82,44.03,1977500.0,44.0,44.03,43.82,44.03,1977500.0
2013-09-12 09:30:00,43.12,43.49,42.62,43.16,6783000.0,43.12,43.49,42.62,43.16,6783000.0
2013-09-12 10:00:00,43.2,43.5,42.98,43.45,2375100.0,43.2,43.5,42.98,43.45,2375100.0
2013-09-12 10:30:00,43.45,43.78,43.41,43.56,2192400.0,43.45,43.78,43.41,43.56,2192400.0
2013-09-12 11:00:00,43.54,43.61,43.23,43.3,1124200.0,43.54,43.61,43.23,43.3,1124200.0
2013-09-12 11:30:00,43.3,43.34,43.08,43.26,910000.0,43.3,43.34,43.08,43.26,910000.0
2013-09-12 12:00:00,43.27,43.27,43.06,43.21,825300.0,43.27,43.27,43.06,43.21,825300.0
2013-09-12 12:30:00,43.22,43.34,43.17,43.25,688100.0,43.22,43.34,43.17,43.25,688100.0
2013-09-12 13:00:00,43.27,43.37,43.26,43.28,428400.0,43.27,43.37,43.26,43.28,428400.0
2013-09-12 13:30:00,43.28,43.34,43.16,43.19,567000.0,43.28,43.34,43.16,43.19,567000.0
2013-09-12 14:00:00,43.18,43.23,42.94,43.03,1018500.0,43.18,43.23,42.94,43.03,1018500.0
2013-09-12 14:30:00,43.02,43.14,42.94,43.09,842100.0,43.02,43.14,42.94,43.09,842100.0
2013-09-12 15:00:00,43.08,43.12,42.96,43.1,975800.0,43.08,43.12,42.96,43.1,975800.0
2013-09-12 15:30:00,43.11,43.17,43.01,43.06,1704500.0,43.11,43.17,43.01,43.06,1704500.0
2013-09-13 09:30:00,43.14,43.43,42.79,43.28,1939700.0,43.14,43.43,42.79,43.28,1939700.0
2013-09-13 10:00:00,43.28,43.33,42.74,42.78,1811600.0,43.28,43.33,42.74,42.78,1811600.0
2013-09-13 10:30:00,42.81,43.17,42.78,43.12,912800.0,42.81,43.17,42.78,43.12,912800.0
2013-09-13 11:00:00,43.1,43.12,42.89,43.02,590800.0,43.1,43.12,42.89,43.02,590800.0
2013-09-13 11:30:00,43.03,43.08,42.92,43.01,379400.0,43.03,43.08,42.92,43.01,379400.0
2013-09-13 12:00:00,43.0,43.25,43.0,43.19,714000.0,43.0,43.25,43.0,43.19,714000.0
2013-09-13 12:30:00,43.19,43.27,43.11,43.23,487900.0,43.19,43.27,43.11,43.23,487900.0
2013-09-13 13:00:00,43.24,43.51,43.24,43.51,1180200.0,43.24,43.51,43.24,43.51,1180200.0
2013-09-13 13:30:00,43.51,43.52,43.3,43.42,693000.0,43.51,43.52,43.3,43.42,693000.0
2013-09-13 14:00:00,43.42,43.5,43.38,43.44,528500.0,43.42,43.5,43.38,43.44,528500.0
2013-09-13 14:30:00,43.44,43.71,43.35,43.69,1444800.0,43.44,43.71,43.35,43.69,1444800.0
2013-09-13 15:00:00,43.69,43.7,43.51,43.54,1379700.0,43.69,43.7,43.51,43.54,1379700.0
2013-09-13 15:30:00,43.56,43.69,43.5,43.67,1916600.0,43.56,43.69,43.5,43.67,1916600.0
2013-09-16 09:30:00,44.29,44.31,43.72,43.95,2900800.0,44.29,44.31,43.72,43.95,2900800.0
2013-09-16 10:00:00,43.95,44.11,43.86,43.88,1269800.0,43.95,44.11,43.86,43.88,1269800.0
2013-09-16 10:30:00,43.86,43.96,43.48,43.51,1619800.0,43.86,43.96,43.48,43.51,1619800.0
2013-09-16 11:00:00,43.55,43.7,43.46,43.63,1090600.0,43.55,43.7,43.46,43.63,1090600.0
2013-09-16 11:30:00,43.64,43.66,43.5,43.57,625100.0,43.64,43.66,43.5,43.57,625100.0
2013-09-16 12:00:00,43.61,43.71,43.51,43.68,388500.0,43.61,43.71,43.51,43.68,388500.0
2013-09-16 12:30:00,43.67,43.71,43.33,43.39,648900.0,43.67,43.71,43.33,43.39,648900.0
2013-09-16 13:00:00,43.39,43.5,43.35,43.45,331100.0,43.39,43.5,43.35,43.45,331100.0
2013-09-16 13:30:00,43.44,43.48,43.29,43.39,585900.0,43.44,43.48,43.29,43.39,585900.0
2013-09-16 14:00:00,43.39,43.45,43.32,43.32,424900.0,43.39,43.45,43.32,43.32,424900.0
2013-09-16 14:30:00,43.32,43.35,43.11,43.2,1192100.0,43.32,43.35,43.11,43.2,1192100.0
2013-09-16 15:00:00,43.17,43.35,43.13,43.21,732900.0,43.17,43.35,43.13,43.21,732900.0
2013-09-16 15:30:00,43.21,43.24,43.12,43.17,1198400.0,43.21,43.24,43.12,43.17,1198400.0
2013-09-17 09:30:00,43.15,43.28,42.64,42.64,3468500.0,43.15,43.28,42.64,42.64,3468500.0
2013-09-17 10:00:00,42.63,42.98,42.53,42.53,2486400.0,42.63,42.98,42.53,42.53,2486400.0
2013-09-17 10:30:00,42.55,42.86,42.53,42.84,1582000.0,42.55,42.86,42.53,42.84,1582000.0
2013-09-17 11:00:00,42.84,43.0,42.79,42.92,1448300.0,42.84,43.0,42.79,42.92,1448300.0
2013-09-17 11:30:00,42.91,42.91,42.57,42.72,805000.0,42.91,42.91,42.57,42.72,805000.0
2013-09-17 12:00:00,42.73,42.89,42.72,42.82,498400.0,42.73,42.89,42.72,42.82,498400.0
2013-09-17 12:30:00,42.82,43.16,42.8,43.14,852600.0,42.82,43.16,42.8,43.14,852600.0
2013-09-17 13:00:00,43.15,43.32,42.89,43.07,1252300.0,43.15,43.32,42.89,43.07,1252300.0
2013-09-17 13:30:00,43.09,43.13,42.97,43.07,548100.0,43.09,43.13,42.97,43.07,548100.0
2013-09-17 14:00:00,43.07,43.1,42.89,43.02,402500.0,43.07,43.1,42.89,43.02,402500.0
2013-09-17 14:30:00,43.03,43.07,42.96,42.99,650300.0,43.03,43.07,42.96,42.99,650300.0
2013-09-17 15:00:00,43.0,43.13,42.83,42.9,1030400.0,43.0,43.13,42.83,42.9,1030400.0
2013-09-17 15:30:00,42.9,42.97,42.75,42.79,2159500.0,42.9,42.97,42.75,42.79,2159500.0
2013-09-18 09:30:00,42.71,43.08,42.59,42.76,1783600.0,42.71,43.08,42.59,42.76,1783600.0
2013-09-18 10:00:00,42.76,42.84,42.64,42.83,789600.0,42.76,42.84,42.64,42.83,789600.0
2013-09-18 10:30:00,42.83,43.23,42.73,43.18,940800.0,42.83,43.23,42.73,43.18,940800.0
2013-09-18 11:00:00,43.2,43.21,42.89,42.93,896700.0,43.2,43.21,42.89,42.93,896700.0
2013-09-18 11:30:00,42.93,43.11,42.92,43.04,492800.0,42.93,43.11,42.92,43.04,492800.0
2013-09-18 12:00:00,43.03,43.23,43.03,43.19,632800.0,43.03,43.23,43.03,43.19,632800.0
2013-09-18 12:30:00,43.18,43.36,43.17,43.35,455000.0,43.18,43.36,43.17,43.35,455000.0
2013-09-18 13:00:00,43.32,43.36,43.15,43.26,373100.0,43.32,43.36,43.15,43.26,373100.0
2013-09-18 13:30:00,43.25,43.26,43.1,43.18,307300.0,43.25,43.26,43.1,43.18,307300.0
2013-09-18 14:00:00,43.2,43.84,43.2,43.75,2142700.0,43.2,43.84,43.2,43.75,2142700.0
2013-09-18 14:30:00,43.75,43.84,43.59,43.82,1295700.0,43.75,43.84,43.59,43.82,1295700.0
2013-09-18 15:00:00,43.83,43.95,43.76,43.76,1453200.0,43.83,43.95,43.76,43.76,1453200.0
2013-09-18 15:30:00,43.78,43.86,43.72,43.85,1477000.0,43.78,43.86,43.72,43.85,1477000.0
2013-09-19 09:30:00,44.05,44.11,43.51,43.8,2795100.0,44.05,44.11,43.51,43.8,2795100.0
2013-09-19 10:00:00,43.78,43.8,43.43,43.64,1828400.0,43.78,43.8,43.43,43.64,1828400.0
2013-09-19 10:30:00,43.62,43.89,43.6,43.79,1057000.0,43.62,43.89,43.6,43.79,1057000.0
2013-09-19 11:00:00,43.81,43.84,43.6,43.76,1307600.0,43.81,43.84,43.6,43.76,1307600.0
2013-09-19 11:30:00,43.77,43.78,43.66,43.74,352800.0,43.77,43.78,43.66,43.74,352800.0
2013-09-19 12:00:00,43.75,43.85,43.72,43.75,728700.0,43.75,43.85,43.72,43.75,728700.0
2013-09-19 12:30:00,43.74,43.79,43.71,43.74,314300.0,43.74,43.79,43.71,43.74,314300.0
2013-09-19 13:00:00,43.73,43.78,43.61,43.74,397600.0,43.73,43.78,43.61,43.74,397600.0
2013-09-19 13:30:00,43.75,43.79,43.65,43.7,481600.0,43.75,43.79,43.65,43.7,481600.0
2013-09-19 14:00:00,43.69,43.77,43.68,43.71,308000.0,43.69,43.77,43.68,43.71,308000.0
2013-09-19 14:30:00,43.69,43.75,43.63,43.67,386400.0,43.69,43.75,43.63,43.67,386400.0
2013-09-19 15:00:00,43.65,43.93,43.64,43.92,1023400.0,43.65,43.93,43.64,43.92,1023400.0
2013-09-19 15:30:00,43.91,43.92,43.56,43.65,2305100.0,43.91,43.92,43.56,43.65,2305100.0
2013-09-20 09:30:00,43.68,44.71,43.66,44.69,5541200.0,43.68,44.71,43.66,44.69,5541200.0
2013-09-20 10:00:00,44.69,44.95,44.58,44.87,3316600.0,44.69,44.95,44.58,44.87,3316600.0
2013-09-20 10:30:00,44.89,45.13,44.82,45.01,2520700.0,44.89,45.13,44.82,45.01,2520700.0
2013-09-20 11:00:00,45.0,45.02,44.63,44.78,1677200.0,45.0,45.02,44.63,44.78,1677200.0
2013-09-20 11:30:00,44.76,44.98,44.76,44.88,1263500.0,44.76,44.98,44.76,44.88,1263500.0
2013-09-20 12:00:00,44.87,45.02,44.57,44.6,1629600.0,44.87,45.02,44.57,44.6,1629600.0
2013-09-20 12:30:00,44.57,44.91,44.51,44.72,1224300.0,44.57,44.91,44.51,44.72,1224300.0
2013-09-20 13:00:00,44.74,44.81,44.55,44.59,831600.0,44.74,44.81,44.55,44.59,831600.0
2013-09-20 13:30:00,44.58,44.79,44.55,44.59,758800.0,44.58,44.79,44.55,44.59,758800.0
2013-09-20 14:00:00,44.59,44.79,44.48,44.72,1039500.0,44.59,44.79,44.48,44.72,1039500.0
2013-09-20 14:30:00,44.75,44.86,44.53,44.81,1020600.0,44.75,44.86,44.53,44.81,1020600.0
2013-09-20 15:00:00,44.82,44.97,44.57,44.57,1503600.0,44.82,44.97,44.57,44.57,1503600.0
2013-09-20 15:30:00,44.58,44.86,44.58,44.83,2664900.0,44.58,44.86,44.58,44.83,2664900.0
2013-09-23 09:30:00,45.77,45.77,43.69,43.75,7061600.0,45.77,45.77,43.69,43.75,7061600.0
2013-09-23 10:00:00,43.75,43.98,43.27,43.33,4091500.0,43.75,43.98,43.27,43.33,4091500.0
2013-09-23 10:30:00,43.3,43.41,42.79,42.83,4187400.0,43.3,43.41,42.79,42.83,4187400.0
2013-09-23 11:00:00,42.86,43.16,42.8,42.96,2165800.0,42.86,43.16,42.8,42.96,2165800.0
2013-09-23 11:30:00,42.98,43.29,42.96,43.11,1708700.0,42.98,43.29,42.96,43.11,1708700.0
2013-09-23 12:00:00,43.08,43.23,43.03,43.06,916300.0,43.08,43.23,43.03,43.06,916300.0
2013-09-23 12:30:00,43.09,43.55,43.0,43.52,1661800.0,43.09,43.55,43.0,43.52,1661800.0
2013-09-23 13:00:00,43.53,43.65,43.3,43.5,1316000.0,43.53,43.65,43.3,43.5,1316000.0
2013-09-23 13:30:00,43.49,43.68,43.43,43.57,843500.0,43.49,43.68,43.43,43.57,843500.0
2013-09-23 14:00:00,43.59,43.71,43.21,43.25,1152900.0,43.59,43.71,43.21,43.25,1152900.0
2013-09-23 14:30:00,43.27,43.43,43.19,43.35,702800.0,43.27,43.43,43.19,43.35,702800.0
2013-09-23 15:00:00,43.34,43.36,42.94,43.02,1665300.0,43.34,43.36,42.94,43.02,1665300.0
2013-09-23 15:30:00,43.03,43.21,42.96,43.15,2502500.0,43.03,43.21,42.96,43.15,2502500.0
2013-09-24 09:30:00,43.04,43.81,42.91,43.75,4330200.0,43.04,43.81,42.91,43.75,4330200.0
2013-09-24 10:00:00,43.7,43.88,43.37,43.77,2482200.0,43.7,43.88,43.37,43.77,2482200.0
2013-09-24 10:30:00,43.78,43.93,43.63,43.84,1803200.0,43.78,43.93,43.63,43.84,1803200.0
2013-09-24 11:00:00,43.84,43.91,43.52,43.56,1276800.0,43.84,43.91,43.52,43.56,1276800.0
2013-09-24 11:30:00,43.57,43.7,43.31,43.37,886200.0,43.57,43.7,43.31,43.37,886200.0
2013-09-24 12:00:00,43.35,43.6,43.34,43.52,534100.0,43.35,43.6,43.34,43.52,534100.0
2013-09-24 12:30:00,43.54,43.64,43.53,43.61,361200.0,43.54,43.64,43.53,43.61,361200.0
2013-09-24 13:00:00,43.62,43.79,43.58,43.78,405300.0,43.62,43.79,43.58,43.78,405300.0
2013-09-24 13:30:00,43.78,43.9,43.73,43.8,801500.0,43.78,43.9,43.73,43.8,801500.0
2013-09-24 14:00:00,43.8,44.03,43.79,43.97,1033200.0,43.8,44.03,43.79,43.97,1033200.0
2013-09-24 14:30:00,44.0,44.2,43.99,44.15,1177400.0,44.0,44.2,43.99,44.15,1177400.0
2013-09-24 15:00:00,44.14,44.14,43.89,43.93,992600.0,44.14,44.14,43.89,43.93,992600.0
2013-09-24 15:30:00,43.92,43.94,43.68,43.79,1334200.0,43.92,43.94,43.68,43.79,1334200.0
2013-09-25 09:30:00,44.03,44.03,43.44,43.51,1826300.0,44.03,44.03,43.44,43.51,1826300.0
2013-09-25 10:00:00,43.56,44.09,43.5,43.9,1571500.0,43.56,44.09,43.5,43.9,1571500.0
2013-09-25 10:30:00,43.93,44.18,43.79,43.9,1837500.0,43.93,44.18,43.79,43.9,1837500.0
2013-09-25 11:00:00,43.89,44.13,43.59,44.05,983500.0,43.89,44.13,43.59,44.05,983500.0
2013-09-25 11:30:00,44.04,44.23,44.01,44.17,929600.0,44.04,44.23,44.01,44.17,929600.0
2013-09-25 12:00:00,44.18,44.4,44.13,44.22,905100.0,44.18,44.4,44.13,44.22,905100.0
2013-09-25 12:30:00,44.25,44.29,44.01,44.03,562100.0,44.25,44.29,44.01,44.03,562100.0
2013-09-25 13:00:00,44.03,44.27,44.03,44.19,658700.0,44.03,44.27,44.03,44.19,658700.0
2013-09-25 13:30:00,44.16,44.24,43.8,44.11,1339800.0,44.16,44.24,43.8,44.11,1339800.0
2013-09-25 14:00:00,44.12,44.18,43.87,44.01,604800.0,44.12,44.18,43.87,44.01,604800.0
2013-09-25 14:30:00,44.03,44.04,43.86,43.94,662200.0,44.03,44.04,43.86,43.94,662200.0
2013-09-25 15:00:00,43.96,44.13,43.79,43.9,1061900.0,43.96,44.13,43.79,43.9,1061900.0
2013-09-25 15:30:00,43.89,43.95,43.8,43.88,1019900.0,43.89,43.95,43.8,43.88,1019900.0
2013-09-26 09:30:00,44.01,44.63,43.93,44.53,2483600.0,44.01,44.63,43.93,44.53,2483600.0
2013-09-26 10:00:00,44.53,44.57,44.36,44.41,934500.0,44.53,44.57,44.36,44.41,934500.0
2013-09-26 10:30:00,44.43,44.47,44.2,44.35,899500.0,44.43,44.47,44.2,44.35,899500.0
2013-09-26 11:00:00,44.33,44.66,44.22,44.58,1101100.0,44.33,44.66,44.22,44.58,1101100.0
2013-09-26 11:30:00,44.59,44.92,44.54,44.88,1617000.0,44.59,44.92,44.54,44.88,1617000.0
2013-09-26 12:00:00,44.89,44.93,44.7,44.78,702800.0,44.89,44.93,44.7,44.78,702800.0
2013-09-26 12:30:00,44.79,44.91,44.7,44.71,583100.0,44.79,44.91,44.7,44.71,583100.0
2013-09-26 13:00:00,44.73,44.89,44.7,44.88,367500.0,44.73,44.89,44.7,44.88,367500.0
2013-09-26 13:30:00,44.87,44.88,44.66,44.71,473200.0,44.87,44.88,44.66,44.71,473200.0
2013-09-26 14:00:00,44.72,44.77,44.65,44.68,445900.0,44.72,44.77,44.65,44.68,445900.0
2013-09-26 14:30:00,44.71,44.79,44.61,44.73,609000.0,44.71,44.79,44.61,44.73,609000.0
2013-09-26 15:00:00,44.72,44.78,44.61,44.61,523600.0,44.72,44.78,44.61,44.61,523600.0
2013-09-26 15:30:00,44.61,44.79,44.61,44.78,1121400.0,44.61,44.79,44.61,44.78,1121400.0
2013-09-27 09:30:00,44.39,44.79,44.36,44.52,1688400.0,44.39,44.79,44.36,44.52,1688400.0
2013-09-27 10:00:00,44.53,44.61,44.33,44.52,973700.0,44.53,44.61,44.33,44.52,973700.0
2013-09-27 10:30:00,44.52,44.64,44.41,44.51,536900.0,44.52,44.64,44.41,44.51,536900.0
2013-09-27 11:00:00,44.51,44.59,44.44,44.59,284200.0,44.51,44.59,44.44,44.59,284200.0
2013-09-27 11:30:00,44.59,44.64,44.46,44.49,346500.0,44.59,44.64,44.46,44.49,346500.0
2013-09-27 12:00:00,44.5,44.59,44.44,44.55,194600.0,44.5,44.59,44.44,44.55,194600.0
2013-09-27 12:30:00,44.56,44.57,44.44,44.55,153300.0,44.56,44.57,44.44,44.55,153300.0
2013-09-27 13:00:00,44.54,44.56,44.43,44.47,191800.0,44.54,44.56,44.43,44.47,191800.0
2013-09-27 13:30:00,44.48,44.54,44.43,44.49,204400.0,44.48,44.54,44.43,44.49,204400.0
2013-09-27 14:00:00,44.47,44.49,44.33,44.39,609700.0,44.47,44.49,44.33,44.39,609700.0
2013-09-27 14:30:00,44.38,44.38,44.24,44.31,536900.0,44.38,44.38,44.24,44.31,536900.0
2013-09-27 15:00:00,44.31,44.6,44.31,44.57,809900.0,44.31,44.6,44.31,44.57,809900.0
2013-09-27 15:30:00,44.58,44.67,44.54,44.64,1196300.0,44.58,44.67,44.54,44.64,1196300.0
2013-09-30 09:30:00,43.96,44.16,43.6,44.03,1783600.0,43.96,44.16,43.6,44.03,1783600.0
2013-09-30 10:00:00,44.01,44.29,43.84,44.18,1486800.0,44.01,44.29,43.84,44.18,1486800.0
2013-09-30 10:30:00,44.22,44.44,44.14,44.35,939400.0,44.22,44.44,44.14,44.35,939400.0
2013-09-30 11:00:00,44.34,44.46,44.17,44.31,598500.0,44.34,44.46,44.17,44.31,598500.0
2013-09-30 11:30:00,44.33,44.35,44.16,44.25,373800.0,44.33,44.35,44.16,44.25,373800.0
2013-09-30 12:00:00,44.29,44.3,44.04,44.09,629300.0,44.29,44.3,44.04,44.09,629300.0
2013-09-30 12:30:00,44.13,44.31,44.11,44.2,408100.0,44.13,44.31,44.11,44.2,408100.0
2013-09-30 13:00:00,44.21,44.33,44.14,44.2,426300.0,44.21,44.33,44.14,44.2,426300.0
2013-09-30 13:30:00,44.2,44.39,44.17,44.24,648200.0,44.2,44.39,44.17,44.24,648200.0
2013-09-30 14:00:00,44.25,44.37,44.19,44.35,552300.0,44.25,44.37,44.19,44.35,552300.0
2013-09-30 14:30:00,44.37,44.59,44.37,44.44,666400.0,44.37,44.59,44.37,44.44,666400.0
2013-09-30 15:00:00,44.44,44.44,44.24,44.31,695800.0,44.44,44.44,44.24,44.31,695800.0
2013-09-30 15:30:00,44.31,44.32,44.13,44.17,1244600.0,44.31,44.32,44.13,44.17,1244600.0
2013-10-01 09:30:00,44.97,45.64,44.86,45.07,5866000.0,44.97,45.64,44.86,45.07,5866000.0
2013-10-01 10:00:00,45.02,45.57,45.02,45.41,2753100.0,45.02,45.57,45.02,45.41,2753100.0
2013-10-01 10:30:00,45.41,45.86,45.41,45.76,2976400.0,45.41,45.86,45.41,45.76,2976400.0
2013-10-01 11:00:00,45.78,45.86,45.66,45.77,1302700.0,45.78,45.86,45.66,45.77,1302700.0
2013-10-01 11:30:00,45.77,45.95,45.76,45.81,1390200.0,45.77,45.95,45.76,45.81,1390200.0
2013-10-01 12:00:00,45.82,45.9,45.47,45.79,2366700.0,45.82,45.9,45.47,45.79,2366700.0
2013-10-01 12:30:00,45.8,45.8,45.59,45.67,867300.0,45.8,45.8,45.59,45.67,867300.0
2013-10-01 13:00:00,45.68,45.94,45.64,45.93,1169000.0,45.68,45.94,45.64,45.93,1169000.0
2013-10-01 13:30:00,45.91,46.04,45.78,45.96,1552600.0,45.91,46.04,45.78,45.96,1552600.0
2013-10-01 14:00:00,45.97,46.04,45.85,45.93,1075900.0,45.97,46.04,45.85,45.93,1075900.0
2013-10-01 14:30:00,45.91,46.15,45.91,46.1,1612100.0,45.91,46.15,45.91,46.1,1612100.0
2013-10-01 15:00:00,46.11,46.2,46.03,46.14,1255100.0,46.11,46.2,46.03,46.14,1255100.0
2013-10-01 15:30:00,46.16,46.39,46.09,46.37,3479700.0,46.16,46.39,46.09,46.37,3479700.0
2013-10-02 09:30:00,46.01,46.99,45.95,46.97,4375700.0,46.01,46.99,45.95,46.97,4375700.0
2013-10-02 10:00:00,46.95,47.11,46.4,46.94,4446400.0,46.95,47.11,46.4,46.94,4446400.0
2013-10-02 10:30:00,46.93,47.19,46.79,47.13,2401700.0,46.93,47.19,46.79,47.13,2401700.0
2013-10-02 11:00:00,47.13,47.35,47.06,47.21,2126600.0,47.13,47.35,47.06,47.21,2126600.0
2013-10-02 11:30:00,47.21,47.62,47.16,47.51,2702000.0,47.21,47.62,47.16,47.51,2702000.0
2013-10-02 12:00:00,47.51,47.66,47.24,47.34,2242100.0,47.51,47.66,47.24,47.34,2242100.0
2013-10-02 12:30:00,47.36,47.5,47.21,47.31,1168300.0,47.36,47.5,47.21,47.31,1168300.0
2013-10-02 13:00:00,47.3,47.34,46.94,47.22,1681400.0,47.3,47.34,46.94,47.22,1681400.0
2013-10-02 13:30:00,47.22,47.62,47.06,47.57,1484700.0,47.22,47.62,47.06,47.57,1484700.0
2013-10-02 14:00:00,47.57,47.58,47.09,47.15,1386000.0,47.57,47.58,47.09,47.15,1386000.0
2013-10-02 14:30:00,47.16,47.17,46.93,46.97,1269800.0,47.16,47.17,46.93,46.97,1269800.0
2013-10-02 15:00:00,46.97,47.24,46.86,47.23,1269800.0,46.97,47.24,46.86,47.23,1269800.0
2013-10-02 15:30:00,47.23,47.28,47.02,47.25,2090900.0,47.23,47.28,47.02,47.25,2090900.0
2013-10-03 09:30:00,47.29,47.79,47.06,47.29,3669400.0,47.29,47.79,47.06,47.29,3669400.0
2013-10-03 10:00:00,47.27,47.31,46.45,46.57,2685200.0,47.27,47.31,46.45,46.57,2685200.0
2013-10-03 10:30:00,46.51,46.76,46.31,46.7,1964200.0,46.51,46.76,46.31,46.7,1964200.0
2013-10-03 11:00:00,46.7,46.78,46.29,46.36,1232000.0,46.7,46.78,46.29,46.36,1232000.0
2013-10-03 11:30:00,46.34,46.37,45.66,45.67,2544500.0,46.34,46.37,45.66,45.67,2544500.0
2013-10-03 12:00:00,45.67,45.85,45.44,45.75,2244900.0,45.67,45.85,45.44,45.75,2244900.0
2013-10-03 12:30:00,45.77,46.23,45.74,46.13,1642200.0,45.77,46.23,45.74,46.13,1642200.0
2013-10-03 13:00:00,46.11,46.14,45.79,46.12,1317400.0,46.11,46.14,45.79,46.12,1317400.0
2013-10-03 13:30:00,46.13,46.34,45.96,46.29,1378300.0,46.13,46.34,45.96,46.29,1378300.0
2013-10-03 14:00:00,46.28,46.32,45.82,46.1,1072400.0,46.28,46.32,45.82,46.1,1072400.0
2013-10-03 14:30:00,46.11,46.11,45.84,45.85,781900.0,46.11,46.11,45.84,45.85,781900.0
2013-10-03 15:00:00,45.85,45.99,45.81,45.98,919800.0,45.85,45.99,45.81,45.98,919800.0
2013-10-03 15:30:00,45.97,46.09,45.89,45.97,1782200.0,45.97,46.09,45.89,45.97,1782200.0
2013-10-04 09:30:00,46.24,46.26,45.51,46.09,3195500.0,46.24,46.26,45.51,46.09,3195500.0
2013-10-04 10:00:00,46.08,46.24,45.79,45.81,1808100.0,46.08,46.24,45.79,45.81,1808100.0
2013-10-04 10:30:00,45.82,45.97,45.69,45.9,1481900.0,45.82,45.97,45.69,45.9,1481900.0
2013-10-04 11:00:00,45.9,46.23,45.82,46.17,805000.0,45.9,46.23,45.82,46.17,805000.0
2013-10-04 11:30:00,46.17,46.43,46.17,46.37,1127000.0,46.17,46.43,46.17,46.37,1127000.0
2013-10-04 12:00:00,46.36,46.87,46.35,46.8,1612100.0,46.36,46.87,46.35,46.8,1612100.0
2013-10-04 12:30:00,46.81,46.84,46.68,46.75,927500.0,46.81,46.84,46.68,46.75,927500.0
2013-10-04 13:00:00,46.74,46.85,46.72,46.85,559300.0,46.74,46.85,46.72,46.85,559300.0
2013-10-04 13:30:00,46.85,46.9,46.7,46.73,838600.0,46.85,46.9,46.7,46.73,838600.0
2013-10-04 14:00:00,46.73,46.84,46.72,46.82,423500.0,46.73,46.84,46.72,46.82,423500.0
2013-10-04 14:30:00,46.82,46.87,46.63,46.67,782600.0,46.82,46.87,46.63,46.67,782600.0
2013-10-04 15:00:00,46.67,46.75,46.63,46.67,638400.0,46.67,46.75,46.63,46.67,638400.0
2013-10-04 15:30:00,46.67,46.78,46.6,46.74,1666700.0,46.67,46.78,46.6,46.74,1666700.0
2013-10-07 09:30:00,46.29,46.71,46.1,46.49,2432500.0,46.29,46.71,46.1,46.49,2432500.0
2013-10-07 10:00:00,46.5,46.61,46.33,46.38,1508500.0,46.5,46.61,46.33,46.38,1508500.0
2013-10-07 10:30:00,46.37,46.53,46.04,46.1,1302000.0,46.37,46.53,46.04,46.1,1302000.0
2013-10-07 11:00:00,46.07,46.11,45.77,45.87,1218700.0,46.07,46.11,45.77,45.87,1218700.0
2013-10-07 11:30:00,45.87,45.96,45.83,45.92,490000.0,45.87,45.96,45.83,45.92,490000.0
2013-10-07 12:00:00,45.89,45.96,45.7,45.7,618100.0,45.89,45.96,45.7,45.7,618100.0
2013-10-07 12:30:00,45.73,45.82,45.56,45.58,665700.0,45.73,45.82,45.56,45.58,665700.0
2013-10-07 13:00:00,45.59,45.83,45.54,45.75,507500.0,45.59,45.83,45.54,45.75,507500.0
2013-10-07 13:30:00,45.73,45.93,45.64,45.93,534800.0,45.73,45.93,45.64,45.93,534800.0
2013-10-07 14:00:00,45.93,45.99,45.71,45.74,604100.0,45.93,45.99,45.71,45.74,604100.0
2013-10-07 14:30:00,45.74,45.85,45.67,45.77,404600.0,45.74,45.85,45.67,45.77,404600.0
2013-10-07 15:00:00,45.77,45.78,45.64,45.68,646100.0,45.77,45.78,45.64,45.68,646100.0
2013-10-07 15:30:00,45.68,45.71,45.45,45.45,2152500.0,45.68,45.71,45.45,45.45,2152500.0
2013-10-08 09:30:00,45.61,45.93,45.17,45.28,2708300.0,45.61,45.93,45.17,45.28,2708300.0
2013-10-08 10:00:00,45.28,45.31,44.81,44.88,2320500.0,45.28,45.31,44.81,44.88,2320500.0
2013-10-08 10:30:00,44.85,44.86,43.88,44.0,2724400.0,44.85,44.86,43.88,44.0,2724400.0
2013-10-08 11:00:00,44.0,44.21,43.81,43.95,1925700.0,44.0,44.21,43.81,43.95,1925700.0
2013-10-08 11:30:00,43.95,43.96,43.21,43.47,2837100.0,43.95,43.96,43.21,43.47,2837100.0
2013-10-08 12:00:00,43.51,43.54,42.8,42.97,2846900.0,43.51,43.54,42.8,42.97,2846900.0
2013-10-08 12:30:00,42.96,43.53,42.91,43.3,1934800.0,42.96,43.53,42.91,43.3,1934800.0
2013-10-08 13:00:00,43.26,43.36,42.94,43.0,1363600.0,43.26,43.36,42.94,43.0,1363600.0
2013-10-08 13:30:00,43.0,43.19,42.83,42.87,2484300.0,43.0,43.19,42.83,42.87,2484300.0
2013-10-08 14:00:00,42.87,43.23,42.86,43.21,1188600.0,42.87,43.23,42.86,43.21,1188600.0
2013-10-08 14:30:00,43.21,43.29,43.08,43.21,1117900.0,43.21,43.29,43.08,43.21,1117900.0
2013-10-08 15:00:00,43.2,43.5,43.09,43.44,1698200.0,43.2,43.5,43.09,43.44,1698200.0
2013-10-08 15:30:00,43.44,43.51,43.14,43.19,2104200.0,43.44,43.51,43.14,43.19,2104200.0
2013-10-09 09:30:00,42.89,42.94,41.09,41.49,8985200.0,42.89,42.94,41.09,41.49,8985200.0
2013-10-09 10:00:00,41.5,41.57,40.65,41.57,6202700.0,41.5,41.57,40.65,41.57,6202700.0
2013-10-09 10:30:00,41.55,41.57,40.8,40.8,3348100.0,41.55,41.57,40.8,40.8,3348100.0
2013-10-09 11:00:00,40.82,40.96,40.4,40.9,3148600.0,40.82,40.96,40.4,40.9,3148600.0
2013-10-09 11:30:00,40.9,41.0,40.65,40.69,1831200.0,40.9,41.0,40.65,40.69,1831200.0
2013-10-09 12:00:00,40.72,41.31,40.72,41.13,2171400.0,40.72,41.31,40.72,41.13,2171400.0
2013-10-09 12:30:00,41.14,41.39,40.96,41.04,1907500.0,41.14,41.39,40.96,41.04,1907500.0
2013-10-09 13:00:00,41.05,42.11,41.04,41.79,2770600.0,41.05,42.11,41.04,41.79,2770600.0
2013-10-09 13:30:00,41.79,41.99,41.51,41.99,1612800.0,41.79,41.99,41.51,41.99,1612800.0
2013-10-09 14:00:00,41.99,42.11,41.53,41.86,1470000.0,41.99,42.11,41.53,41.86,1470000.0
2013-10-09 14:30:00,41.86,42.04,41.69,41.9,1306200.0,41.86,42.04,41.69,41.9,1306200.0
2013-10-09 15:00:00,41.87,41.89,41.24,41.37,2006200.0,41.87,41.89,41.24,41.37,2006200.0
2013-10-09 15:30:00,41.4,41.52,40.99,41.2,3377500.0,41.4,41.52,40.99,41.2,3377500.0
2013-10-10 09:30:00,43.0,43.41,42.34,43.33,6589800.0,43.0,43.41,42.34,43.33,6589800.0
2013-10-10 10:00:00,43.29,43.33,42.79,43.08,3023300.0,43.29,43.33,42.79,43.08,3023300.0
2013-10-10 10:30:00,43.07,43.4,43.04,43.17,2524200.0,43.07,43.4,43.04,43.17,2524200.0
2013-10-10 11:00:00,43.2,43.33,42.82,43.29,1901200.0,43.2,43.33,42.82,43.29,1901200.0
2013-10-10 11:30:00,43.29,43.91,43.23,43.69,2599100.0,43.29,43.91,43.23,43.69,2599100.0
2013-10-10 12:00:00,43.68,43.92,43.67,43.89,1497300.0,43.68,43.92,43.67,43.89,1497300.0
2013-10-10 12:30:00,43.87,43.91,43.69,43.79,1117900.0,43.87,43.91,43.69,43.79,1117900.0
2013-10-10 13:00:00,43.81,43.82,43.61,43.73,889000.0,43.81,43.82,43.61,43.73,889000.0
2013-10-10 13:30:00,43.71,43.83,43.62,43.75,784700.0,43.71,43.83,43.62,43.75,784700.0
2013-10-10 14:00:00,43.74,43.76,43.41,43.44,1267000.0,43.74,43.76,43.41,43.44,1267000.0
2013-10-10 14:30:00,43.45,43.55,43.38,43.45,1323000.0,43.45,43.55,43.38,43.45,1323000.0
2013-10-10 15:00:00,43.45,43.54,43.37,43.42,1718500.0,43.45,43.54,43.37,43.42,1718500.0
2013-10-10 15:30:00,43.43,43.53,43.31,43.43,3164700.0,43.43,43.53,43.31,43.43,3164700.0
2013-10-11 09:30:00,43.38,43.94,43.06,43.69,3389400.0,43.38,43.94,43.06,43.69,3389400.0
2013-10-11 10:00:00,43.69,43.85,43.37,43.46,1992900.0,43.69,43.85,43.37,43.46,1992900.0
2013-10-11 10:30:00,43.46,43.5,43.14,43.42,1885800.0,43.46,43.5,43.14,43.42,1885800.0
2013-10-11 11:00:00,43.41,43.57,43.29,43.42,844900.0,43.41,43.57,43.29,43.42,844900.0
2013-10-11 11:30:00,43.42,43.62,43.4,43.59,784700.0,43.42,43.62,43.4,43.59,784700.0
2013-10-11 12:00:00,43.59,43.61,43.29,43.38,913500.0,43.59,43.61,43.29,43.38,913500.0
2013-10-11 12:30:00,43.39,43.5,43.35,43.5,502600.0,43.39,43.5,43.35,43.5,502600.0
2013-10-11 13:00:00,43.46,43.53,43.26,43.34,796600.0,43.46,43.53,43.26,43.34,796600.0
2013-10-11 13:30:00,43.31,43.35,43.26,43.31,688800.0,43.31,43.35,43.26,43.31,688800.0
2013-10-11 14:00:00,43.33,43.44,43.28,43.4,647500.0,43.33,43.44,43.28,43.4,647500.0
2013-10-11 14:30:00,43.41,43.44,43.29,43.31,527100.0,43.41,43.44,43.29,43.31,527100.0
2013-10-11 15:00:00,43.31,43.31,42.94,42.98,2258200.0,43.31,43.31,42.94,42.98,2258200.0
2013-10-11 15:30:00,42.98,43.12,42.88,42.98,2888200.0,42.98,43.12,42.88,42.98,2888200.0
2013-10-14 09:30:00,44.37,44.42,43.71,44.21,7041300.0,44.37,44.42,43.71,44.21,7041300.0
2013-10-14 10:00:00,44.21,44.53,44.0,44.47,3147900.0,44.21,44.53,44.0,44.47,3147900.0
2013-10-14 10:30:00,44.43,45.04,44.43,44.88,5057500.0,44.43,45.04,44.43,44.88,5057500.0
2013-10-14 11:00:00,44.89,45.11,44.83,44.83,2319800.0,44.89,45.11,44.83,44.83,2319800.0
2013-10-14 11:30:00,44.84,45.4,44.75,45.37,3061800.0,44.84,45.4,44.75,45.37,3061800.0
2013-10-14 12:00:00,45.37,45.4,45.19,45.33,2259600.0,45.37,45.4,45.19,45.33,2259600.0
2013-10-14 12:30:00,45.32,45.56,45.29,45.55,1318800.0,45.32,45.56,45.29,45.55,1318800.0
2013-10-14 13:00:00,45.54,45.71,45.49,45.52,1696100.0,45.54,45.71,45.49,45.52,1696100.0
2013-10-14 13:30:00,45.51,45.7,45.36,45.67,1532300.0,45.51,45.7,45.36,45.67,1532300.0
2013-10-14 14:00:00,45.7,46.04,45.66,45.83,2737700.0,45.7,46.04,45.66,45.83,2737700.0
2013-10-14 14:30:00,45.83,45.98,45.66,45.76,1837500.0,45.83,45.98,45.66,45.76,1837500.0
2013-10-14 15:00:00,45.74,46.41,45.73,46.37,5490100.0,45.74,46.41,45.73,46.37,5490100.0
2013-10-14 15:30:00,46.38,46.47,46.23,46.34,5113500.0,46.38,46.47,46.23,46.34,5113500.0
2013-10-15 09:30:00,46.44,46.76,46.07,46.29,4763500.0,46.44,46.76,46.07,46.29,4763500.0
2013-10-15 10:00:00,46.3,46.38,45.62,46.2,4669000.0,46.3,46.38,45.62,46.2,4669000.0
2013-10-15 10:30:00,46.23,46.28,45.87,45.94,1786400.0,46.23,46.28,45.87,45.94,1786400.0
2013-10-15 11:00:00,45.94,46.57,45.86,46.45,1789900.0,45.94,46.57,45.86,46.45,1789900.0
2013-10-15 11:30:00,46.43,46.64,46.34,46.5,1614900.0,46.43,46.64,46.34,46.5,1614900.0
2013-10-15 12:00:00,46.5,46.5,46.05,46.17,1451100.0,46.5,46.5,46.05,46.17,1451100.0
2013-10-15 12:30:00,46.16,46.37,46.09,46.37,714000.0,46.16,46.37,46.09,46.37,714000.0
2013-10-15 13:00:00,46.38,46.63,46.19,46.44,1236200.0,46.38,46.63,46.19,46.44,1236200.0
2013-10-15 13:30:00,46.42,46.52,46.18,46.41,1260000.0,46.42,46.52,46.18,46.41,1260000.0
2013-10-15 14:00:00,46.41,46.56,46.18,46.18,1061900.0,46.41,46.56,46.18,46.18,1061900.0
2013-10-15 14:30:00,46.18,46.19,45.76,46.08,1690500.0,46.18,46.19,45.76,46.08,1690500.0
2013-10-15 15:00:00,46.09,46.31,45.96,46.2,1126300.0,46.09,46.31,45.96,46.2,1126300.0
2013-10-15 15:30:00,46.22,46.25,45.86,45.95,1532300.0,46.22,46.25,45.86,45.95,1532300.0
2013-10-16 09:30:00,45.78,46.5,45.68,45.83,3600800.0,45.78,46.5,45.68,45.83,3600800.0
2013-10-16 10:00:00,45.83,46.14,45.72,45.98,2121700.0,45.83,46.14,45.72,45.98,2121700.0
2013-10-16 10:30:00,45.99,46.08,45.47,45.65,2234400.0,45.99,46.08,45.47,45.65,2234400.0
2013-10-16 11:00:00,45.69,45.89,45.65,45.76,1298500.0,45.69,45.89,45.65,45.76,1298500.0
2013-10-16 11:30:00,45.75,46.05,45.72,45.89,1092700.0,45.75,46.05,45.72,45.89,1092700.0
2013-10-16 12:00:00,45.89,46.24,45.89,46.1,1288000.0,45.89,46.24,45.89,46.1,1288000.0
2013-10-16 12:30:00,46.08,46.21,45.95,46.06,884800.0,46.08,46.21,45.95,46.06,884800.0
2013-10-16 13:00:00,46.06,46.16,46.02,46.14,461300.0,46.06,46.16,46.02,46.14,461300.0
2013-10-16 13:30:00,46.1,46.13,46.0,46.07,430500.0,46.1,46.13,46.0,46.07,430500.0
2013-10-16 14:00:00,46.07,46.21,46.0,46.09,671300.0,46.07,46.21,46.0,46.09,671300.0
2013-10-16 14:30:00,46.07,46.13,46.02,46.08,728700.0,46.07,46.13,46.02,46.08,728700.0
2013-10-16 15:00:00,46.08,46.11,46.01,46.03,734300.0,46.08,46.11,46.01,46.03,734300.0
2013-10-16 15:30:00,46.01,46.17,45.94,46.1,2102100.0,46.01,46.17,45.94,46.1,2102100.0
2013-10-17 09:30:00,46.03,46.71,45.67,46.36,3300500.0,46.03,46.71,45.67,46.36,3300500.0
2013-10-17 10:00:00,46.38,46.7,46.25,46.6,2382100.0,46.38,46.7,46.25,46.6,2382100.0
2013-10-17 10:30:00,46.61,46.66,46.43,46.57,1274700.0,46.61,46.66,46.43,46.57,1274700.0
2013-10-17 11:00:00,46.6,46.89,46.6,46.82,1841000.0,46.6,46.89,46.6,46.82,1841000.0
2013-10-17 11:30:00,46.83,47.05,46.77,46.96,1689100.0,46.83,47.05,46.77,46.96,1689100.0
2013-10-17 12:00:00,46.95,47.14,46.93,47.02,1304100.0,46.95,47.14,46.93,47.02,1304100.0
2013-10-17 12:30:00,47.05,47.07,46.75,46.98,1023400.0,47.05,47.07,46.75,46.98,1023400.0
2013-10-17 13:00:00,46.99,47.02,46.76,46.86,583100.0,46.99,47.02,46.76,46.86,583100.0
2013-10-17 13:30:00,46.86,46.9,46.72,46.75,545300.0,46.86,46.9,46.72,46.75,545300.0
2013-10-17 14:00:00,46.75,46.86,46.6,46.75,651000.0,46.75,46.86,46.6,46.75,651000.0
2013-10-17 14:30:00,46.75,46.9,46.67,46.9,604100.0,46.75,46.9,46.67,46.9,604100.0
2013-10-17 15:00:00,46.88,47.07,46.81,47.04,920500.0,46.88,47.07,46.81,47.04,920500.0
2013-10-17 15:30:00,47.04,47.17,47.0,47.15,2144800.0,47.04,47.17,47.0,47.15,2144800.0
2013-10-18 09:30:00,47.71,48.0,47.16,47.92,4602500.0,47.71,48.0,47.16,47.92,4602500.0
2013-10-18 10:00:00,47.93,48.07,47.01,47.07,4130000.0,47.93,48.07,47.01,47.07,4130000.0
2013-10-18 10:30:00,47.11,47.41,46.8,47.25,3621800.0,47.11,47.41,46.8,47.25,3621800.0
2013-10-18 11:00:00,47.25,47.56,47.07,47.38,1259300.0,47.25,47.56,47.07,47.38,1259300.0
2013-10-18 11:30:00,47.38,47.43,47.13,47.15,1232000.0,47.38,47.43,47.13,47.15,1232000.0
2013-10-18 12:00:00,47.16,47.25,47.13,47.24,570500.0,47.16,47.25,47.13,47.24,570500.0
2013-10-18 12:30:00,47.24,47.5,47.21,47.49,677600.0,47.24,47.5,47.21,47.49,677600.0
2013-10-18 13:00:00,47.51,47.65,47.47,47.58,936600.0,47.51,47.65,47.47,47.58,936600.0
2013-10-18 13:30:00,47.58,47.7,47.5,47.54,932400.0,47.58,47.7,47.5,47.54,932400.0
2013-10-18 14:00:00,47.59,47.59,47.28,47.3,761600.0,47.59,47.59,47.28,47.3,761600.0
2013-10-18 14:30:00,47.3,47.56,47.28,47.47,912100.0,47.3,47.56,47.28,47.47,912100.0
2013-10-18 15:00:00,47.48,47.55,47.38,47.52,1142400.0,47.48,47.55,47.38,47.52,1142400.0
2013-10-18 15:30:00,47.52,47.64,47.47,47.63,2555000.0,47.52,47.64,47.47,47.63,2555000.0
2013-10-21 09:30:00,48.99,49.83,48.59,49.77,9251200.0,48.99,49.83,48.59,49.77,9251200.0
2013-10-21 10:00:00,49.81,49.86,49.21,49.3,4039000.0,49.81,49.86,49.21,49.3,4039000.0
2013-10-21 10:30:00,49.36,49.39,49.07,49.16,3126900.0,49.36,49.39,49.07,49.16,3126900.0
2013-10-21 11:00:00,49.18,49.57,49.1,49.4,1713600.0,49.18,49.57,49.1,49.4,1713600.0
2013-10-21 11:30:00,49.4,49.73,49.36,49.66,1447600.0,49.4,49.73,49.36,49.66,1447600.0
2013-10-21 12:00:00,49.67,50.09,49.62,50.04,2794400.0,49.67,50.09,49.62,50.04,2794400.0
2013-10-21 12:30:00,50.05,50.38,49.98,50.16,3369800.0,50.05,50.38,49.98,50.16,3369800.0
2013-10-21 13:00:00,50.16,50.17,49.86,49.91,2477300.0,50.16,50.17,49.86,49.91,2477300.0
2013-10-21 13:30:00,49.9,50.02,49.64,49.86,1815100.0,49.9,50.02,49.64,49.86,1815100.0
2013-10-21 14:00:00,49.82,49.91,49.54,49.58,2180500.0,49.82,49.91,49.54,49.58,2180500.0
2013-10-21 14:30:00,49.59,50.07,49.56,50.05,2286200.0,49.59,50.07,49.56,50.05,2286200.0
2013-10-21 15:00:00,50.04,50.71,49.98,50.69,5352200.0,50.04,50.71,49.98,50.69,5352200.0
2013-10-21 15:30:00,50.69,50.77,50.46,50.73,6398000.0,50.69,50.77,50.46,50.73,6398000.0
2013-10-22 09:30:00,55.41,55.59,51.81,52.12,30554300.0,55.41,55.59,51.81,52.12,30554300.0
2013-10-22 10:00:00,52.1,52.98,50.46,51.61,22542100.0,52.1,52.98,50.46,51.61,22542100.0
2013-10-22 10:30:00,51.61,51.64,47.69,48.9,25665500.0,51.61,51.64,47.69,48.9,25665500.0
2013-10-22 11:00:00,48.87,49.29,47.98,48.6,12138700.0,48.87,49.29,47.98,48.6,12138700.0
2013-10-22 11:30:00,48.61,48.97,48.0,48.85,8645000.0,48.61,48.97,48.0,48.85,8645000.0
2013-10-22 12:00:00,48.85,48.85,48.12,48.24,6130600.0,48.85,48.85,48.12,48.24,6130600.0
2013-10-22 12:30:00,48.24,48.28,47.62,47.89,7156100.0,48.24,48.28,47.62,47.89,7156100.0
2013-10-22 13:00:00,47.9,48.1,47.46,47.87,5062400.0,47.9,48.1,47.46,47.87,5062400.0
2013-10-22 13:30:00,47.86,47.91,47.25,47.7,4806900.0,47.86,47.91,47.25,47.7,4806900.0
2013-10-22 14:00:00,47.67,47.75,46.31,46.45,10064600.0,47.67,47.75,46.31,46.45,10064600.0
2013-10-22 14:30:00,46.44,47.21,45.93,46.54,12905900.0,46.44,47.21,45.93,46.54,12905900.0
2013-10-22 15:00:00,46.47,47.11,46.25,46.34,10392200.0,46.47,47.11,46.25,46.34,10392200.0
2013-10-22 15:30:00,46.33,46.97,46.0,46.14,12838000.0,46.33,46.97,46.0,46.14,12838000.0
2013-10-23 09:30:00,45.33,47.88,45.29,47.11,21193900.0,45.33,47.88,45.29,47.11,21193900.0
2013-10-23 10:00:00,47.13,47.67,46.07,46.19,8405600.0,47.13,47.67,46.07,46.19,8405600.0
2013-10-23 10:30:00,46.2,46.69,45.87,46.48,5315800.0,46.2,46.69,45.87,46.48,5315800.0
2013-10-23 11:00:00,46.5,47.32,46.43,46.95,4055800.0,46.5,47.32,46.43,46.95,4055800.0
2013-10-23 11:30:00,46.96,47.13,46.79,47.03,2284100.0,46.96,47.13,46.79,47.03,2284100.0
2013-10-23 12:00:00,47.02,47.32,46.94,46.98,2114000.0,47.02,47.32,46.94,46.98,2114000.0
2013-10-23 12:30:00,46.98,47.07,46.81,47.0,884800.0,46.98,47.07,46.81,47.0,884800.0
2013-10-23 13:00:00,46.97,46.99,46.57,46.88,1485400.0,46.97,46.99,46.57,46.88,1485400.0
2013-10-23 13:30:00,46.88,46.93,46.6,46.74,783300.0,46.88,46.93,46.6,46.74,783300.0
2013-10-23 14:00:00,46.75,46.97,46.6,46.93,1087800.0,46.75,46.97,46.6,46.93,1087800.0
2013-10-23 14:30:00,46.92,47.14,46.75,46.77,1541400.0,46.92,47.14,46.75,46.77,1541400.0
2013-10-23 15:00:00,46.76,46.98,46.76,46.87,1806000.0,46.76,46.98,46.76,46.87,1806000.0
2013-10-23 15:30:00,46.88,47.24,46.81,47.18,4366600.0,46.88,47.24,46.81,47.18,4366600.0
2013-10-24 09:30:00,47.35,47.86,46.29,46.97,6477800.0,47.35,47.86,46.29,46.97,6477800.0
2013-10-24 10:00:00,46.93,47.0,46.33,46.54,2608200.0,46.93,47.0,46.33,46.54,2608200.0
2013-10-24 10:30:00,46.53,46.94,46.24,46.9,3190600.0,46.53,46.94,46.24,46.9,3190600.0
2013-10-24 11:00:00,46.87,47.64,46.81,47.57,4392500.0,46.87,47.64,46.81,47.57,4392500.0
2013-10-24 11:30:00,47.57,47.76,47.34,47.43,1646400.0,47.57,47.76,47.34,47.43,1646400.0
2013-10-24 12:00:00,47.41,47.96,47.33,47.89,2501100.0,47.41,47.96,47.33,47.89,2501100.0
2013-10-24 12:30:00,47.9,48.12,47.72,48.07,2440200.0,47.9,48.12,47.72,48.07,2440200.0
2013-10-24 13:00:00,48.09,48.09,47.57,47.74,1272600.0,48.09,48.09,47.57,47.74,1272600.0
2013-10-24 13:30:00,47.74,47.76,47.5,47.6,940800.0,47.74,47.76,47.5,47.6,940800.0
2013-10-24 14:00:00,47.57,47.86,47.57,47.84,658700.0,47.57,47.86,47.57,47.84,658700.0
2013-10-24 14:30:00,47.83,47.91,47.73,47.75,893900.0,47.83,47.91,47.73,47.75,893900.0
2013-10-24 15:00:00,47.74,47.77,47.45,47.5,1642900.0,47.74,47.77,47.45,47.5,1642900.0
2013-10-24 15:30:00,47.52,47.54,47.23,47.31,3206000.0,47.52,47.54,47.23,47.31,3206000.0
2013-10-25 09:30:00,47.29,48.09,46.89,47.85,4309900.0,47.29,48.09,46.89,47.85,4309900.0
2013-10-25 10:00:00,47.8,48.17,47.59,47.65,4277000.0,47.8,48.17,47.59,47.65,4277000.0
2013-10-25 10:30:00,47.6,47.75,47.48,47.67,1260700.0,47.6,47.75,47.48,47.67,1260700.0
2013-10-25 11:00:00,47.7,47.75,47.21,47.35,1246700.0,47.7,47.75,47.21,47.35,1246700.0
2013-10-25 11:30:00,47.35,47.5,47.02,47.07,1159200.0,47.35,47.5,47.02,47.07,1159200.0
2013-10-25 12:00:00,47.08,47.12,46.58,46.91,2492700.0,47.08,47.12,46.58,46.91,2492700.0
2013-10-25 12:30:00,46.89,46.99,46.83,46.9,1137500.0,46.89,46.99,46.83,46.9,1137500.0
2013-10-25 13:00:00,46.91,46.95,46.56,46.77,1844500.0,46.91,46.95,46.56,46.77,1844500.0
2013-10-25 13:30:00,46.76,46.99,46.73,46.87,896700.0,46.76,46.99,46.73,46.87,896700.0
2013-10-25 14:00:00,46.87,47.07,46.87,46.93,706300.0,46.87,47.07,46.87,46.93,706300.0
2013-10-25 14:30:00,46.97,47.02,46.83,47.01,423500.0,46.97,47.02,46.83,47.01,423500.0
2013-10-25 15:00:00,47.01,47.01,46.84,46.87,716100.0,47.01,47.01,46.84,46.87,716100.0
2013-10-25 15:30:00,46.87,46.95,46.81,46.88,2528400.0,46.87,46.95,46.81,46.88,2528400.0
2013-10-28 09:30:00,46.43,47.28,46.43,46.79,2667000.0,46.43,47.28,46.43,46.79,2667000.0
2013-10-28 10:00:00,46.86,47.0,46.11,46.28,3193400.0,46.86,47.0,46.11,46.28,3193400.0
2013-10-28 10:30:00,46.22,46.33,45.33,45.45,3217200.0,46.22,46.33,45.33,45.45,3217200.0
2013-10-28 11:00:00,45.48,45.48,44.69,44.97,3853500.0,45.48,45.48,44.69,44.97,3853500.0
2013-10-28 11:30:00,44.98,45.1,44.54,44.9,2404500.0,44.98,45.1,44.54,44.9,2404500.0
2013-10-28 12:00:00,44.91,45.41,44.84,45.36,2266600.0,44.91,45.41,44.84,45.36,2266600.0
2013-10-28 12:30:00,45.36,45.83,45.26,45.35,3017700.0,45.36,45.83,45.26,45.35,3017700.0
2013-10-28 13:00:00,45.36,45.71,45.33,45.62,1223600.0,45.36,45.71,45.33,45.62,1223600.0
2013-10-28 13:30:00,45.63,45.91,45.2,45.28,1734600.0,45.63,45.91,45.2,45.28,1734600.0
2013-10-28 14:00:00,45.28,45.38,45.15,45.32,1088500.0,45.28,45.38,45.15,45.32,1088500.0
2013-10-28 14:30:00,45.3,45.33,45.07,45.11,874300.0,45.3,45.33,45.07,45.11,874300.0
2013-10-28 15:00:00,45.07,45.14,44.71,44.76,2657200.0,45.07,45.14,44.71,44.76,2657200.0
2013-10-28 15:30:00,44.75,44.91,44.56,44.88,4431000.0,44.75,44.91,44.56,44.88,4431000.0
2013-10-29 09:30:00,45.51,45.57,44.8,44.97,4002600.0,45.51,45.57,44.8,44.97,4002600.0
2013-10-29 10:00:00,44.97,45.09,44.45,44.69,3690400.0,44.97,45.09,44.45,44.69,3690400.0
2013-10-29 10:30:00,44.63,45.07,44.17,44.23,3088400.0,44.63,45.07,44.17,44.23,3088400.0
2013-10-29 11:00:00,44.24,45.13,44.21,44.96,2447900.0,44.24,45.13,44.21,44.96,2447900.0
2013-10-29 11:30:00,45.0,45.55,44.96,45.41,1982400.0,45.0,45.55,44.96,45.41,1982400.0
2013-10-29 12:00:00,45.44,45.93,45.4,45.9,2341500.0,45.44,45.93,45.4,45.9,2341500.0
2013-10-29 12:30:00,45.88,46.0,45.66,45.95,1449000.0,45.88,46.0,45.66,45.95,1449000.0
2013-10-29 13:00:00,45.98,46.0,45.69,45.8,952000.0,45.98,46.0,45.69,45.8,952000.0
2013-10-29 13:30:00,45.8,46.18,45.74,46.17,1315300.0,45.8,46.18,45.74,46.17,1315300.0
2013-10-29 14:00:00,46.16,46.76,46.14,46.38,2579500.0,46.16,46.76,46.14,46.38,2579500.0
2013-10-29 14:30:00,46.41,46.56,46.29,46.52,1265600.0,46.41,46.56,46.29,46.52,1265600.0
2013-10-29 15:00:00,46.52,46.7,46.41,46.63,1513400.0,46.52,46.7,46.41,46.63,1513400.0
2013-10-29 15:30:00,46.62,46.77,46.51,46.76,2535400.0,46.62,46.77,46.51,46.76,2535400.0
2013-10-30 09:30:00,46.91,46.99,46.11,46.35,2282700.0,46.91,46.99,46.11,46.35,2282700.0
2013-10-30 10:00:00,46.35,46.44,45.75,46.39,2871400.0,46.35,46.44,45.75,46.39,2871400.0
2013-10-30 10:30:00,46.42,46.54,46.0,46.12,2055900.0,46.42,46.54,46.0,46.12,2055900.0
2013-10-30 11:00:00,46.17,46.36,46.01,46.09,791700.0,46.17,46.36,46.01,46.09,791700.0
2013-10-30 11:30:00,46.09,46.09,45.79,45.83,1162000.0,46.09,46.09,45.79,45.83,1162000.0
2013-10-30 12:00:00,45.84,46.06,45.81,45.89,809200.0,45.84,46.06,45.81,45.89,809200.0
2013-10-30 12:30:00,45.92,45.98,45.62,45.8,1289400.0,45.92,45.98,45.62,45.8,1289400.0
2013-10-30 13:00:00,45.79,45.82,45.65,45.72,651700.0,45.79,45.82,45.65,45.72,651700.0
2013-10-30 13:30:00,45.7,45.78,45.65,45.76,788200.0,45.7,45.78,45.65,45.76,788200.0
2013-10-30 14:00:00,45.78,46.0,45.36,45.5,2274300.0,45.78,46.0,45.36,45.5,2274300.0
2013-10-30 14:30:00,45.5,45.53,45.1,45.11,2009700.0,45.5,45.53,45.1,45.11,2009700.0
2013-10-30 15:00:00,45.11,45.35,45.09,45.28,1517600.0,45.11,45.35,45.09,45.28,1517600.0
2013-10-30 15:30:00,45.32,45.47,45.23,45.45,2080400.0,45.32,45.47,45.23,45.45,2080400.0
2013-10-31 09:30:00,45.44,46.0,45.1,45.38,2865800.0,45.44,46.0,45.1,45.38,2865800.0
2013-10-31 10:00:00,45.35,45.89,45.33,45.74,1960700.0,45.35,45.89,45.33,45.74,1960700.0
2013-10-31 10:30:00,45.73,46.26,45.63,46.17,2124500.0,45.73,46.26,45.63,46.17,2124500.0
2013-10-31 11:00:00,46.18,46.44,46.09,46.34,1416800.0,46.18,46.44,46.09,46.34,1416800.0
2013-10-31 11:30:00,46.32,46.66,46.2,46.32,2123800.0,46.32,46.66,46.2,46.32,2123800.0
2013-10-31 12:00:00,46.31,46.54,46.18,46.5,730100.0,46.31,46.54,46.18,46.5,730100.0
2013-10-31 12:30:00,46.48,46.57,46.25,46.25,649600.0,46.48,46.57,46.25,46.25,649600.0
2013-10-31 13:00:00,46.25,46.41,46.18,46.36,421400.0,46.25,46.41,46.18,46.36,421400.0
2013-10-31 13:30:00,46.36,46.49,46.31,46.35,403200.0,46.36,46.49,46.31,46.35,403200.0
2013-10-31 14:00:00,46.38,46.4,46.23,46.28,806400.0,46.38,46.4,46.23,46.28,806400.0
2013-10-31 14:30:00,46.28,46.4,46.13,46.14,612500.0,46.28,46.4,46.13,46.14,612500.0
2013-10-31 15:00:00,46.1,46.22,46.0,46.03,1178100.0,46.1,46.22,46.0,46.03,1178100.0
2013-10-31 15:30:00,46.06,46.21,46.01,46.07,1551200.0,46.06,46.21,46.01,46.07,1551200.0
2013-11-01 09:30:00,46.98,47.64,46.73,47.52,5537700.0,46.98,47.64,46.73,47.52,5537700.0
2013-11-01 10:00:00,47.5,47.57,46.65,46.9,3098900.0,47.5,47.57,46.65,46.9,3098900.0
2013-11-01 10:30:00,46.86,47.17,46.75,47.08,2123100.0,46.86,47.17,46.75,47.08,2123100.0
2013-11-01 11:00:00,47.12,47.14,46.56,46.93,1936900.0,47.12,47.14,46.56,46.93,1936900.0
2013-11-01 11:30:00,46.94,47.03,46.62,46.63,1023400.0,46.94,47.03,46.62,46.63,1023400.0
2013-11-01 12:00:00,46.69,47.03,46.69,46.96,894600.0,46.69,47.03,46.69,46.96,894600.0
2013-11-01 12:30:00,46.94,47.02,46.8,46.82,449400.0,46.94,47.02,46.8,46.82,449400.0
2013-11-01 13:00:00,46.83,46.88,46.78,46.81,409500.0,46.83,46.88,46.78,46.81,409500.0
2013-11-01 13:30:00,46.83,46.93,46.59,46.79,949900.0,46.83,46.93,46.59,46.79,949900.0
2013-11-01 14:00:00,46.8,46.95,46.78,46.79,597800.0,46.8,46.95,46.78,46.79,597800.0
2013-11-01 14:30:00,46.82,46.84,46.73,46.81,361200.0,46.82,46.84,46.73,46.81,361200.0
2013-11-01 15:00:00,46.79,46.9,46.74,46.84,522200.0,46.79,46.9,46.74,46.84,522200.0
2013-11-01 15:30:00,46.82,47.12,46.81,47.04,2143400.0,46.82,47.12,46.81,47.04,2143400.0
2013-11-04 09:30:00,47.28,47.35,46.45,46.7,2355500.0,47.28,47.35,46.45,46.7,2355500.0
2013-11-04 10:00:00,46.76,47.1,46.47,47.02,1999900.0,46.76,47.1,46.47,47.02,1999900.0
2013-11-04 10:30:00,47.09,47.18,46.93,47.05,1960000.0,47.09,47.18,46.93,47.05,1960000.0
2013-11-04 11:00:00,47.03,47.57,46.96,47.46,1626800.0,47.03,47.57,46.96,47.46,1626800.0
2013-11-04 11:30:00,47.43,47.86,47.43,47.79,1950200.0,47.43,47.86,47.43,47.79,1950200.0
2013-11-04 12:00:00,47.78,47.82,47.51,47.63,938700.0,47.78,47.82,47.51,47.63,938700.0
2013-11-04 12:30:00,47.67,47.71,47.47,47.62,701400.0,47.67,47.71,47.47,47.62,701400.0
2013-11-04 13:00:00,47.62,47.92,47.61,47.9,1591100.0,47.62,47.92,47.61,47.9,1591100.0
2013-11-04 13:30:00,47.9,47.96,47.79,47.87,1360800.0,47.9,47.96,47.79,47.87,1360800.0
2013-11-04 14:00:00,47.89,47.95,47.83,47.84,884800.0,47.89,47.95,47.83,47.84,884800.0
2013-11-04 14:30:00,47.87,47.98,47.81,47.9,919100.0,47.87,47.98,47.81,47.9,919100.0
2013-11-04 15:00:00,47.9,48.05,47.86,48.05,1397900.0,47.9,48.05,47.86,48.05,1397900.0
2013-11-04 15:30:00,48.02,48.26,47.97,48.24,3024000.0,48.02,48.26,47.97,48.24,3024000.0
2013-11-05 09:30:00,47.93,48.39,47.58,47.92,3044300.0,47.93,48.39,47.58,47.92,3044300.0
2013-11-05 10:00:00,47.91,48.56,47.87,48.11,2044700.0,47.91,48.56,47.87,48.11,2044700.0
2013-11-05 10:30:00,48.09,48.69,48.08,48.68,1743000.0,48.09,48.69,48.08,48.68,1743000.0
2013-11-05 11:00:00,48.69,48.71,48.36,48.37,1563800.0,48.69,48.71,48.36,48.37,1563800.0
2013-11-05 11:30:00,48.37,48.65,48.37,48.57,425600.0,48.37,48.65,48.37,48.57,425600.0
2013-11-05 12:00:00,48.54,48.59,48.38,48.47,473900.0,48.54,48.59,48.38,48.47,473900.0
2013-11-05 12:30:00,48.47,48.48,48.21,48.31,655900.0,48.47,48.48,48.21,48.31,655900.0
2013-11-05 13:00:00,48.31,48.53,48.26,48.51,454300.0,48.31,48.53,48.26,48.51,454300.0
2013-11-05 13:30:00,48.53,48.7,48.49,48.52,710500.0,48.53,48.7,48.49,48.52,710500.0
2013-11-05 14:00:00,48.53,48.87,48.53,48.82,1033900.0,48.53,48.87,48.53,48.82,1033900.0
2013-11-05 14:30:00,48.8,48.91,48.8,48.86,1022000.0,48.8,48.91,48.8,48.86,1022000.0
2013-11-05 15:00:00,48.87,48.91,48.71,48.77,1143100.0,48.87,48.91,48.71,48.77,1143100.0
2013-11-05 15:30:00,48.77,48.87,48.73,48.81,1978900.0,48.77,48.87,48.73,48.81,1978900.0
2013-11-06 09:30:00,48.5,49.2,48.46,49.12,2701300.0,48.5,49.2,48.46,49.12,2701300.0
2013-11-06 10:00:00,49.14,49.19,48.48,48.48,3670800.0,49.14,49.19,48.48,48.48,3670800.0
2013-11-06 10:30:00,48.47,48.59,48.19,48.29,2285500.0,48.47,48.59,48.19,48.29,2285500.0
2013-11-06 11:00:00,48.3,48.32,47.54,48.08,2428300.0,48.3,48.32,47.54,48.08,2428300.0
2013-11-06 11:30:00,48.1,48.25,47.69,47.99,1542100.0,48.1,48.25,47.69,47.99,1542100.0
2013-11-06 12:00:00,48.01,48.21,47.78,48.03,1516900.0,48.01,48.21,47.78,48.03,1516900.0
2013-11-06 12:30:00,48.02,48.17,47.8,47.82,753900.0,48.02,48.17,47.8,47.82,753900.0
2013-11-06 13:00:00,47.81,48.09,47.76,48.06,1049300.0,47.81,48.09,47.76,48.06,1049300.0
2013-11-06 13:30:00,48.11,48.13,47.8,47.9,378700.0,48.11,48.13,47.8,47.9,378700.0
2013-11-06 14:00:00,47.91,47.96,47.59,47.73,930300.0,47.91,47.96,47.59,47.73,930300.0
2013-11-06 14:30:00,47.73,47.89,47.68,47.85,686000.0,47.73,47.89,47.68,47.85,686000.0
2013-11-06 15:00:00,47.85,47.96,47.67,47.86,723800.0,47.85,47.96,47.67,47.86,723800.0
2013-11-06 15:30:00,47.88,47.97,47.71,47.96,1420300.0,47.88,47.97,47.71,47.96,1420300.0
2013-11-07 09:30:00,48.34,48.52,47.34,47.87,2963800.0,48.34,48.52,47.34,47.87,2963800.0
2013-11-07 10:00:00,47.8,47.86,46.67,46.92,3755500.0,47.8,47.86,46.67,46.92,3755500.0
2013-11-07 10:30:00,46.9,47.06,46.45,46.98,2372300.0,46.9,47.06,46.45,46.98,2372300.0
2013-11-07 11:00:00,46.98,47.02,46.6,46.82,1162000.0,46.98,47.02,46.6,46.82,1162000.0
2013-11-07 11:30:00,46.83,47.14,46.7,47.14,1039500.0,46.83,47.14,46.7,47.14,1039500.0
2013-11-07 12:00:00,47.13,47.5,47.11,47.29,1047900.0,47.13,47.5,47.11,47.29,1047900.0
2013-11-07 12:30:00,47.28,47.37,47.12,47.14,480200.0,47.28,47.37,47.12,47.14,480200.0
2013-11-07 13:00:00,47.12,47.15,46.81,46.82,583100.0,47.12,47.15,46.81,46.82,583100.0
2013-11-07 13:30:00,46.82,47.14,46.81,46.96,648900.0,46.82,47.14,46.81,46.96,648900.0
2013-11-07 14:00:00,46.94,46.97,46.66,46.73,736400.0,46.94,46.97,46.66,46.73,736400.0
2013-11-07 14:30:00,46.73,46.98,46.57,46.92,945700.0,46.73,46.98,46.57,46.92,945700.0
2013-11-07 15:00:00,46.9,46.93,46.53,46.54,895300.0,46.9,46.93,46.53,46.54,895300.0
2013-11-07 15:30:00,46.53,46.7,46.46,46.69,1951600.0,46.53,46.7,46.46,46.69,1951600.0
2013-11-08 09:30:00,46.7,47.21,46.5,46.85,2986200.0,46.7,47.21,46.5,46.85,2986200.0
2013-11-08 10:00:00,46.8,47.65,46.78,47.64,3478300.0,46.8,47.65,46.78,47.64,3478300.0
2013-11-08 10:30:00,47.63,47.94,47.38,47.56,2196600.0,47.63,47.94,47.38,47.56,2196600.0
2013-11-08 11:00:00,47.57,47.7,47.44,47.61,661500.0,47.57,47.7,47.44,47.61,661500.0
2013-11-08 11:30:00,47.61,47.74,47.44,47.66,1981700.0,47.61,47.74,47.44,47.66,1981700.0
2013-11-08 12:00:00,47.69,47.81,47.57,47.78,1258600.0,47.69,47.81,47.57,47.78,1258600.0
2013-11-08 12:30:00,47.79,47.79,47.51,47.62,392000.0,47.79,47.79,47.51,47.62,392000.0
2013-11-08 13:00:00,47.62,47.78,47.58,47.73,490000.0,47.62,47.78,47.58,47.73,490000.0
2013-11-08 13:30:00,47.73,47.79,47.65,47.78,634900.0,47.73,47.79,47.65,47.78,634900.0
2013-11-08 14:00:00,47.79,47.89,47.75,47.77,967400.0,47.79,47.89,47.75,47.77,967400.0
2013-11-08 14:30:00,47.77,47.84,47.67,47.75,486500.0,47.77,47.84,47.67,47.75,486500.0
2013-11-08 15:00:00,47.77,47.77,47.48,47.51,926800.0,47.77,47.77,47.48,47.51,926800.0
2013-11-08 15:30:00,47.51,47.86,47.49,47.84,1809500.0,47.51,47.86,47.49,47.84,1809500.0
2013-11-11 09:30:00,47.54,48.18,46.95,48.18,2936500.0,47.54,48.18,46.95,48.18,2936500.0
2013-11-11 10:00:00,48.18,48.37,47.94,48.21,2426900.0,48.18,48.37,47.94,48.21,2426900.0
2013-11-11 10:30:00,48.2,48.22,47.67,47.75,2591400.0,48.2,48.22,47.67,47.75,2591400.0
2013-11-11 11:00:00,47.75,48.15,47.57,48.1,1843800.0,47.75,48.15,47.57,48.1,1843800.0
2013-11-11 11:30:00,48.09,48.21,47.86,48.17,854000.0,48.09,48.21,47.86,48.17,854000.0
2013-11-11 12:00:00,48.13,48.21,47.94,48.18,651700.0,48.13,48.21,47.94,48.18,651700.0
2013-11-11 12:30:00,48.17,48.38,48.12,48.32,699300.0,48.17,48.38,48.12,48.32,699300.0
2013-11-11 13:00:00,48.29,48.4,48.09,48.16,697900.0,48.29,48.4,48.09,48.16,697900.0
2013-11-11 13:30:00,48.17,48.21,48.07,48.12,308700.0,48.17,48.21,48.07,48.12,308700.0
2013-11-11 14:00:00,48.12,48.5,48.04,48.41,683200.0,48.12,48.5,48.04,48.41,683200.0
2013-11-11 14:30:00,48.38,48.41,48.2,48.28,451500.0,48.38,48.41,48.2,48.28,451500.0
2013-11-11 15:00:00,48.27,48.49,48.11,48.19,784000.0,48.27,48.49,48.11,48.19,784000.0
2013-11-11 15:30:00,48.16,48.33,48.14,48.25,1201200.0,48.16,48.33,48.14,48.25,1201200.0
2013-11-12 09:30:00,48.03,48.5,47.94,48.37,1950200.0,48.03,48.5,47.94,48.37,1950200.0
2013-11-12 10:00:00,48.32,48.37,47.91,48.11,2222500.0,48.32,48.37,47.91,48.11,2222500.0
2013-11-12 10:30:00,48.18,48.28,47.97,47.97,683900.0,48.18,48.28,47.97,47.97,683900.0
2013-11-12 11:00:00,47.99,48.06,47.7,48.06,921200.0,47.99,48.06,47.7,48.06,921200.0
2013-11-12 11:30:00,48.07,48.09,47.82,47.96,483700.0,48.07,48.09,47.82,47.96,483700.0
2013-11-12 12:00:00,47.97,47.97,47.61,47.8,542500.0,47.97,47.97,47.61,47.8,542500.0
2013-11-12 12:30:00,47.8,47.99,47.54,47.62,1152900.0,47.8,47.99,47.54,47.62,1152900.0
2013-11-12 13:00:00,47.59,47.68,47.46,47.52,634900.0,47.59,47.68,47.46,47.52,634900.0
2013-11-12 13:30:00,47.51,47.6,47.34,47.57,772800.0,47.51,47.6,47.34,47.57,772800.0
2013-11-12 14:00:00,47.56,47.6,47.4,47.42,406700.0,47.56,47.6,47.4,47.42,406700.0
2013-11-12 14:30:00,47.44,47.6,47.39,47.52,377300.0,47.44,47.6,47.39,47.52,377300.0
2013-11-12 15:00:00,47.54,47.7,47.52,47.63,536200.0,47.54,47.7,47.52,47.63,536200.0
2013-11-12 15:30:00,47.6,47.76,47.6,47.68,949200.0,47.6,47.76,47.6,47.68,949200.0
2013-11-13 09:30:00,47.6,47.64,47.01,47.2,2379300.0,47.6,47.64,47.01,47.2,2379300.0
2013-11-13 10:00:00,47.2,47.38,47.08,47.24,1550500.0,47.2,47.38,47.08,47.24,1550500.0
2013-11-13 10:30:00,47.26,47.49,47.18,47.22,1004500.0,47.26,47.49,47.18,47.22,1004500.0
2013-11-13 11:00:00,47.21,47.65,47.21,47.59,595700.0,47.21,47.65,47.21,47.59,595700.0
2013-11-13 11:30:00,47.61,47.76,47.32,47.53,772800.0,47.61,47.76,47.32,47.53,772800.0
2013-11-13 12:00:00,47.53,47.92,47.46,47.88,878500.0,47.53,47.92,47.46,47.88,878500.0
2013-11-13 12:30:00,47.86,47.87,47.68,47.69,509600.0,47.86,47.87,47.68,47.69,509600.0
2013-11-13 13:00:00,47.71,47.73,47.56,47.67,640500.0,47.71,47.73,47.56,47.67,640500.0
2013-11-13 13:30:00,47.67,47.82,47.56,47.81,469700.0,47.67,47.82,47.56,47.81,469700.0
2013-11-13 14:00:00,47.81,47.83,47.69,47.77,457100.0,47.81,47.83,47.69,47.77,457100.0
2013-11-13 14:30:00,47.79,47.85,47.71,47.83,278600.0,47.79,47.85,47.71,47.83,278600.0
2013-11-13 15:00:00,47.79,47.83,47.67,47.72,515900.0,47.79,47.83,47.67,47.72,515900.0
2013-11-13 15:30:00,47.71,47.92,47.66,47.9,1203300.0,47.71,47.92,47.66,47.9,1203300.0
2013-11-14 09:30:00,48.01,49.12,47.87,49.04,4025700.0,48.01,49.12,47.87,49.04,4025700.0
2013-11-14 10:00:00,49.1,49.14,48.52,48.68,3115000.0,49.1,49.14,48.52,48.68,3115000.0
2013-11-14 10:30:00,48.69,49.01,48.59,48.7,2051000.0,48.69,49.01,48.59,48.7,2051000.0
2013-11-14 11:00:00,48.71,48.97,48.68,48.92,1033200.0,48.71,48.97,48.68,48.92,1033200.0
2013-11-14 11:30:00,48.9,48.98,48.41,48.41,1361500.0,48.9,48.98,48.41,48.41,1361500.0
2013-11-14 12:00:00,48.41,48.52,48.24,48.34,814100.0,48.41,48.52,48.24,48.34,814100.0
2013-11-14 12:30:00,48.31,48.56,48.31,48.44,380100.0,48.31,48.56,48.31,48.44,380100.0
2013-11-14 13:00:00,48.44,48.98,48.39,48.86,889000.0,48.44,48.98,48.39,48.86,889000.0
2013-11-14 13:30:00,48.88,49.01,48.77,48.97,735000.0,48.88,49.01,48.77,48.97,735000.0
2013-11-14 14:00:00,49.0,49.13,48.97,49.09,1070300.0,49.0,49.13,48.97,49.09,1070300.0
2013-11-14 14:30:00,49.09,49.09,48.77,48.99,977900.0,49.09,49.09,48.77,48.99,977900.0
2013-11-14 15:00:00,48.95,49.11,48.95,49.09,812000.0,48.95,49.11,48.95,49.09,812000.0
2013-11-14 15:30:00,49.1,49.12,48.88,48.96,2032100.0,49.1,49.12,48.88,48.96,2032100.0
2013-11-15 09:30:00,49.26,49.71,49.01,49.56,3980200.0,49.26,49.71,49.01,49.56,3980200.0
2013-11-15 10:00:00,49.58,49.84,49.46,49.76,2938600.0,49.58,49.84,49.46,49.76,2938600.0
2013-11-15 10:30:00,49.78,49.81,49.51,49.52,1241800.0,49.78,49.81,49.51,49.52,1241800.0
2013-11-15 11:00:00,49.53,49.71,49.38,49.6,1284500.0,49.53,49.71,49.38,49.6,1284500.0
2013-11-15 11:30:00,49.61,49.68,49.49,49.58,1240400.0,49.61,49.68,49.49,49.58,1240400.0
2013-11-15 12:00:00,49.59,49.68,49.57,49.64,637000.0,49.59,49.68,49.57,49.64,637000.0
2013-11-15 12:30:00,49.64,49.64,49.46,49.46,505400.0,49.64,49.64,49.46,49.46,505400.0
2013-11-15 13:00:00,49.47,49.68,49.44,49.64,774200.0,49.47,49.68,49.44,49.64,774200.0
2013-11-15 13:30:00,49.63,49.79,49.58,49.73,1036000.0,49.63,49.79,49.58,49.73,1036000.0
2013-11-15 14:00:00,49.75,49.8,49.68,49.74,711200.0,49.75,49.8,49.68,49.74,711200.0
2013-11-15 14:30:00,49.73,49.73,49.57,49.66,685300.0,49.73,49.73,49.57,49.66,685300.0
2013-11-15 15:00:00,49.66,49.89,49.64,49.78,1297800.0,49.66,49.89,49.64,49.78,1297800.0
2013-11-15 15:30:00,49.8,49.98,49.75,49.97,2655800.0,49.8,49.98,49.75,49.97,2655800.0
2013-11-18 09:30:00,50.0,50.07,48.94,49.1,4175500.0,50.0,50.07,48.94,49.1,4175500.0
2013-11-18 10:00:00,49.12,49.2,48.64,49.05,3291400.0,49.12,49.2,48.64,49.05,3291400.0
2013-11-18 10:30:00,49.0,49.03,48.75,49.0,1156400.0,49.0,49.03,48.75,49.0,1156400.0
2013-11-18 11:00:00,49.0,49.16,48.79,49.11,1625400.0,49.0,49.16,48.79,49.11,1625400.0
2013-11-18 11:30:00,49.09,49.35,48.98,49.34,816200.0,49.09,49.35,48.98,49.34,816200.0
2013-11-18 12:00:00,49.31,49.4,49.2,49.39,632800.0,49.31,49.4,49.2,49.39,632800.0
2013-11-18 12:30:00,49.38,49.53,49.25,49.25,566300.0,49.38,49.53,49.25,49.25,566300.0
2013-11-18 13:00:00,49.26,49.26,49.08,49.15,409500.0,49.26,49.26,49.08,49.15,409500.0
2013-11-18 13:30:00,49.14,49.2,49.02,49.09,472500.0,49.14,49.2,49.02,49.09,472500.0
2013-11-18 14:00:00,49.06,49.38,49.05,49.36,681800.0,49.06,49.38,49.05,49.36,681800.0
2013-11-18 14:30:00,49.37,49.38,49.0,49.05,779100.0,49.37,49.38,49.0,49.05,779100.0
2013-11-18 15:00:00,49.03,49.03,48.5,48.62,2444400.0,49.03,49.03,48.5,48.62,2444400.0
2013-11-18 15:30:00,48.63,48.83,48.54,48.82,1565200.0,48.63,48.83,48.54,48.82,1565200.0
2013-11-19 09:30:00,48.68,49.51,48.66,49.42,2482900.0,48.68,49.51,48.66,49.42,2482900.0
2013-11-19 10:00:00,49.43,49.55,49.1,49.13,1241100.0,49.43,49.55,49.1,49.13,1241100.0
2013-11-19 10:30:00,49.14,49.32,49.03,49.27,1561000.0,49.14,49.32,49.03,49.27,1561000.0
2013-11-19 11:00:00,49.25,49.36,49.06,49.15,1212400.0,49.25,49.36,49.06,49.15,1212400.0
2013-11-19 11:30:00,49.13,49.27,48.96,49.16,676200.0,49.13,49.27,48.96,49.16,676200.0
2013-11-19 12:00:00,49.16,49.29,49.03,49.29,466200.0,49.16,49.29,49.03,49.29,466200.0
2013-11-19 12:30:00,49.29,49.33,48.87,48.9,499800.0,49.29,49.33,48.87,48.9,499800.0
2013-11-19 13:00:00,48.89,48.9,48.12,48.13,1782200.0,48.89,48.9,48.12,48.13,1782200.0
2013-11-19 13:30:00,48.15,48.31,47.94,48.01,1688400.0,48.15,48.31,47.94,48.01,1688400.0
2013-11-19 14:00:00,48.0,48.16,47.75,47.83,1126300.0,48.0,48.16,47.75,47.83,1126300.0
2013-11-19 14:30:00,47.87,48.35,47.85,48.05,970900.0,47.87,48.35,47.85,48.05,970900.0
2013-11-19 15:00:00,48.06,48.3,48.01,48.22,671300.0,48.06,48.3,48.01,48.22,671300.0
2013-11-19 15:30:00,48.23,48.24,47.89,48.18,1801800.0,48.23,48.24,47.89,48.18,1801800.0
2013-11-20 09:30:00,49.05,49.25,48.32,48.87,3366300.0,49.05,49.25,48.32,48.87,3366300.0
2013-11-20 10:00:00,48.86,49.31,48.72,49.05,2076900.0,48.86,49.31,48.72,49.05,2076900.0
2013-11-20 10:30:00,49.04,49.06,48.79,48.98,1097600.0,49.04,49.06,48.79,48.98,1097600.0
2013-11-20 11:00:00,49.01,49.26,48.93,49.15,1597400.0,49.01,49.26,48.93,49.15,1597400.0
2013-11-20 11:30:00,49.18,49.3,49.14,49.23,973700.0,49.18,49.3,49.14,49.23,973700.0
2013-11-20 12:00:00,49.23,49.48,49.06,49.12,1675100.0,49.23,49.48,49.06,49.12,1675100.0
2013-11-20 12:30:00,49.09,49.22,48.88,48.96,817600.0,49.09,49.22,48.88,48.96,817600.0
2013-11-20 13:00:00,48.98,49.05,48.82,48.93,592200.0,48.98,49.05,48.82,48.93,592200.0
2013-11-20 13:30:00,48.93,48.94,48.75,48.81,615300.0,48.93,48.94,48.75,48.81,615300.0
2013-11-20 14:00:00,48.79,49.07,48.4,48.7,1786400.0,48.79,49.07,48.4,48.7,1786400.0
2013-11-20 14:30:00,48.68,48.7,48.4,48.58,919100.0,48.68,48.7,48.4,48.58,919100.0
2013-11-20 15:00:00,48.58,48.58,48.24,48.37,1341900.0,48.58,48.58,48.24,48.37,1341900.0
2013-11-20 15:30:00,48.36,48.52,48.32,48.51,1698200.0,48.36,48.52,48.32,48.51,1698200.0
2013-11-21 09:30:00,48.9,49.45,48.81,49.42,2334500.0,48.9,49.45,48.81,49.42,2334500.0
2013-11-21 10:00:00,49.43,49.61,49.3,49.45,2317000.0,49.43,49.61,49.3,49.45,2317000.0
2013-11-21 10:30:00,49.47,49.69,49.44,49.59,1936900.0,49.47,49.69,49.44,49.59,1936900.0
2013-11-21 11:00:00,49.61,49.78,49.43,49.58,1964200.0,49.61,49.78,49.43,49.58,1964200.0
2013-11-21 11:30:00,49.6,49.64,49.55,49.64,646100.0,49.6,49.64,49.55,49.64,646100.0
2013-11-21 12:00:00,49.64,49.66,49.44,49.59,613900.0,49.64,49.66,49.44,49.59,613900.0
2013-11-21 12:30:00,49.57,49.58,49.35,49.41,403200.0,49.57,49.58,49.35,49.41,403200.0
2013-11-21 13:00:00,49.42,49.6,49.42,49.55,347900.0,49.42,49.6,49.42,49.55,347900.0
2013-11-21 13:30:00,49.54,49.78,49.54,49.71,787500.0,49.54,49.78,49.54,49.71,787500.0
2013-11-21 14:00:00,49.7,49.73,49.59,49.62,485100.0,49.7,49.73,49.59,49.62,485100.0
2013-11-21 14:30:00,49.6,49.75,49.59,49.68,482300.0,49.6,49.75,49.59,49.68,482300.0
2013-11-21 15:00:00,49.68,49.76,49.65,49.76,480900.0,49.68,49.76,49.65,49.76,480900.0
2013-11-21 15:30:00,49.76,49.81,49.58,49.79,2214100.0,49.76,49.81,49.58,49.79,2214100.0
2013-11-22 09:30:00,49.83,49.85,49.14,49.41,2323300.0,49.83,49.85,49.14,49.41,2323300.0
2013-11-22 10:00:00,49.44,49.71,49.25,49.69,1092700.0,49.44,49.71,49.25,49.69,1092700.0
2013-11-22 10:30:00,49.68,50.09,49.65,49.69,2627100.0,49.68,50.09,49.65,49.69,2627100.0
2013-11-22 11:00:00,49.71,49.94,49.7,49.9,805700.0,49.71,49.94,49.7,49.9,805700.0
2013-11-22 11:30:00,49.89,50.09,49.85,49.94,1139600.0,49.89,50.09,49.85,49.94,1139600.0
2013-11-22 12:00:00,49.96,49.99,49.65,49.67,569800.0,49.96,49.99,49.65,49.67,569800.0
2013-11-22 12:30:00,49.69,49.8,49.67,49.69,303100.0,49.69,49.8,49.67,49.69,303100.0
2013-11-22 13:00:00,49.69,49.69,49.44,49.48,690200.0,49.69,49.69,49.44,49.48,690200.0
2013-11-22 13:30:00,49.48,49.52,49.29,49.37,518000.0,49.48,49.52,49.29,49.37,518000.0
2013-11-22 14:00:00,49.37,49.64,49.36,49.64,497000.0,49.37,49.64,49.36,49.64,497000.0
2013-11-22 14:30:00,49.63,49.65,49.46,49.49,377300.0,49.63,49.65,49.46,49.49,377300.0
2013-11-22 15:00:00,49.49,49.57,49.43,49.45,463400.0,49.49,49.57,49.43,49.45,463400.0
2013-11-22 15:30:00,49.46,49.71,49.43,49.69,1799000.0,49.46,49.71,49.43,49.69,1799000.0
2013-11-25 09:30:00,49.56,50.42,49.56,50.01,3626000.0,49.56,50.42,49.56,50.01,3626000.0
2013-11-25 10:00:00,50.0,50.0,49.45,49.49,2354800.0,50.0,50.0,49.45,49.49,2354800.0
2013-11-25 10:30:00,49.47,49.7,49.29,49.46,1255100.0,49.47,49.7,49.29,49.46,1255100.0
2013-11-25 11:00:00,49.45,49.77,49.44,49.53,656600.0,49.45,49.77,49.44,49.53,656600.0
2013-11-25 11:30:00,49.54,49.71,49.54,49.64,340200.0,49.54,49.71,49.54,49.64,340200.0
2013-11-25 12:00:00,49.63,49.71,49.52,49.68,261800.0,49.63,49.71,49.52,49.68,261800.0
2013-11-25 12:30:00,49.68,49.71,49.63,49.65,161000.0,49.68,49.71,49.63,49.65,161000.0
2013-11-25 13:00:00,49.68,49.7,49.53,49.64,197400.0,49.68,49.7,49.53,49.64,197400.0
2013-11-25 13:30:00,49.64,49.94,49.63,49.87,620200.0,49.64,49.94,49.63,49.87,620200.0
2013-11-25 14:00:00,49.89,49.93,49.76,49.83,494900.0,49.89,49.93,49.76,49.83,494900.0
2013-11-25 14:30:00,49.84,50.1,49.82,50.0,938700.0,49.84,50.1,49.82,50.0,938700.0
2013-11-25 15:00:00,50.0,50.04,49.89,49.9,872900.0,50.0,50.04,49.89,49.9,872900.0
2013-11-25 15:30:00,49.9,50.07,49.86,50.03,1559600.0,49.9,50.07,49.86,50.03,1559600.0
2013-11-26 09:30:00,50.1,50.14,49.65,49.84,1534400.0,50.1,50.14,49.65,49.84,1534400.0
2013-11-26 10:00:00,49.84,50.37,49.73,50.36,1376200.0,49.84,50.37,49.73,50.36,1376200.0
2013-11-26 10:30:00,50.36,50.4,50.14,50.22,892500.0,50.36,50.4,50.14,50.22,892500.0
2013-11-26 11:00:00,50.22,50.46,50.09,50.3,970900.0,50.22,50.46,50.09,50.3,970900.0
2013-11-26 11:30:00,50.29,50.51,50.29,50.32,1022000.0,50.29,50.51,50.29,50.32,1022000.0
2013-11-26 12:00:00,50.31,50.54,50.3,50.47,508200.0,50.31,50.54,50.3,50.47,508200.0
2013-11-26 12:30:00,50.49,50.65,50.41,50.64,716800.0,50.49,50.65,50.41,50.64,716800.0
2013-11-26 13:00:00,50.64,50.66,50.52,50.53,625800.0,50.64,50.66,50.52,50.53,625800.0
2013-11-26 13:30:00,50.54,50.66,50.39,50.42,778400.0,50.54,50.66,50.39,50.42,778400.0
2013-11-26 14:00:00,50.44,50.58,50.41,50.58,613900.0,50.44,50.58,50.41,50.58,613900.0
2013-11-26 14:30:00,50.58,50.71,50.57,50.64,604100.0,50.58,50.71,50.57,50.64,604100.0
2013-11-26 15:00:00,50.64,50.84,50.57,50.81,1086400.0,50.64,50.84,50.57,50.81,1086400.0
2013-11-26 15:30:00,50.81,50.92,50.67,50.74,2704800.0,50.81,50.92,50.67,50.74,2704800.0
2013-11-27 09:30:00,51.03,51.32,50.51,51.27,3110100.0,51.03,51.32,50.51,51.27,3110100.0
2013-11-27 10:00:00,51.27,51.86,51.17,51.68,3227000.0,51.27,51.86,51.17,51.68,3227000.0
2013-11-27 10:30:00,51.65,51.98,51.47,51.63,2665600.0,51.65,51.98,51.47,51.63,2665600.0
2013-11-27 11:00:00,51.6,51.88,51.46,51.75,1021300.0,51.6,51.88,51.46,51.75,1021300.0
2013-11-27 11:30:00,51.74,51.88,51.69,51.77,501200.0,51.74,51.88,51.69,51.77,501200.0
2013-11-27 12:00:00,51.78,51.79,51.4,51.47,1000300.0,51.78,51.79,51.4,51.47,1000300.0
2013-11-27 12:30:00,51.48,51.77,51.44,51.53,624400.0,51.48,51.77,51.44,51.53,624400.0
2013-11-27 13:00:00,51.52,51.61,51.24,51.36,828800.0,51.52,51.61,51.24,51.36,828800.0
2013-11-27 13:30:00,51.36,51.49,51.26,51.42,314300.0,51.36,51.49,51.26,51.42,314300.0
2013-11-27 14:00:00,51.42,51.56,51.38,51.51,396200.0,51.42,51.56,51.38,51.51,396200.0
2013-11-27 14:30:00,51.52,51.74,51.52,51.63,557200.0,51.52,51.74,51.52,51.63,557200.0
2013-11-27 15:00:00,51.65,51.78,51.58,51.74,426300.0,51.65,51.78,51.58,51.74,426300.0
2013-11-27 15:30:00,51.71,51.82,51.64,51.78,1451800.0,51.71,51.82,51.64,51.78,1451800.0
2013-11-29 09:30:00,52.02,52.54,51.86,52.0,2614500.0,52.02,52.54,51.86,52.0,2614500.0
2013-11-29 10:00:00,52.01,52.29,52.01,52.23,645400.0,52.01,52.29,52.01,52.23,645400.0
2013-11-29 10:30:00,52.24,52.41,52.19,52.26,944300.0,52.24,52.41,52.19,52.26,944300.0
2013-11-29 11:00:00,52.26,52.3,52.14,52.14,532000.0,52.26,52.3,52.14,52.14,532000.0
2013-11-29 11:30:00,52.15,52.25,52.09,52.15,552300.0,52.15,52.25,52.09,52.15,552300.0
2013-11-29 12:00:00,52.15,52.36,52.15,52.29,826000.0,52.15,52.36,52.15,52.29,826000.0
2013-11-29 12:30:00,52.3,52.4,52.23,52.27,1486800.0,52.3,52.4,52.23,52.27,1486800.0
2013-12-02 09:30:00,52.13,52.57,51.59,51.63,2681000.0,52.13,52.57,51.59,51.63,2681000.0
2013-12-02 10:00:00,51.64,51.82,51.37,51.72,1905400.0,51.64,51.82,51.37,51.72,1905400.0
2013-12-02 10:30:00,51.72,51.81,51.49,51.78,582400.0,51.72,51.81,51.49,51.78,582400.0
2013-12-02 11:00:00,51.78,51.86,51.48,51.55,729400.0,51.78,51.86,51.48,51.55,729400.0
2013-12-02 11:30:00,51.58,51.65,51.5,51.59,359100.0,51.58,51.65,51.5,51.59,359100.0
2013-12-02 12:00:00,51.59,51.93,51.57,51.87,513800.0,51.59,51.93,51.57,51.87,513800.0
2013-12-02 12:30:00,51.86,52.11,51.81,52.06,550200.0,51.86,52.11,51.81,52.06,550200.0
2013-12-02 13:00:00,52.06,52.06,51.86,51.86,259700.0,52.06,52.06,51.86,51.86,259700.0
2013-12-02 13:30:00,51.86,51.95,51.81,51.88,349300.0,51.86,51.95,51.81,51.88,349300.0
2013-12-02 14:00:00,51.91,51.92,51.65,51.74,411600.0,51.91,51.92,51.65,51.74,411600.0
2013-12-02 14:30:00,51.76,51.9,51.69,51.9,319200.0,51.76,51.9,51.69,51.9,319200.0
2013-12-02 15:00:00,51.91,52.11,51.87,51.96,684600.0,51.91,52.11,51.87,51.96,684600.0
2013-12-02 15:30:00,51.96,52.07,51.83,52.0,1280300.0,51.96,52.07,51.83,52.0,1280300.0
2013-12-03 09:30:00,51.7,51.94,51.38,51.53,1720600.0,51.7,51.94,51.38,51.53,1720600.0
2013-12-03 10:00:00,51.53,51.65,51.01,51.05,2178400.0,51.53,51.65,51.01,51.05,2178400.0
2013-12-03 10:30:00,51.07,51.38,51.04,51.12,900900.0,51.07,51.38,51.04,51.12,900900.0
2013-12-03 11:00:00,51.13,51.2,51.01,51.15,1014300.0,51.13,51.2,51.01,51.15,1014300.0
2013-12-03 11:30:00,51.14,51.27,51.05,51.2,720300.0,51.14,51.27,51.05,51.2,720300.0
2013-12-03 12:00:00,51.21,51.23,51.02,51.04,473900.0,51.21,51.23,51.02,51.04,473900.0
2013-12-03 12:30:00,51.04,51.17,50.94,51.03,680400.0,51.04,51.17,50.94,51.03,680400.0
2013-12-03 13:00:00,51.03,51.09,50.93,51.02,424900.0,51.03,51.09,50.93,51.02,424900.0
2013-12-03 13:30:00,51.03,51.34,51.01,51.24,613200.0,51.03,51.34,51.01,51.24,613200.0
2013-12-03 14:00:00,51.25,51.44,51.19,51.44,413000.0,51.25,51.44,51.19,51.44,413000.0
2013-12-03 14:30:00,51.44,51.74,51.42,51.69,896700.0,51.44,51.74,51.42,51.69,896700.0
2013-12-03 15:00:00,51.7,51.75,51.49,51.55,764400.0,51.7,51.75,51.49,51.55,764400.0
2013-12-03 15:30:00,51.54,51.86,51.53,51.83,1500100.0,51.54,51.86,51.53,51.83,1500100.0
2013-12-04 09:30:00,51.51,52.66,51.45,52.29,3353700.0,51.51,52.66,51.45,52.29,3353700.0
2013-12-04 10:00:00,52.25,52.54,52.24,52.42,2153900.0,52.25,52.54,52.24,52.42,2153900.0
2013-12-04 10:30:00,52.43,52.56,52.24,52.3,1131900.0,52.43,52.56,52.24,52.3,1131900.0
2013-12-04 11:00:00,52.26,52.29,51.71,51.82,869400.0,52.26,52.29,51.71,51.82,869400.0
2013-12-04 11:30:00,51.82,52.08,51.82,51.88,553700.0,51.82,52.08,51.82,51.88,553700.0
2013-12-04 12:00:00,51.86,51.86,51.61,51.75,611100.0,51.86,51.86,51.61,51.75,611100.0
2013-12-04 12:30:00,51.76,51.81,51.57,51.64,396200.0,51.76,51.81,51.57,51.64,396200.0
2013-12-04 13:00:00,51.63,51.77,51.18,51.21,597100.0,51.63,51.77,51.18,51.21,597100.0
2013-12-04 13:30:00,51.21,51.54,51.03,51.48,844200.0,51.21,51.54,51.03,51.48,844200.0
2013-12-04 14:00:00,51.46,51.64,51.07,51.18,1324400.0,51.46,51.64,51.07,51.18,1324400.0
2013-12-04 14:30:00,51.2,51.37,50.94,51.33,1442000.0,51.2,51.37,50.94,51.33,1442000.0
2013-12-04 15:00:00,51.34,51.46,51.03,51.06,1108100.0,51.34,51.46,51.03,51.06,1108100.0
2013-12-04 15:30:00,51.05,51.15,50.89,50.91,2949100.0,51.05,51.15,50.89,50.91,2949100.0
2013-12-05 09:30:00,51.11,51.46,50.48,50.98,2164400.0,51.11,51.46,50.48,50.98,2164400.0
2013-12-05 10:00:00,51.01,51.21,50.75,51.06,1093400.0,51.01,51.21,50.75,51.06,1093400.0
2013-12-05 10:30:00,51.08,51.34,50.89,51.1,998900.0,51.08,51.34,50.89,51.1,998900.0
2013-12-05 11:00:00,51.16,51.24,50.88,51.19,758800.0,51.16,51.24,50.88,51.19,758800.0
2013-12-05 11:30:00,51.2,51.26,51.0,51.18,553700.0,51.2,51.26,51.0,51.18,553700.0
2013-12-05 12:00:00,51.19,51.52,51.17,51.43,887600.0,51.19,51.52,51.17,51.43,887600.0
2013-12-05 12:30:00,51.46,51.59,50.86,50.94,1795500.0,51.46,51.59,50.86,50.94,1795500.0
2013-12-05 13:00:00,50.94,51.14,50.81,50.92,716800.0,50.94,51.14,50.81,50.92,716800.0
2013-12-05 13:30:00,50.92,51.07,50.73,51.0,566300.0,50.92,51.07,50.73,51.0,566300.0
2013-12-05 14:00:00,51.0,51.08,50.93,51.07,457800.0,51.0,51.08,50.93,51.07,457800.0
2013-12-05 14:30:00,51.05,51.18,50.75,50.87,674800.0,51.05,51.18,50.75,50.87,674800.0
2013-12-05 15:00:00,50.86,51.21,50.82,51.11,865900.0,50.86,51.21,50.82,51.11,865900.0
2013-12-05 15:30:00,51.11,51.21,50.97,51.16,1451800.0,51.11,51.21,50.97,51.16,1451800.0
2013-12-06 09:30:00,51.61,51.62,50.94,51.31,2032800.0,51.61,51.62,50.94,51.31,2032800.0
2013-12-06 10:00:00,51.34,51.42,50.46,50.57,1493800.0,51.34,51.42,50.46,50.57,1493800.0
2013-12-06 10:30:00,50.57,50.93,50.29,50.78,2078300.0,50.57,50.93,50.29,50.78,2078300.0
2013-12-06 11:00:00,50.77,50.84,50.62,50.71,769300.0,50.77,50.84,50.62,50.71,769300.0
2013-12-06 11:30:00,50.72,51.02,50.71,51.01,786800.0,50.72,51.02,50.71,51.01,786800.0
2013-12-06 12:00:00,50.99,51.04,50.9,50.98,232400.0,50.99,51.04,50.9,50.98,232400.0
2013-12-06 12:30:00,50.99,51.03,50.88,50.9,325500.0,50.99,51.03,50.88,50.9,325500.0
2013-12-06 13:00:00,50.91,50.91,50.67,50.71,405300.0,50.91,50.91,50.67,50.71,405300.0
2013-12-06 13:30:00,50.7,50.72,50.6,50.63,415800.0,50.7,50.72,50.6,50.63,415800.0
2013-12-06 14:00:00,50.62,50.7,50.56,50.67,434000.0,50.62,50.7,50.56,50.67,434000.0
2013-12-06 14:30:00,50.69,50.78,50.66,50.74,412300.0,50.69,50.78,50.66,50.74,412300.0
2013-12-06 15:00:00,50.75,50.78,50.59,50.63,407400.0,50.75,50.78,50.59,50.63,407400.0
2013-12-06 15:30:00,50.64,50.67,50.48,50.63,1549100.0,50.64,50.67,50.48,50.63,1549100.0
2013-12-09 09:30:00,50.74,51.22,50.65,51.03,2510900.0,50.74,51.22,50.65,51.03,2510900.0
2013-12-09 10:00:00,51.0,51.14,50.86,50.89,1169700.0,51.0,51.14,50.86,50.89,1169700.0
2013-12-09 10:30:00,50.89,51.35,50.83,51.23,1604400.0,50.89,51.35,50.83,51.23,1604400.0
2013-12-09 11:00:00,51.26,51.41,51.19,51.27,1106700.0,51.26,51.41,51.19,51.27,1106700.0
2013-12-09 11:30:00,51.28,51.31,51.04,51.13,737100.0,51.28,51.31,51.04,51.13,737100.0
2013-12-09 12:00:00,51.14,51.15,50.9,50.93,1255100.0,51.14,51.15,50.9,50.93,1255100.0
2013-12-09 12:30:00,50.93,51.09,50.93,50.97,478100.0,50.93,51.09,50.93,50.97,478100.0
2013-12-09 13:00:00,50.96,51.01,50.79,50.83,444500.0,50.96,51.01,50.79,50.83,444500.0
2013-12-09 13:30:00,50.86,50.86,50.66,50.72,677600.0,50.86,50.86,50.66,50.72,677600.0
2013-12-09 14:00:00,50.72,50.82,50.51,50.79,1055600.0,50.72,50.82,50.51,50.79,1055600.0
2013-12-09 14:30:00,50.75,50.81,50.64,50.74,574000.0,50.75,50.81,50.64,50.74,574000.0
2013-12-09 15:00:00,50.74,50.84,50.65,50.66,686000.0,50.74,50.84,50.65,50.66,686000.0
2013-12-09 15:30:00,50.65,50.82,50.63,50.81,1495900.0,50.65,50.82,50.63,50.81,1495900.0
2013-12-10 09:30:00,50.71,51.21,50.46,51.15,1520400.0,50.71,51.21,50.46,51.15,1520400.0
2013-12-10 10:00:00,51.13,51.86,51.13,51.85,3699500.0,51.13,51.86,51.13,51.85,3699500.0
2013-12-10 10:30:00,51.84,51.96,51.61,51.62,1960700.0,51.84,51.96,51.61,51.62,1960700.0
2013-12-10 11:00:00,51.64,51.91,51.57,51.8,1378300.0,51.64,51.91,51.57,51.8,1378300.0
2013-12-10 11:30:00,51.81,52.0,51.74,51.82,1230600.0,51.81,52.0,51.74,51.82,1230600.0
2013-12-10 12:00:00,51.78,51.97,51.61,51.97,953400.0,51.78,51.97,51.61,51.97,953400.0
2013-12-10 12:30:00,51.95,51.97,51.76,51.77,673400.0,51.95,51.97,51.76,51.77,673400.0
2013-12-10 13:00:00,51.77,51.97,51.68,51.91,786100.0,51.77,51.97,51.68,51.91,786100.0
2013-12-10 13:30:00,51.9,51.99,51.78,51.85,795200.0,51.9,51.99,51.78,51.85,795200.0
2013-12-10 14:00:00,51.83,51.93,51.79,51.86,496300.0,51.83,51.93,51.79,51.86,496300.0
2013-12-10 14:30:00,51.89,51.92,51.72,51.83,842800.0,51.89,51.92,51.72,51.83,842800.0
2013-12-10 15:00:00,51.86,51.99,51.81,51.9,932400.0,51.86,51.99,51.81,51.9,932400.0
2013-12-10 15:30:00,51.92,52.06,51.77,51.89,2365300.0,51.92,52.06,51.77,51.89,2365300.0
2013-12-11 09:30:00,52.05,52.84,52.03,52.77,4800600.0,52.05,52.84,52.03,52.77,4800600.0
2013-12-11 10:00:00,52.77,52.79,52.45,52.57,2358300.0,52.77,52.79,52.45,52.57,2358300.0
2013-12-11 10:30:00,52.58,52.88,52.53,52.81,2368800.0,52.58,52.88,52.53,52.81,2368800.0
2013-12-11 11:00:00,52.79,53.02,52.68,52.79,2655800.0,52.79,53.02,52.68,52.79,2655800.0
2013-12-11 11:30:00,52.77,52.8,52.24,52.3,2294600.0,52.77,52.8,52.24,52.3,2294600.0
2013-12-11 12:00:00,52.29,52.29,51.88,51.97,2051000.0,52.29,52.29,51.88,51.97,2051000.0
2013-12-11 12:30:00,51.96,52.33,51.94,52.21,967400.0,51.96,52.33,51.94,52.21,967400.0
2013-12-11 13:00:00,52.18,52.43,52.18,52.19,744100.0,52.18,52.43,52.18,52.19,744100.0
2013-12-11 13:30:00,52.2,52.41,52.08,52.33,707000.0,52.2,52.41,52.08,52.33,707000.0
2013-12-11 14:00:00,52.34,52.37,51.88,52.11,1196300.0,52.34,52.37,51.88,52.11,1196300.0
2013-12-11 14:30:00,52.11,52.27,52.0,52.13,707700.0,52.11,52.27,52.0,52.13,707700.0
2013-12-11 15:00:00,52.16,52.24,51.75,51.94,1662500.0,52.16,52.24,51.75,51.94,1662500.0
2013-12-11 15:30:00,51.94,52.06,51.82,52.01,2209900.0,51.94,52.06,51.82,52.01,2209900.0
2013-12-12 09:30:00,51.95,52.68,51.93,52.39,2954700.0,51.95,52.68,51.93,52.39,2954700.0
2013-12-12 10:00:00,52.34,52.83,52.33,52.77,2944200.0,52.34,52.83,52.33,52.77,2944200.0
2013-12-12 10:30:00,52.77,53.06,52.67,52.97,2851800.0,52.77,53.06,52.67,52.97,2851800.0
2013-12-12 11:00:00,52.98,53.1,52.86,52.92,1885800.0,52.98,53.1,52.86,52.92,1885800.0
2013-12-12 11:30:00,52.92,53.0,52.79,52.81,1416100.0,52.92,53.0,52.79,52.81,1416100.0
2013-12-12 12:00:00,52.8,52.86,52.6,52.67,1265600.0,52.8,52.86,52.6,52.67,1265600.0
2013-12-12 12:30:00,52.65,52.95,52.63,52.85,933100.0,52.65,52.95,52.63,52.85,933100.0
2013-12-12 13:00:00,52.85,53.16,52.83,53.11,1486800.0,52.85,53.16,52.83,53.11,1486800.0
2013-12-12 13:30:00,53.11,53.39,53.08,53.39,1876000.0,53.11,53.39,53.08,53.39,1876000.0
2013-12-12 14:00:00,53.39,53.44,53.24,53.28,1488200.0,53.39,53.44,53.24,53.28,1488200.0
2013-12-12 14:30:00,53.29,53.55,53.26,53.45,1512000.0,53.29,53.55,53.26,53.45,1512000.0
2013-12-12 15:00:00,53.45,53.49,53.3,53.4,1276800.0,53.45,53.49,53.3,53.4,1276800.0
2013-12-12 15:30:00,53.39,53.45,53.22,53.34,3624600.0,53.39,53.45,53.22,53.34,3624600.0
2013-12-13 09:30:00,53.74,53.86,52.79,52.91,4866400.0,53.74,53.86,52.79,52.91,4866400.0
2013-12-13 10:00:00,52.94,53.43,52.94,53.04,2998100.0,52.94,53.43,52.94,53.04,2998100.0
2013-12-13 10:30:00,53.05,53.38,53.04,53.3,1803900.0,53.05,53.38,53.04,53.3,1803900.0
2013-12-13 11:00:00,53.29,53.34,53.04,53.09,807100.0,53.29,53.34,53.04,53.09,807100.0
2013-12-13 11:30:00,53.06,53.18,52.86,53.09,1171800.0,53.06,53.18,52.86,53.09,1171800.0
2013-12-13 12:00:00,53.13,53.26,53.04,53.23,492800.0,53.13,53.26,53.04,53.23,492800.0
2013-12-13 12:30:00,53.24,53.3,53.1,53.28,533400.0,53.24,53.3,53.1,53.28,533400.0
2013-12-13 13:00:00,53.29,53.32,52.96,52.96,848400.0,53.29,53.32,52.96,52.96,848400.0
2013-12-13 13:30:00,52.97,53.12,52.88,53.0,691600.0,52.97,53.12,52.88,53.0,691600.0
2013-12-13 14:00:00,53.01,53.04,52.81,52.85,1394400.0,53.01,53.04,52.81,52.85,1394400.0
2013-12-13 14:30:00,52.87,52.89,52.69,52.76,1463700.0,52.87,52.89,52.69,52.76,1463700.0
2013-12-13 15:00:00,52.75,52.83,52.72,52.77,1213800.0,52.75,52.83,52.72,52.77,1213800.0
2013-12-13 15:30:00,52.77,52.8,52.69,52.71,3170300.0,52.77,52.8,52.69,52.71,3170300.0
2013-12-16 09:30:00,52.97,53.0,52.17,52.56,3969000.0,52.97,53.0,52.17,52.56,3969000.0
2013-12-16 10:00:00,52.57,52.69,52.04,52.24,2720200.0,52.57,52.69,52.04,52.24,2720200.0
2013-12-16 10:30:00,52.19,52.58,52.16,52.36,2099300.0,52.19,52.58,52.16,52.36,2099300.0
2013-12-16 11:00:00,52.36,52.53,52.31,52.48,1038100.0,52.36,52.53,52.31,52.48,1038100.0
2013-12-16 11:30:00,52.48,52.54,52.29,52.37,1130500.0,52.48,52.54,52.29,52.37,1130500.0
2013-12-16 12:00:00,52.37,52.39,52.16,52.31,780500.0,52.37,52.39,52.16,52.31,780500.0
2013-12-16 12:30:00,52.32,52.51,52.24,52.44,697200.0,52.32,52.51,52.24,52.44,697200.0
2013-12-16 13:00:00,52.45,52.45,52.17,52.28,724500.0,52.45,52.45,52.17,52.28,724500.0
2013-12-16 13:30:00,52.31,52.36,52.23,52.27,484400.0,52.31,52.36,52.23,52.27,484400.0
2013-12-16 14:00:00,52.27,52.31,52.19,52.27,707000.0,52.27,52.31,52.19,52.27,707000.0
2013-12-16 14:30:00,52.26,52.34,52.21,52.29,670600.0,52.26,52.34,52.21,52.29,670600.0
2013-12-16 15:00:00,52.29,52.35,52.23,52.28,764400.0,52.29,52.35,52.23,52.28,764400.0
2013-12-16 15:30:00,52.28,52.38,52.18,52.33,1987300.0,52.28,52.38,52.18,52.33,1987300.0
2013-12-17 09:30:00,52.39,52.81,52.32,52.72,1817900.0,52.39,52.81,52.32,52.72,1817900.0
2013-12-17 10:00:00,52.73,53.18,52.68,52.9,2885400.0,52.73,53.18,52.68,52.9,2885400.0
2013-12-17 10:30:00,52.89,52.98,52.68,52.85,1438500.0,52.89,52.98,52.68,52.85,1438500.0
2013-12-17 11:00:00,52.85,52.85,52.59,52.63,1089200.0,52.85,52.85,52.59,52.63,1089200.0
2013-12-17 11:30:00,52.65,52.95,52.61,52.92,808500.0,52.65,52.95,52.61,52.92,808500.0
2013-12-17 12:00:00,52.93,53.04,52.81,53.0,900200.0,52.93,53.04,52.81,53.0,900200.0
2013-12-17 12:30:00,52.99,53.23,52.87,53.2,1531600.0,52.99,53.23,52.87,53.2,1531600.0
2013-12-17 13:00:00,53.22,53.34,53.16,53.24,1252300.0,53.22,53.34,53.16,53.24,1252300.0
2013-12-17 13:30:00,53.25,53.57,53.21,53.46,2212700.0,53.25,53.57,53.21,53.46,2212700.0
2013-12-17 14:00:00,53.48,53.85,53.42,53.78,2062200.0,53.48,53.85,53.42,53.78,2062200.0
2013-12-17 14:30:00,53.77,53.89,53.65,53.82,2013200.0,53.77,53.89,53.65,53.82,2013200.0
2013-12-17 15:00:00,53.82,53.96,53.73,53.74,1859200.0,53.82,53.96,53.73,53.74,1859200.0
2013-12-17 15:30:00,53.73,53.78,53.53,53.55,2796500.0,53.73,53.78,53.53,53.55,2796500.0
2013-12-18 09:30:00,53.41,53.79,52.89,53.1,2953300.0,53.41,53.79,52.89,53.1,2953300.0
2013-12-18 10:00:00,53.1,53.28,53.0,53.14,1973300.0,53.1,53.28,53.0,53.14,1973300.0
2013-12-18 10:30:00,53.14,53.35,53.08,53.09,1351700.0,53.14,53.35,53.08,53.09,1351700.0
2013-12-18 11:00:00,53.09,53.09,52.72,52.74,1423800.0,53.09,53.09,52.72,52.74,1423800.0
2013-12-18 11:30:00,52.74,52.86,52.47,52.64,1486100.0,52.74,52.86,52.47,52.64,1486100.0
2013-12-18 12:00:00,52.64,52.87,52.56,52.85,781900.0,52.64,52.87,52.56,52.85,781900.0
2013-12-18 12:30:00,52.85,52.88,52.63,52.73,650300.0,52.85,52.88,52.63,52.73,650300.0
2013-12-18 13:00:00,52.75,52.86,52.63,52.86,697200.0,52.75,52.86,52.63,52.86,697200.0
2013-12-18 13:30:00,52.83,52.93,52.63,52.7,1092000.0,52.83,52.93,52.63,52.7,1092000.0
2013-12-18 14:00:00,52.66,53.39,52.35,53.0,3579800.0,52.66,53.39,52.35,53.0,3579800.0
2013-12-18 14:30:00,53.01,53.78,52.94,53.68,3112200.0,53.01,53.78,52.94,53.68,3112200.0
2013-12-18 15:00:00,53.69,53.86,53.46,53.72,2867900.0,53.69,53.86,53.46,53.72,2867900.0
2013-12-18 15:30:00,53.73,53.86,53.67,53.73,3894100.0,53.73,53.86,53.67,53.73,3894100.0
2013-12-19 09:30:00,53.5,54.11,53.34,53.97,2858800.0,53.5,54.11,53.34,53.97,2858800.0
2013-12-19 10:00:00,53.96,54.26,53.45,54.21,2475200.0,53.96,54.26,53.45,54.21,2475200.0
2013-12-19 10:30:00,54.25,54.27,53.62,53.66,2109100.0,54.25,54.27,53.62,53.66,2109100.0
2013-12-19 11:00:00,53.63,53.81,53.54,53.66,1519700.0,53.63,53.81,53.54,53.66,1519700.0
2013-12-19 11:30:00,53.69,53.89,53.66,53.84,996800.0,53.69,53.89,53.66,53.84,996800.0
2013-12-19 12:00:00,53.83,53.92,53.66,53.91,819000.0,53.83,53.92,53.66,53.91,819000.0
2013-12-19 12:30:00,53.91,54.11,53.89,54.05,749700.0,53.91,54.11,53.89,54.05,749700.0
2013-12-19 13:00:00,54.06,54.06,53.9,54.01,682500.0,54.06,54.06,53.9,54.01,682500.0
2013-12-19 13:30:00,54.04,54.04,53.88,53.89,611100.0,54.04,54.04,53.88,53.89,611100.0
2013-12-19 14:00:00,53.88,53.95,53.77,53.8,571900.0,53.88,53.95,53.77,53.8,571900.0
2013-12-19 14:30:00,53.79,53.85,53.73,53.79,478800.0,53.79,53.85,53.73,53.79,478800.0
2013-12-19 15:00:00,53.79,53.91,53.69,53.8,714000.0,53.79,53.91,53.69,53.8,714000.0
2013-12-19 15:30:00,53.82,53.91,53.79,53.82,1470000.0,53.82,53.91,53.79,53.82,1470000.0
2013-12-20 09:30:00,53.79,54.24,53.57,53.9,2942100.0,53.79,54.24,53.57,53.9,2942100.0
2013-12-20 10:00:00,53.87,53.91,53.48,53.69,1651300.0,53.87,53.91,53.48,53.69,1651300.0
2013-12-20 10:30:00,53.71,53.93,53.64,53.84,1370600.0,53.71,53.93,53.64,53.84,1370600.0
2013-12-20 11:00:00,53.84,53.99,53.72,53.92,833700.0,53.84,53.99,53.72,53.92,833700.0
2013-12-20 11:30:00,53.94,54.01,53.83,53.9,895300.0,53.94,54.01,53.83,53.9,895300.0
2013-12-20 12:00:00,53.9,53.93,53.76,53.82,775600.0,53.9,53.93,53.76,53.82,775600.0
2013-12-20 12:30:00,53.87,53.95,53.76,53.86,710500.0,53.87,53.95,53.76,53.86,710500.0
2013-12-20 13:00:00,53.85,53.9,53.82,53.85,639100.0,53.85,53.9,53.82,53.85,639100.0
2013-12-20 13:30:00,53.84,54.0,53.79,53.9,1017800.0,53.84,54.0,53.79,53.9,1017800.0
2013-12-20 14:00:00,53.9,54.1,53.86,54.1,893200.0,53.9,54.1,53.86,54.1,893200.0
2013-12-20 14:30:00,54.09,54.14,54.01,54.03,1044400.0,54.09,54.14,54.01,54.03,1044400.0
2013-12-20 15:00:00,54.03,54.1,53.87,53.91,1204000.0,54.03,54.1,53.87,53.91,1204000.0
2013-12-20 15:30:00,53.89,54.03,53.66,53.67,4142600.0,53.89,54.03,53.66,53.67,4142600.0
2013-12-23 09:30:00,54.1,54.49,53.8,54.39,2310000.0,54.1,54.49,53.8,54.39,2310000.0
2013-12-23 10:00:00,54.42,54.6,54.3,54.55,2459100.0,54.42,54.6,54.3,54.55,2459100.0
2013-12-23 10:30:00,54.54,54.7,54.42,54.65,2165800.0,54.54,54.7,54.42,54.65,2165800.0
2013-12-23 11:00:00,54.64,54.64,54.44,54.56,868700.0,54.64,54.64,54.44,54.56,868700.0
2013-12-23 11:30:00,54.56,54.62,54.45,54.6,785400.0,54.56,54.62,54.45,54.6,785400.0
2013-12-23 12:00:00,54.57,54.78,54.57,54.69,1206100.0,54.57,54.78,54.57,54.69,1206100.0
2013-12-23 12:30:00,54.71,54.73,54.51,54.6,816900.0,54.71,54.73,54.51,54.6,816900.0
2013-12-23 13:00:00,54.57,54.61,54.47,54.55,459900.0,54.57,54.61,54.47,54.55,459900.0
2013-12-23 13:30:00,54.55,54.57,54.36,54.48,849800.0,54.55,54.57,54.36,54.48,849800.0
2013-12-23 14:00:00,54.45,54.54,54.38,54.4,562100.0,54.45,54.54,54.38,54.4,562100.0
2013-12-23 14:30:00,54.37,54.48,54.37,54.41,518700.0,54.37,54.48,54.37,54.41,518700.0
2013-12-23 15:00:00,54.41,54.46,54.26,54.29,818300.0,54.41,54.46,54.26,54.29,818300.0
2013-12-23 15:30:00,54.29,54.43,54.26,54.37,1736000.0,54.29,54.43,54.26,54.37,1736000.0
2013-12-24 09:30:00,54.39,54.85,54.19,54.33,1781500.0,54.39,54.85,54.19,54.33,1781500.0
2013-12-24 10:00:00,54.33,54.4,53.93,54.36,2010400.0,54.33,54.4,53.93,54.36,2010400.0
2013-12-24 10:30:00,54.35,54.36,54.04,54.2,856800.0,54.35,54.36,54.04,54.2,856800.0
2013-12-24 11:00:00,54.21,54.25,54.09,54.12,410200.0,54.21,54.25,54.09,54.12,410200.0
2013-12-24 11:30:00,54.18,54.27,54.12,54.25,308700.0,54.18,54.27,54.12,54.25,308700.0
2013-12-24 12:00:00,54.26,54.28,54.1,54.17,543900.0,54.26,54.28,54.1,54.17,543900.0
2013-12-24 12:30:00,54.14,54.21,54.03,54.08,910700.0,54.14,54.21,54.03,54.08,910700.0
2013-12-26 09:30:00,54.13,54.38,53.69,53.82,2565500.0,54.13,54.38,53.69,53.82,2565500.0
2013-12-26 10:00:00,53.82,54.4,53.79,54.38,1747900.0,53.82,54.4,53.79,54.38,1747900.0
2013-12-26 10:30:00,54.4,54.42,54.12,54.16,1194200.0,54.4,54.42,54.12,54.16,1194200.0
2013-12-26 11:00:00,54.16,54.29,54.12,54.26,661500.0,54.16,54.29,54.12,54.26,661500.0
2013-12-26 11:30:00,54.23,54.36,54.21,54.35,783300.0,54.23,54.36,54.21,54.35,783300.0
2013-12-26 12:00:00,54.32,54.41,54.21,54.23,660800.0,54.32,54.41,54.21,54.23,660800.0
2013-12-26 12:30:00,54.24,54.25,54.16,54.22,567700.0,54.24,54.25,54.16,54.22,567700.0
2013-12-26 13:00:00,54.22,54.23,53.9,53.91,1056300.0,54.22,54.23,53.9,53.91,1056300.0
2013-12-26 13:30:00,53.9,54.14,53.89,54.02,666400.0,53.9,54.14,53.89,54.02,666400.0
2013-12-26 14:00:00,54.03,54.03,53.85,53.87,664300.0,54.03,54.03,53.85,53.87,664300.0
2013-12-26 14:30:00,53.85,53.96,53.81,53.91,654500.0,53.85,53.96,53.81,53.91,654500.0
2013-12-26 15:00:00,53.87,54.02,53.82,53.86,775600.0,53.87,54.02,53.82,53.86,775600.0
2013-12-26 15:30:00,53.86,53.9,53.78,53.84,2065700.0,53.86,53.9,53.78,53.84,2065700.0
2013-12-27 09:30:00,53.87,54.11,53.47,53.55,2298800.0,53.87,54.11,53.47,53.55,2298800.0
2013-12-27 10:00:00,53.53,53.71,53.4,53.48,1682100.0,53.53,53.71,53.4,53.48,1682100.0
2013-12-27 10:30:00,53.51,53.52,53.1,53.26,2123100.0,53.51,53.52,53.1,53.26,2123100.0
2013-12-27 11:00:00,53.26,53.29,52.7,52.91,2562000.0,53.26,53.29,52.7,52.91,2562000.0
2013-12-27 11:30:00,52.93,52.96,52.75,52.88,1099000.0,52.93,52.96,52.75,52.88,1099000.0
2013-12-27 12:00:00,52.88,52.96,52.75,52.86,818300.0,52.88,52.96,52.75,52.86,818300.0
2013-12-27 12:30:00,52.86,52.87,52.57,52.57,1243900.0,52.86,52.87,52.57,52.57,1243900.0
2013-12-27 13:00:00,52.57,52.66,52.3,52.38,2274300.0,52.57,52.66,52.3,52.38,2274300.0
2013-12-27 13:30:00,52.37,52.53,52.26,52.47,1817200.0,52.37,52.53,52.26,52.47,1817200.0
2013-12-27 14:00:00,52.49,52.73,52.48,52.67,1242500.0,52.49,52.73,52.48,52.67,1242500.0
2013-12-27 14:30:00,52.68,52.68,52.33,52.41,1017800.0,52.68,52.68,52.33,52.41,1017800.0
2013-12-27 15:00:00,52.4,52.42,52.3,52.34,1651300.0,52.4,52.42,52.3,52.34,1651300.0
2013-12-27 15:30:00,52.36,52.57,52.34,52.51,3038700.0,52.36,52.57,52.34,52.51,3038700.0
2013-12-30 09:30:00,52.52,52.77,51.29,51.46,4321100.0,52.52,52.77,51.29,51.46,4321100.0
2013-12-30 10:00:00,51.44,51.64,51.39,51.61,2104900.0,51.44,51.64,51.39,51.61,2104900.0
2013-12-30 10:30:00,51.6,51.67,51.42,51.53,1346800.0,51.6,51.67,51.42,51.53,1346800.0
2013-12-30 11:00:00,51.51,51.64,51.43,51.57,1189300.0,51.51,51.64,51.43,51.57,1189300.0
2013-12-30 11:30:00,51.6,51.8,51.43,51.79,832300.0,51.6,51.8,51.43,51.79,832300.0
2013-12-30 12:00:00,51.75,51.82,51.66,51.82,739200.0,51.75,51.82,51.66,51.82,739200.0
2013-12-30 12:30:00,51.81,51.97,51.72,51.8,732900.0,51.81,51.97,51.72,51.8,732900.0
2013-12-30 13:00:00,51.81,52.27,51.78,52.26,985600.0,51.81,52.27,51.78,52.26,985600.0
2013-12-30 13:30:00,52.26,52.42,52.15,52.28,1239700.0,52.26,52.42,52.15,52.28,1239700.0
2013-12-30 14:00:00,52.28,52.57,52.24,52.55,1122800.0,52.28,52.57,52.24,52.55,1122800.0
2013-12-30 14:30:00,52.53,52.72,52.53,52.67,1060500.0,52.53,52.72,52.53,52.67,1060500.0
2013-12-30 15:00:00,52.7,52.8,52.54,52.59,1633800.0,52.7,52.8,52.54,52.59,1633800.0
2013-12-30 15:30:00,52.58,52.64,52.38,52.43,1732500.0,52.58,52.64,52.38,52.43,1732500.0
2013-12-31 09:30:00,52.21,52.74,52.15,52.49,1520400.0,52.21,52.74,52.15,52.49,1520400.0
2013-12-31 10:00:00,52.45,52.52,51.92,52.1,2037700.0,52.45,52.52,51.92,52.1,2037700.0
2013-12-31 10:30:00,52.1,52.38,52.09,52.32,704200.0,52.1,52.38,52.09,52.32,704200.0
2013-12-31 11:00:00,52.36,52.5,52.19,52.27,882000.0,52.36,52.5,52.19,52.27,882000.0
2013-12-31 11:30:00,52.27,52.32,52.14,52.19,527100.0,52.27,52.32,52.14,52.19,527100.0
2013-12-31 12:00:00,52.16,52.32,52.11,52.29,478800.0,52.16,52.32,52.11,52.29,478800.0
2013-12-31 12:30:00,52.29,52.48,52.25,52.46,588000.0,52.29,52.48,52.25,52.46,588000.0
2013-12-31 13:00:00,52.46,52.56,52.29,52.54,760900.0,52.46,52.56,52.29,52.54,760900.0
2013-12-31 13:30:00,52.54,52.54,52.32,52.32,415100.0,52.54,52.54,52.32,52.32,415100.0
2013-12-31 14:00:00,52.35,52.42,52.31,52.34,497000.0,52.35,52.42,52.31,52.34,497000.0
2013-12-31 14:30:00,52.34,52.39,52.23,52.34,543200.0,52.34,52.39,52.23,52.34,543200.0
2013-12-31 15:00:00,52.34,52.38,52.17,52.33,716100.0,52.34,52.38,52.17,52.33,716100.0
2013-12-31 15:30:00,52.34,52.62,52.3,52.59,2355500.0,52.34,52.62,52.3,52.59,2355500.0
2014-01-02 09:30:00,52.4,52.53,51.81,52.03,2496900.0,52.4,52.53,51.81,52.03,2496900.0
2014-01-02 10:00:00,52.01,52.34,51.86,52.11,1883000.0,52.01,52.34,51.86,52.11,1883000.0
2014-01-02 10:30:00,52.11,52.21,52.04,52.15,868700.0,52.11,52.21,52.04,52.15,868700.0
2014-01-02 11:00:00,52.16,52.39,52.09,52.12,912800.0,52.16,52.39,52.09,52.12,912800.0
2014-01-02 11:30:00,52.15,52.15,51.6,51.6,1799700.0,52.15,52.15,51.6,51.6,1799700.0
2014-01-02 12:00:00,51.61,51.84,51.54,51.69,1019900.0,51.61,51.84,51.54,51.69,1019900.0
2014-01-02 12:30:00,51.71,51.92,51.65,51.86,581000.0,51.71,51.92,51.65,51.86,581000.0
2014-01-02 13:00:00,51.91,51.95,51.66,51.72,719600.0,51.91,51.95,51.66,51.72,719600.0
2014-01-02 13:30:00,51.73,51.84,51.61,51.84,690200.0,51.73,51.84,51.61,51.84,690200.0
2014-01-02 14:00:00,51.84,51.84,51.55,51.67,907200.0,51.84,51.84,51.55,51.67,907200.0
2014-01-02 14:30:00,51.71,51.74,51.61,51.65,716100.0,51.71,51.74,51.61,51.65,716100.0
2014-01-02 15:00:00,51.65,51.8,51.62,51.75,1200500.0,51.65,51.8,51.62,51.75,1200500.0
2014-01-02 15:30:00,51.75,51.92,51.74,51.86,1971900.0,51.75,51.92,51.74,51.86,1971900.0
2014-01-03 09:30:00,52.0,52.5,51.94,52.29,2051700.0,52.0,52.5,51.94,52.29,2051700.0
2014-01-03 10:00:00,52.31,52.39,52.14,52.31,1167600.0,52.31,52.39,52.14,52.31,1167600.0
2014-01-03 10:30:00,52.32,52.45,52.23,52.34,1010800.0,52.32,52.45,52.23,52.34,1010800.0
2014-01-03 11:00:00,52.34,52.43,52.25,52.37,847700.0,52.34,52.43,52.25,52.37,847700.0
2014-01-03 11:30:00,52.36,52.39,52.11,52.14,922600.0,52.36,52.39,52.11,52.14,922600.0
2014-01-03 12:00:00,52.13,52.33,52.11,52.31,794500.0,52.13,52.33,52.11,52.31,794500.0
2014-01-03 12:30:00,52.31,52.39,52.27,52.38,502600.0,52.31,52.39,52.27,52.38,502600.0
2014-01-03 13:00:00,52.34,52.43,52.32,52.37,492800.0,52.34,52.43,52.32,52.37,492800.0
2014-01-03 13:30:00,52.36,52.38,52.29,52.35,470400.0,52.36,52.38,52.29,52.35,470400.0
2014-01-03 14:00:00,52.36,52.39,52.31,52.37,453600.0,52.36,52.39,52.31,52.37,453600.0
2014-01-03 14:30:00,52.37,52.38,52.22,52.26,690200.0,52.37,52.38,52.22,52.26,690200.0
2014-01-03 15:00:00,52.25,52.27,52.15,52.15,822500.0,52.25,52.27,52.15,52.15,822500.0
2014-01-03 15:30:00,52.15,52.2,51.84,51.87,3714200.0,52.15,52.2,51.84,51.87,3714200.0
2014-01-06 09:30:00,51.89,52.04,50.48,51.05,2580200.0,51.89,52.04,50.48,51.05,2580200.0
2014-01-06 10:00:00,51.06,51.23,50.7,51.18,1259300.0,51.06,51.23,50.7,51.18,1259300.0
2014-01-06 10:30:00,51.16,51.34,51.0,51.14,1036700.0,51.16,51.34,51.0,51.14,1036700.0
2014-01-06 11:00:00,51.14,51.2,50.88,51.04,618100.0,51.14,51.2,50.88,51.04,618100.0
2014-01-06 11:30:00,51.0,51.09,50.89,50.94,671300.0,51.0,51.09,50.89,50.94,671300.0
2014-01-06 12:00:00,50.94,51.46,50.94,51.24,647500.0,50.94,51.46,50.94,51.24,647500.0
2014-01-06 12:30:00,51.24,51.36,51.15,51.22,402500.0,51.24,51.36,51.15,51.22,402500.0
2014-01-06 13:00:00,51.24,51.24,50.99,51.01,366100.0,51.24,51.24,50.99,51.01,366100.0
2014-01-06 13:30:00,51.0,51.28,50.99,51.19,417900.0,51.0,51.28,50.99,51.19,417900.0
2014-01-06 14:00:00,51.18,51.27,51.12,51.23,438200.0,51.18,51.27,51.12,51.23,438200.0
2014-01-06 14:30:00,51.24,51.61,51.23,51.49,886900.0,51.24,51.61,51.23,51.49,886900.0
2014-01-06 15:00:00,51.49,51.55,51.4,51.52,533400.0,51.49,51.55,51.4,51.52,533400.0
2014-01-06 15:30:00,51.52,51.54,51.31,51.34,1687700.0,51.52,51.54,51.31,51.34,1687700.0
2014-01-07 09:30:00,49.68,49.7,48.69,49.16,7976500.0,49.68,49.7,48.69,49.16,7976500.0
2014-01-07 10:00:00,49.17,49.34,48.74,49.05,2858800.0,49.17,49.34,48.74,49.05,2858800.0
2014-01-07 10:30:00,49.02,49.35,48.94,49.12,1799700.0,49.02,49.35,48.94,49.12,1799700.0
2014-01-07 11:00:00,49.13,49.23,49.01,49.07,1218700.0,49.13,49.23,49.01,49.07,1218700.0
2014-01-07 11:30:00,49.06,49.21,48.73,48.74,1400000.0,49.06,49.21,48.73,48.74,1400000.0
2014-01-07 12:00:00,48.75,48.84,48.51,48.66,2360400.0,48.75,48.84,48.51,48.66,2360400.0
2014-01-07 12:30:00,48.67,48.75,48.36,48.42,1502200.0,48.67,48.75,48.36,48.42,1502200.0
2014-01-07 13:00:00,48.43,48.67,48.41,48.64,1010800.0,48.43,48.67,48.41,48.64,1010800.0
2014-01-07 13:30:00,48.65,48.72,48.5,48.6,1038800.0,48.65,48.72,48.5,48.6,1038800.0
2014-01-07 14:00:00,48.62,48.64,48.19,48.19,1464400.0,48.62,48.64,48.19,48.19,1464400.0
2014-01-07 14:30:00,48.21,48.41,48.17,48.21,1215200.0,48.21,48.41,48.17,48.21,1215200.0
2014-01-07 15:00:00,48.21,48.45,48.15,48.32,1698900.0,48.21,48.45,48.15,48.32,1698900.0
2014-01-07 15:30:00,48.33,48.67,48.32,48.48,2865100.0,48.33,48.67,48.32,48.48,2865100.0
2014-01-08 09:30:00,48.13,49.43,48.07,49.08,4249000.0,48.13,49.43,48.07,49.08,4249000.0
2014-01-08 10:00:00,49.09,49.24,48.98,49.13,1774500.0,49.09,49.24,48.98,49.13,1774500.0
2014-01-08 10:30:00,49.15,49.4,48.93,48.99,1316000.0,49.15,49.4,48.93,48.99,1316000.0
2014-01-08 11:00:00,48.97,49.35,48.86,49.2,1009400.0,48.97,49.35,48.86,49.2,1009400.0
2014-01-08 11:30:00,49.22,49.35,49.2,49.35,978600.0,49.22,49.35,49.2,49.35,978600.0
2014-01-08 12:00:00,49.34,49.42,49.27,49.3,764400.0,49.34,49.42,49.27,49.3,764400.0
2014-01-08 12:30:00,49.3,49.38,49.23,49.28,351400.0,49.3,49.38,49.23,49.28,351400.0
2014-01-08 13:00:00,49.25,49.39,49.08,49.21,820400.0,49.25,49.39,49.08,49.21,820400.0
2014-01-08 13:30:00,49.22,49.27,49.12,49.12,343000.0,49.22,49.27,49.12,49.12,343000.0
2014-01-08 14:00:00,49.13,49.35,49.08,49.27,763000.0,49.13,49.35,49.08,49.27,763000.0
2014-01-08 14:30:00,49.22,49.29,48.97,49.01,492800.0,49.22,49.29,48.97,49.01,492800.0
2014-01-08 15:00:00,49.04,49.05,48.54,48.54,1169000.0,49.04,49.05,48.54,48.54,1169000.0
2014-01-08 15:30:00,48.54,48.77,48.49,48.71,1669500.0,48.54,48.77,48.49,48.71,1669500.0
2014-01-09 09:30:00,48.92,49.14,48.57,48.86,2455600.0,48.92,49.14,48.57,48.86,2455600.0
2014-01-09 10:00:00,48.86,48.89,47.95,48.1,2514400.0,48.86,48.89,47.95,48.1,2514400.0
2014-01-09 10:30:00,48.09,48.36,47.98,48.08,1245300.0,48.09,48.36,47.98,48.08,1245300.0
2014-01-09 11:00:00,48.09,48.14,47.86,47.97,1185800.0,48.09,48.14,47.86,47.97,1185800.0
2014-01-09 11:30:00,48.01,48.25,47.96,48.14,1459500.0,48.01,48.25,47.96,48.14,1459500.0
2014-01-09 12:00:00,48.16,48.21,48.07,48.18,453600.0,48.16,48.21,48.07,48.18,453600.0
2014-01-09 12:30:00,48.16,48.28,48.15,48.2,306600.0,48.16,48.28,48.15,48.2,306600.0
2014-01-09 13:00:00,48.19,48.23,48.0,48.08,365400.0,48.19,48.23,48.0,48.08,365400.0
2014-01-09 13:30:00,48.09,48.2,48.04,48.04,420000.0,48.09,48.2,48.04,48.04,420000.0
2014-01-09 14:00:00,48.04,48.07,47.9,47.98,831600.0,48.04,48.07,47.9,47.98,831600.0
2014-01-09 14:30:00,47.96,48.07,47.86,48.02,742000.0,47.96,48.07,47.86,48.02,742000.0
2014-01-09 15:00:00,48.03,48.19,48.01,48.16,705600.0,48.03,48.19,48.01,48.16,705600.0
2014-01-09 15:30:00,48.15,48.18,48.06,48.15,1380400.0,48.15,48.18,48.06,48.15,1380400.0
2014-01-10 09:30:00,48.3,48.38,47.74,47.93,1971200.0,48.3,48.38,47.74,47.93,1971200.0
2014-01-10 10:00:00,47.88,47.93,47.58,47.83,1238300.0,47.88,47.93,47.58,47.83,1238300.0
2014-01-10 10:30:00,47.87,48.05,47.6,47.88,1059800.0,47.87,48.05,47.6,47.88,1059800.0
2014-01-10 11:00:00,47.93,47.96,47.67,47.7,573300.0,47.93,47.96,47.67,47.7,573300.0
2014-01-10 11:30:00,47.7,47.7,47.5,47.57,742000.0,47.7,47.7,47.5,47.57,742000.0
2014-01-10 12:00:00,47.57,47.6,47.46,47.46,749700.0,47.57,47.6,47.46,47.46,749700.0
2014-01-10 12:30:00,47.45,47.53,47.32,47.32,595700.0,47.45,47.53,47.32,47.32,595700.0
2014-01-10 13:00:00,47.34,47.46,47.3,47.43,686000.0,47.34,47.46,47.3,47.43,686000.0
2014-01-10 13:30:00,47.44,47.46,47.29,47.32,704900.0,47.44,47.46,47.29,47.32,704900.0
2014-01-10 14:00:00,47.3,47.38,47.22,47.29,821800.0,47.3,47.38,47.22,47.29,821800.0
2014-01-10 14:30:00,47.29,47.41,47.25,47.36,730100.0,47.29,47.41,47.25,47.36,730100.0
2014-01-10 15:00:00,47.36,47.57,47.34,47.43,1549800.0,47.36,47.57,47.34,47.43,1549800.0
2014-01-10 15:30:00,47.43,47.54,47.39,47.44,1661100.0,47.43,47.54,47.39,47.44,1661100.0
2014-01-13 09:30:00,47.3,48.55,47.3,48.53,3976000.0,47.3,48.55,47.3,48.53,3976000.0
2014-01-13 10:00:00,48.49,49.19,48.49,48.96,2370900.0,48.49,49.19,48.49,48.96,2370900.0
2014-01-13 10:30:00,49.03,49.12,48.91,49.07,865900.0,49.03,49.12,48.91,49.07,865900.0
2014-01-13 11:00:00,49.08,49.62,49.03,49.55,1747200.0,49.08,49.62,49.03,49.55,1747200.0
2014-01-13 11:30:00,49.55,49.81,49.54,49.78,1449700.0,49.55,49.81,49.54,49.78,1449700.0
2014-01-13 12:00:00,49.77,49.78,49.22,49.31,1169700.0,49.77,49.78,49.22,49.31,1169700.0
2014-01-13 12:30:00,49.29,49.35,49.17,49.25,842100.0,49.29,49.35,49.17,49.25,842100.0
2014-01-13 13:00:00,49.25,49.34,48.94,49.0,1047900.0,49.25,49.34,48.94,49.0,1047900.0
2014-01-13 13:30:00,48.95,49.04,48.67,48.85,1695400.0,48.95,49.04,48.67,48.85,1695400.0
2014-01-13 14:00:00,48.85,48.97,48.43,48.51,1570800.0,48.85,48.97,48.43,48.51,1570800.0
2014-01-13 14:30:00,48.48,48.54,48.03,48.1,1122100.0,48.48,48.54,48.03,48.1,1122100.0
2014-01-13 15:00:00,48.1,48.2,47.71,48.12,1856400.0,48.1,48.2,47.71,48.12,1856400.0
2014-01-13 15:30:00,48.12,48.16,47.9,48.12,2849700.0,48.12,48.16,47.9,48.12,2849700.0
2014-01-14 09:30:00,48.78,48.8,48.06,48.35,1717100.0,48.78,48.8,48.06,48.35,1717100.0
2014-01-14 10:00:00,48.35,48.78,47.86,47.97,2281300.0,48.35,48.78,47.86,47.97,2281300.0
2014-01-14 10:30:00,47.95,47.99,47.51,47.78,2044700.0,47.95,47.99,47.51,47.78,2044700.0
2014-01-14 11:00:00,47.78,48.07,47.59,47.84,1387400.0,47.78,48.07,47.59,47.84,1387400.0
2014-01-14 11:30:00,47.86,47.99,47.76,47.96,1003100.0,47.86,47.99,47.76,47.96,1003100.0
2014-01-14 12:00:00,47.97,48.7,47.95,48.62,1654100.0,47.97,48.7,47.95,48.62,1654100.0
2014-01-14 12:30:00,48.59,48.64,48.36,48.48,1411900.0,48.59,48.64,48.36,48.48,1411900.0
2014-01-14 13:00:00,48.47,48.48,48.22,48.29,613900.0,48.47,48.48,48.22,48.29,613900.0
2014-01-14 13:30:00,48.28,48.4,48.08,48.21,485800.0,48.28,48.4,48.08,48.21,485800.0
2014-01-14 14:00:00,48.21,48.29,48.03,48.29,603400.0,48.21,48.29,48.03,48.29,603400.0
2014-01-14 14:30:00,48.29,48.41,48.2,48.3,685300.0,48.29,48.41,48.2,48.3,685300.0
2014-01-14 15:00:00,48.3,48.41,48.22,48.3,898800.0,48.3,48.41,48.22,48.3,898800.0
2014-01-14 15:30:00,48.29,48.34,48.22,48.28,1876000.0,48.29,48.34,48.22,48.28,1876000.0
2014-01-15 09:30:00,47.86,48.37,47.44,47.59,3031000.0,47.86,48.37,47.44,47.59,3031000.0
2014-01-15 10:00:00,47.53,47.65,46.57,46.75,3722600.0,47.53,47.65,46.57,46.75,3722600.0
2014-01-15 10:30:00,46.75,46.82,46.11,46.14,3695300.0,46.75,46.82,46.11,46.14,3695300.0
2014-01-15 11:00:00,46.17,46.19,45.58,45.73,5485900.0,46.17,46.19,45.58,45.73,5485900.0
2014-01-15 11:30:00,45.74,46.12,45.67,45.94,3725400.0,45.74,46.12,45.67,45.94,3725400.0
2014-01-15 12:00:00,45.95,46.82,45.95,46.58,3173100.0,45.95,46.82,45.95,46.58,3173100.0
2014-01-15 12:30:00,46.6,46.61,46.31,46.46,1162000.0,46.6,46.61,46.31,46.46,1162000.0
2014-01-15 13:00:00,46.46,46.9,46.44,46.89,1585500.0,46.46,46.9,46.44,46.89,1585500.0
2014-01-15 13:30:00,46.89,47.0,46.63,46.71,1466500.0,46.89,47.0,46.63,46.71,1466500.0
2014-01-15 14:00:00,46.7,47.28,46.59,47.09,1628900.0,46.7,47.28,46.59,47.09,1628900.0
2014-01-15 14:30:00,47.12,47.57,47.06,47.38,1863400.0,47.12,47.57,47.06,47.38,1863400.0
2014-01-15 15:00:00,47.37,47.48,47.09,47.24,1198400.0,47.37,47.48,47.09,47.24,1198400.0
2014-01-15 15:30:00,47.23,47.31,47.17,47.18,1565200.0,47.23,47.31,47.17,47.18,1565200.0
2014-01-16 09:30:00,46.92,47.14,46.0,46.63,2646000.0,46.92,47.14,46.0,46.63,2646000.0
2014-01-16 10:00:00,46.56,47.57,46.5,47.44,3235400.0,46.56,47.57,46.5,47.44,3235400.0
2014-01-16 10:30:00,47.49,47.7,47.03,47.32,2852500.0,47.49,47.7,47.03,47.32,2852500.0
2014-01-16 11:00:00,47.34,47.36,46.81,46.93,1878100.0,47.34,47.36,46.81,46.93,1878100.0
2014-01-16 11:30:00,46.93,47.21,46.8,47.2,893900.0,46.93,47.21,46.8,47.2,893900.0
2014-01-16 12:00:00,47.21,47.32,47.08,47.1,619500.0,47.21,47.32,47.08,47.1,619500.0
2014-01-16 12:30:00,47.15,47.39,47.09,47.38,419300.0,47.15,47.39,47.09,47.38,419300.0
2014-01-16 13:00:00,47.38,47.51,47.35,47.4,896700.0,47.38,47.51,47.35,47.4,896700.0
2014-01-16 13:30:00,47.38,47.39,47.25,47.27,267400.0,47.38,47.39,47.25,47.27,267400.0
2014-01-16 14:00:00,47.26,47.42,47.21,47.37,885500.0,47.26,47.42,47.21,47.37,885500.0
2014-01-16 14:30:00,47.37,47.56,47.34,47.49,756700.0,47.37,47.56,47.34,47.49,756700.0
2014-01-16 15:00:00,47.48,47.57,47.43,47.47,872900.0,47.48,47.57,47.43,47.47,872900.0
2014-01-16 15:30:00,47.46,47.48,47.23,47.39,1487500.0,47.46,47.48,47.23,47.39,1487500.0
2014-01-17 09:30:00,47.4,47.83,47.16,47.41,2473100.0,47.4,47.83,47.16,47.41,2473100.0
2014-01-17 10:00:00,47.38,47.39,46.89,47.25,1568700.0,47.38,47.39,46.89,47.25,1568700.0
2014-01-17 10:30:00,47.22,47.3,47.12,47.16,959700.0,47.22,47.3,47.12,47.16,959700.0
2014-01-17 11:00:00,47.15,47.2,46.91,47.08,781900.0,47.15,47.2,46.91,47.08,781900.0
2014-01-17 11:30:00,47.08,47.14,47.01,47.06,356300.0,47.08,47.14,47.01,47.06,356300.0
2014-01-17 12:00:00,47.04,47.18,47.01,47.17,711900.0,47.04,47.18,47.01,47.17,711900.0
2014-01-17 12:30:00,47.18,47.28,47.15,47.24,925400.0,47.18,47.28,47.15,47.24,925400.0
2014-01-17 13:00:00,47.24,47.28,47.06,47.06,1594600.0,47.24,47.28,47.06,47.06,1594600.0
2014-01-17 13:30:00,47.07,47.3,47.06,47.24,614600.0,47.07,47.3,47.06,47.24,614600.0
2014-01-17 14:00:00,47.25,47.37,47.2,47.27,553000.0,47.25,47.37,47.2,47.27,553000.0
2014-01-17 14:30:00,47.27,47.28,47.21,47.26,467600.0,47.27,47.28,47.21,47.26,467600.0
2014-01-17 15:00:00,47.28,47.3,47.08,47.12,840700.0,47.28,47.3,47.08,47.12,840700.0
2014-01-17 15:30:00,47.1,47.2,47.07,47.16,1838200.0,47.1,47.2,47.07,47.16,1838200.0
2014-01-21 09:30:00,47.46,47.5,46.08,46.18,3666600.0,47.46,47.5,46.08,46.18,3666600.0
2014-01-21 10:00:00,46.13,46.24,45.75,45.97,2966600.0,46.13,46.24,45.75,45.97,2966600.0
2014-01-21 10:30:00,46.02,46.16,45.86,46.11,1190000.0,46.02,46.16,45.86,46.11,1190000.0
2014-01-21 11:00:00,46.1,46.41,45.86,46.11,1535800.0,46.1,46.41,45.86,46.11,1535800.0
2014-01-21 11:30:00,46.13,46.43,46.07,46.34,694400.0,46.13,46.43,46.07,46.34,694400.0
2014-01-21 12:00:00,46.31,46.33,46.03,46.19,616000.0,46.31,46.33,46.03,46.19,616000.0
2014-01-21 12:30:00,46.21,46.37,46.1,46.25,529200.0,46.21,46.37,46.1,46.25,529200.0
2014-01-21 13:00:00,46.27,46.35,46.14,46.27,472500.0,46.27,46.35,46.14,46.27,472500.0
2014-01-21 13:30:00,46.28,46.4,46.25,46.26,619500.0,46.28,46.4,46.25,46.26,619500.0
2014-01-21 14:00:00,46.28,46.29,46.1,46.16,696500.0,46.28,46.29,46.1,46.16,696500.0
2014-01-21 14:30:00,46.13,46.43,46.1,46.43,1261400.0,46.13,46.43,46.1,46.43,1261400.0
2014-01-21 15:00:00,46.41,46.75,46.29,46.73,2304400.0,46.41,46.75,46.29,46.73,2304400.0
2014-01-21 15:30:00,46.74,47.0,46.57,46.96,4592000.0,46.74,47.0,46.57,46.96,4592000.0
2014-01-22 09:30:00,47.07,47.59,46.76,47.29,3606400.0,47.07,47.59,46.76,47.29,3606400.0
2014-01-22 10:00:00,47.28,47.74,47.18,47.66,2233700.0,47.28,47.74,47.18,47.66,2233700.0
2014-01-22 10:30:00,47.64,47.72,46.89,47.01,2791600.0,47.64,47.72,46.89,47.01,2791600.0
2014-01-22 11:00:00,47.03,47.56,47.01,47.19,3229100.0,47.03,47.56,47.01,47.19,3229100.0
2014-01-22 11:30:00,47.18,47.28,47.0,47.24,1238300.0,47.18,47.28,47.0,47.24,1238300.0
2014-01-22 12:00:00,47.25,47.48,47.19,47.41,716100.0,47.25,47.48,47.19,47.41,716100.0
2014-01-22 12:30:00,47.47,47.61,47.36,47.53,1122100.0,47.47,47.61,47.36,47.53,1122100.0
2014-01-22 13:00:00,47.54,47.6,47.32,47.44,494900.0,47.54,47.6,47.32,47.44,494900.0
2014-01-22 13:30:00,47.44,47.55,47.32,47.54,677600.0,47.44,47.55,47.32,47.54,677600.0
2014-01-22 14:00:00,47.52,47.6,47.47,47.52,797300.0,47.52,47.6,47.47,47.52,797300.0
2014-01-22 14:30:00,47.51,47.71,47.5,47.56,1754200.0,47.51,47.71,47.5,47.56,1754200.0
2014-01-22 15:00:00,47.55,47.78,47.54,47.67,2153200.0,47.55,47.78,47.54,47.67,2153200.0
2014-01-22 15:30:00,47.68,47.78,47.54,47.7,3807300.0,47.68,47.78,47.54,47.7,3807300.0
2014-01-23 09:30:00,55.34,56.52,53.93,56.2,25333700.0,55.34,56.52,53.93,56.2,25333700.0
2014-01-23 10:00:00,56.15,56.26,55.29,55.94,8166900.0,56.15,56.26,55.29,55.94,8166900.0
2014-01-23 10:30:00,55.99,56.01,55.29,55.46,6849500.0,55.99,56.01,55.29,55.46,6849500.0
2014-01-23 11:00:00,55.46,55.7,54.92,55.01,5177200.0,55.46,55.7,54.92,55.01,5177200.0
2014-01-23 11:30:00,55.01,55.12,54.33,54.65,4695600.0,55.01,55.12,54.33,54.65,4695600.0
2014-01-23 12:00:00,54.68,54.93,54.47,54.58,3467100.0,54.68,54.93,54.47,54.58,3467100.0
2014-01-23 12:30:00,54.57,55.23,54.49,55.21,3105200.0,54.57,55.23,54.49,55.21,3105200.0
2014-01-23 13:00:00,55.23,55.35,55.13,55.21,2378600.0,55.23,55.35,55.13,55.21,2378600.0
2014-01-23 13:30:00,55.16,55.4,54.75,54.78,1888600.0,55.16,55.4,54.75,54.78,1888600.0
2014-01-23 14:00:00,54.79,55.54,54.75,55.39,2447200.0,54.79,55.54,54.75,55.39,2447200.0
2014-01-23 14:30:00,55.4,55.6,55.13,55.2,2485000.0,55.4,55.6,55.13,55.2,2485000.0
2014-01-23 15:00:00,55.19,55.65,55.08,55.65,2006200.0,55.19,55.65,55.08,55.65,2006200.0
2014-01-23 15:30:00,55.64,55.67,55.09,55.53,4735500.0,55.64,55.67,55.09,55.53,4735500.0
2014-01-24 09:30:00,54.81,55.81,54.77,55.46,5628000.0,54.81,55.81,54.77,55.46,5628000.0
2014-01-24 10:00:00,55.52,55.81,55.17,55.44,4305000.0,55.52,55.81,55.17,55.44,4305000.0
2014-01-24 10:30:00,55.44,55.5,55.12,55.33,3243100.0,55.44,55.5,55.12,55.33,3243100.0
2014-01-24 11:00:00,55.3,55.39,54.94,55.05,2385600.0,55.3,55.39,54.94,55.05,2385600.0
2014-01-24 11:30:00,55.06,55.49,54.89,55.46,2090900.0,55.06,55.49,54.89,55.46,2090900.0
2014-01-24 12:00:00,55.47,55.53,55.27,55.41,1522500.0,55.47,55.53,55.27,55.41,1522500.0
2014-01-24 12:30:00,55.41,55.56,55.27,55.34,1244600.0,55.41,55.56,55.27,55.34,1244600.0
2014-01-24 13:00:00,55.37,55.49,55.32,55.44,910000.0,55.37,55.49,55.32,55.44,910000.0
2014-01-24 13:30:00,55.44,55.49,55.27,55.31,921200.0,55.44,55.49,55.27,55.31,921200.0
2014-01-24 14:00:00,55.28,55.29,54.93,55.03,1491000.0,55.28,55.29,54.93,55.03,1491000.0
2014-01-24 14:30:00,55.05,55.28,55.03,55.26,974400.0,55.05,55.28,55.03,55.26,974400.0
2014-01-24 15:00:00,55.23,55.23,54.97,54.99,1376200.0,55.23,55.23,54.97,54.99,1376200.0
2014-01-24 15:30:00,54.99,55.24,54.99,55.15,3073000.0,54.99,55.24,54.99,55.15,3073000.0
2014-01-27 09:30:00,55.38,55.93,54.29,54.37,4272800.0,55.38,55.93,54.29,54.37,4272800.0
2014-01-27 10:00:00,54.39,55.03,53.57,53.57,3826900.0,54.39,55.03,53.57,53.57,3826900.0
2014-01-27 10:30:00,53.57,54.14,52.94,53.97,3736600.0,53.57,54.14,52.94,53.97,3736600.0
2014-01-27 11:00:00,53.98,54.7,53.83,54.5,2011800.0,53.98,54.7,53.83,54.5,2011800.0
2014-01-27 11:30:00,54.48,54.76,54.39,54.47,1357300.0,54.48,54.76,54.39,54.47,1357300.0
2014-01-27 12:00:00,54.46,54.48,53.73,54.18,1936900.0,54.46,54.48,53.73,54.18,1936900.0
2014-01-27 12:30:00,54.17,54.65,53.86,54.48,1234100.0,54.17,54.65,53.86,54.48,1234100.0
2014-01-27 13:00:00,54.47,55.29,54.32,55.24,1976100.0,54.47,55.29,54.32,55.24,1976100.0
2014-01-27 13:30:00,55.23,55.37,54.82,55.01,1405600.0,55.23,55.37,54.82,55.01,1405600.0
2014-01-27 14:00:00,55.03,55.25,54.71,54.77,1012200.0,55.03,55.25,54.71,54.77,1012200.0
2014-01-27 14:30:00,54.76,55.03,54.69,54.84,1016400.0,54.76,55.03,54.69,54.84,1016400.0
2014-01-27 15:00:00,54.84,55.0,54.69,54.79,791000.0,54.84,55.0,54.69,54.79,791000.0
2014-01-27 15:30:00,54.79,54.88,54.41,54.43,1658300.0,54.79,54.88,54.41,54.43,1658300.0
2014-01-28 09:30:00,54.47,55.45,54.39,55.06,3122700.0,54.47,55.45,54.39,55.06,3122700.0
2014-01-28 10:00:00,55.06,55.31,54.62,54.9,1925700.0,55.06,55.31,54.62,54.9,1925700.0
2014-01-28 10:30:00,54.85,55.07,54.73,54.97,722400.0,54.85,55.07,54.73,54.97,722400.0
2014-01-28 11:00:00,54.98,55.35,54.96,55.26,1602300.0,54.98,55.35,54.96,55.26,1602300.0
2014-01-28 11:30:00,55.27,55.62,55.06,55.62,1433600.0,55.27,55.62,55.06,55.62,1433600.0
2014-01-28 12:00:00,55.62,55.73,55.44,55.71,1320900.0,55.62,55.73,55.44,55.71,1320900.0
2014-01-28 12:30:00,55.72,56.28,55.72,56.17,2347100.0,55.72,56.28,55.72,56.17,2347100.0
2014-01-28 13:00:00,56.18,56.71,56.04,56.48,3289300.0,56.18,56.71,56.04,56.48,3289300.0
2014-01-28 13:30:00,56.47,56.53,56.14,56.43,1411900.0,56.47,56.53,56.14,56.43,1411900.0
2014-01-28 14:00:00,56.43,57.11,56.41,57.05,4667600.0,56.43,57.11,56.41,57.05,4667600.0
2014-01-28 14:30:00,57.04,57.43,56.94,57.41,3406200.0,57.04,57.43,56.94,57.41,3406200.0
2014-01-28 15:00:00,57.41,57.85,57.3,57.79,5030200.0,57.41,57.85,57.3,57.79,5030200.0
2014-01-28 15:30:00,57.76,58.2,57.59,58.12,5641300.0,57.76,58.2,57.59,58.12,5641300.0
2014-01-29 09:30:00,57.59,57.86,56.86,57.18,6159300.0,57.59,57.86,56.86,57.18,6159300.0
2014-01-29 10:00:00,57.21,57.71,57.15,57.52,2685900.0,57.21,57.71,57.15,57.52,2685900.0
2014-01-29 10:30:00,57.48,58.19,57.47,57.73,2793700.0,57.48,58.19,57.47,57.73,2793700.0
2014-01-29 11:00:00,57.73,57.89,57.6,57.78,991900.0,57.73,57.89,57.6,57.78,991900.0
2014-01-29 11:30:00,57.77,57.93,57.56,57.93,990500.0,57.77,57.93,57.56,57.93,990500.0
2014-01-29 12:00:00,57.94,58.0,57.36,57.36,945000.0,57.94,58.0,57.36,57.36,945000.0
2014-01-29 12:30:00,57.36,57.54,57.3,57.39,688100.0,57.36,57.54,57.3,57.39,688100.0
2014-01-29 13:00:00,57.42,57.53,57.37,57.49,467600.0,57.42,57.53,57.37,57.49,467600.0
2014-01-29 13:30:00,57.47,57.53,57.29,57.31,721700.0,57.47,57.53,57.29,57.31,721700.0
2014-01-29 14:00:00,57.31,57.56,57.0,57.38,2014600.0,57.31,57.56,57.0,57.38,2014600.0
2014-01-29 14:30:00,57.38,57.85,57.37,57.43,1878800.0,57.38,57.85,57.37,57.43,1878800.0
2014-01-29 15:00:00,57.43,57.46,57.03,57.15,1496600.0,57.43,57.46,57.03,57.15,1496600.0
2014-01-29 15:30:00,57.15,57.37,57.01,57.2,1813700.0,57.15,57.37,57.01,57.2,1813700.0
2014-01-30 09:30:00,58.16,58.19,57.36,57.5,2326100.0,58.16,58.19,57.36,57.5,2326100.0
2014-01-30 10:00:00,57.5,58.09,57.41,57.89,1548400.0,57.5,58.09,57.41,57.89,1548400.0
2014-01-30 10:30:00,57.89,58.13,57.66,57.87,1197000.0,57.89,58.13,57.66,57.87,1197000.0
2014-01-30 11:00:00,57.87,58.46,57.83,58.24,1610700.0,57.87,58.46,57.83,58.24,1610700.0
2014-01-30 11:30:00,58.27,58.34,58.05,58.19,858900.0,58.27,58.34,58.05,58.19,858900.0
2014-01-30 12:00:00,58.19,58.21,57.86,57.92,630700.0,58.19,58.21,57.86,57.92,630700.0
2014-01-30 12:30:00,57.96,58.05,57.83,57.83,896700.0,57.96,58.05,57.83,57.83,896700.0
2014-01-30 13:00:00,57.84,57.88,57.57,57.69,733600.0,57.84,57.88,57.57,57.69,733600.0
2014-01-30 13:30:00,57.69,57.86,57.61,57.77,438200.0,57.69,57.86,57.61,57.77,438200.0
2014-01-30 14:00:00,57.77,57.82,57.51,57.66,625100.0,57.77,57.82,57.51,57.66,625100.0
2014-01-30 14:30:00,57.69,58.01,57.66,57.96,959700.0,57.69,58.01,57.66,57.96,959700.0
2014-01-30 15:00:00,57.96,58.11,57.88,58.0,1010800.0,57.96,58.11,57.88,58.0,1010800.0
2014-01-30 15:30:00,58.02,58.03,57.71,57.77,1724800.0,58.02,58.03,57.71,57.77,1724800.0
2014-01-31 09:30:00,57.47,58.34,57.47,58.2,3185000.0,57.47,58.34,57.47,58.2,3185000.0
2014-01-31 10:00:00,58.22,58.28,57.53,57.57,2102800.0,58.22,58.28,57.53,57.57,2102800.0
2014-01-31 10:30:00,57.61,57.86,57.49,57.76,1205400.0,57.61,57.86,57.49,57.76,1205400.0
2014-01-31 11:00:00,57.76,58.27,57.7,58.26,1143100.0,57.76,58.27,57.7,58.26,1143100.0
2014-01-31 11:30:00,58.25,58.3,58.14,58.28,903700.0,58.25,58.3,58.14,58.28,903700.0
2014-01-31 12:00:00,58.29,58.6,58.19,58.34,1736000.0,58.29,58.6,58.19,58.34,1736000.0
2014-01-31 12:30:00,58.36,58.42,58.16,58.42,620900.0,58.36,58.42,58.16,58.42,620900.0
2014-01-31 13:00:00,58.39,58.53,58.25,58.44,606900.0,58.39,58.53,58.25,58.44,606900.0
2014-01-31 13:30:00,58.45,58.85,58.38,58.77,1546300.0,58.45,58.85,58.38,58.77,1546300.0
2014-01-31 14:00:00,58.77,58.84,58.55,58.69,1168300.0,58.77,58.84,58.55,58.69,1168300.0
2014-01-31 14:30:00,58.71,58.91,58.67,58.67,1437800.0,58.71,58.91,58.67,58.67,1437800.0
2014-01-31 15:00:00,58.66,58.74,58.44,58.5,1417500.0,58.66,58.74,58.44,58.5,1417500.0
2014-01-31 15:30:00,58.5,58.58,58.39,58.5,1834000.0,58.5,58.58,58.39,58.5,1834000.0
2014-02-03 09:30:00,58.72,58.88,57.91,58.21,2884700.0,58.72,58.88,57.91,58.21,2884700.0
2014-02-03 10:00:00,58.16,58.25,57.72,57.74,1876000.0,58.16,58.25,57.72,57.74,1876000.0
2014-02-03 10:30:00,57.8,58.44,57.61,58.22,1218000.0,57.8,58.44,57.61,58.22,1218000.0
2014-02-03 11:00:00,58.16,58.19,57.73,57.76,1180200.0,58.16,58.19,57.73,57.76,1180200.0
2014-02-03 11:30:00,57.77,58.08,57.73,57.77,539000.0,57.77,58.08,57.73,57.77,539000.0
2014-02-03 12:00:00,57.74,57.89,57.43,57.69,1280300.0,57.74,57.89,57.43,57.69,1280300.0
2014-02-03 12:30:00,57.66,57.85,57.54,57.67,635600.0,57.66,57.85,57.54,57.67,635600.0
2014-02-03 13:00:00,57.65,57.67,57.25,57.36,1036700.0,57.65,57.67,57.25,57.36,1036700.0
2014-02-03 13:30:00,57.36,57.75,57.27,57.61,1011500.0,57.36,57.75,57.27,57.61,1011500.0
2014-02-03 14:00:00,57.61,57.83,57.52,57.82,625800.0,57.61,57.83,57.52,57.82,625800.0
2014-02-03 14:30:00,57.77,57.81,57.34,57.38,536900.0,57.77,57.81,57.34,57.38,536900.0
2014-02-03 15:00:00,57.35,58.03,57.34,58.03,978600.0,57.35,58.03,57.34,58.03,978600.0
2014-02-03 15:30:00,58.01,58.11,57.6,57.79,2087400.0,58.01,58.11,57.6,57.79,2087400.0
2014-02-04 09:30:00,57.89,58.1,56.72,57.67,3005800.0,57.89,58.1,56.72,57.67,3005800.0
2014-02-04 10:00:00,57.67,58.05,57.45,57.84,1842400.0,57.67,58.05,57.45,57.84,1842400.0
2014-02-04 10:30:00,57.84,58.36,57.72,57.84,1948800.0,57.84,58.36,57.72,57.84,1948800.0
2014-02-04 11:00:00,57.84,58.14,57.72,58.11,2030700.0,57.84,58.14,57.72,58.11,2030700.0
2014-02-04 11:30:00,58.13,58.28,57.92,58.09,610400.0,58.13,58.28,57.92,58.09,610400.0
2014-02-04 12:00:00,58.11,58.15,57.81,57.92,616000.0,58.11,58.15,57.81,57.92,616000.0
2014-02-04 12:30:00,57.96,58.14,57.92,58.08,504000.0,57.96,58.14,57.92,58.08,504000.0
2014-02-04 13:00:00,58.11,58.24,57.99,58.2,488600.0,58.11,58.24,57.99,58.2,488600.0
2014-02-04 13:30:00,58.22,58.24,57.7,57.7,639800.0,58.22,58.24,57.7,57.7,639800.0
2014-02-04 14:00:00,57.7,57.86,57.6,57.73,518000.0,57.7,57.86,57.6,57.73,518000.0
2014-02-04 14:30:00,57.76,57.99,57.68,57.92,658700.0,57.76,57.99,57.68,57.92,658700.0
2014-02-04 15:00:00,57.92,58.04,57.71,57.78,653100.0,57.92,58.04,57.71,57.78,653100.0
2014-02-04 15:30:00,57.77,58.07,57.73,57.99,1000300.0,57.77,58.07,57.73,57.99,1000300.0
2014-02-05 09:30:00,57.57,58.25,57.29,57.42,1775900.0,57.57,58.25,57.29,57.42,1775900.0
2014-02-05 10:00:00,57.42,57.68,56.86,57.15,2403100.0,57.42,57.68,56.86,57.15,2403100.0
2014-02-05 10:30:00,57.14,57.64,57.02,57.21,1061900.0,57.14,57.64,57.02,57.21,1061900.0
2014-02-05 11:00:00,57.2,57.44,57.02,57.41,1138200.0,57.2,57.44,57.02,57.41,1138200.0
2014-02-05 11:30:00,57.41,57.82,57.4,57.61,909300.0,57.41,57.82,57.4,57.61,909300.0
2014-02-05 12:00:00,57.68,57.83,57.53,57.69,707000.0,57.68,57.83,57.53,57.69,707000.0
2014-02-05 12:30:00,57.72,57.93,57.66,57.77,506800.0,57.72,57.93,57.66,57.77,506800.0
2014-02-05 13:00:00,57.77,58.02,57.77,57.95,732900.0,57.77,58.02,57.77,57.95,732900.0
2014-02-05 13:30:00,57.93,58.19,57.93,58.07,674100.0,57.93,58.19,57.93,58.07,674100.0
2014-02-05 14:00:00,58.06,58.22,57.97,58.2,908600.0,58.06,58.22,57.97,58.2,908600.0
2014-02-05 14:30:00,58.21,58.22,57.87,57.94,758100.0,58.21,58.22,57.87,57.94,758100.0
2014-02-05 15:00:00,57.95,58.16,57.88,58.13,496300.0,57.95,58.16,57.88,58.13,496300.0
2014-02-05 15:30:00,58.13,58.14,57.76,57.77,1645700.0,58.13,58.14,57.76,57.77,1645700.0
2014-02-06 09:30:00,58.06,58.26,57.2,58.26,2215500.0,58.06,58.26,57.2,58.26,2215500.0
2014-02-06 10:00:00,58.24,58.7,58.2,58.5,1810900.0,58.24,58.7,58.2,58.5,1810900.0
2014-02-06 10:30:00,58.45,58.62,58.21,58.28,703500.0,58.45,58.62,58.21,58.28,703500.0
2014-02-06 11:00:00,58.32,58.47,58.21,58.32,693700.0,58.32,58.47,58.21,58.32,693700.0
2014-02-06 11:30:00,58.31,58.5,58.21,58.3,623700.0,58.31,58.5,58.21,58.3,623700.0
2014-02-06 12:00:00,58.28,58.41,58.22,58.29,374500.0,58.28,58.41,58.22,58.29,374500.0
2014-02-06 12:30:00,58.3,58.35,58.22,58.31,282800.0,58.3,58.35,58.22,58.31,282800.0
2014-02-06 13:00:00,58.34,58.4,58.06,58.15,808500.0,58.34,58.4,58.06,58.15,808500.0
2014-02-06 13:30:00,58.15,58.25,58.11,58.22,315700.0,58.15,58.25,58.11,58.22,315700.0
2014-02-06 14:00:00,58.22,58.36,58.13,58.22,391300.0,58.22,58.36,58.13,58.22,391300.0
2014-02-06 14:30:00,58.24,58.29,58.09,58.24,579600.0,58.24,58.29,58.09,58.24,579600.0
2014-02-06 15:00:00,58.21,58.33,58.17,58.17,343700.0,58.21,58.33,58.17,58.17,343700.0
2014-02-06 15:30:00,58.17,58.31,58.17,58.27,1003100.0,58.17,58.31,58.17,58.27,1003100.0
2014-02-07 09:30:00,59.06,60.22,58.65,60.2,5863200.0,59.06,60.22,58.65,60.2,5863200.0
2014-02-07 10:00:00,60.22,60.51,59.66,59.73,3225600.0,60.22,60.51,59.66,59.73,3225600.0
2014-02-07 10:30:00,59.73,60.47,59.71,60.3,2081800.0,59.73,60.47,59.71,60.3,2081800.0
2014-02-07 11:00:00,60.35,60.55,60.26,60.53,1549100.0,60.35,60.55,60.26,60.53,1549100.0
2014-02-07 11:30:00,60.49,60.81,60.43,60.69,1854300.0,60.49,60.81,60.43,60.69,1854300.0
2014-02-07 12:00:00,60.7,60.73,60.41,60.61,945000.0,60.7,60.73,60.41,60.61,945000.0
2014-02-07 12:30:00,60.62,60.73,60.52,60.67,537600.0,60.62,60.73,60.52,60.67,537600.0
2014-02-07 13:00:00,60.71,60.99,60.69,60.96,1232000.0,60.71,60.99,60.69,60.96,1232000.0
2014-02-07 13:30:00,60.96,61.25,60.92,61.16,1505000.0,60.96,61.25,60.92,61.16,1505000.0
2014-02-07 14:00:00,61.19,61.41,61.14,61.35,1556100.0,61.19,61.41,61.14,61.35,1556100.0
2014-02-07 14:30:00,61.37,61.5,61.33,61.38,1764700.0,61.37,61.5,61.33,61.38,1764700.0
2014-02-07 15:00:00,61.38,61.43,61.16,61.2,1587600.0,61.38,61.43,61.16,61.2,1587600.0
2014-02-07 15:30:00,61.19,61.45,61.15,61.43,2959600.0,61.19,61.45,61.15,61.43,2959600.0
2014-02-10 09:30:00,61.35,61.39,60.79,60.92,2693600.0,61.35,61.39,60.79,60.92,2693600.0
2014-02-10 10:00:00,60.94,61.21,60.7,61.19,1243200.0,60.94,61.21,60.7,61.19,1243200.0
2014-02-10 10:30:00,61.21,61.29,60.61,60.86,1148700.0,61.21,61.29,60.61,60.86,1148700.0
2014-02-10 11:00:00,60.86,61.43,60.8,61.26,567700.0,60.86,61.43,60.8,61.26,567700.0
2014-02-10 11:30:00,61.27,61.39,61.17,61.19,598500.0,61.27,61.39,61.17,61.19,598500.0
2014-02-10 12:00:00,61.19,61.21,61.07,61.07,381500.0,61.19,61.21,61.07,61.07,381500.0
2014-02-10 12:30:00,61.08,61.2,61.02,61.07,308700.0,61.08,61.2,61.02,61.07,308700.0
2014-02-10 13:00:00,61.07,61.08,60.82,60.92,375900.0,61.07,61.08,60.82,60.92,375900.0
2014-02-10 13:30:00,60.9,61.29,60.89,61.26,361900.0,60.9,61.29,60.89,61.26,361900.0
2014-02-10 14:00:00,61.26,61.5,61.26,61.42,784000.0,61.26,61.5,61.26,61.42,784000.0
2014-02-10 14:30:00,61.4,61.77,61.4,61.46,1176700.0,61.4,61.77,61.4,61.46,1176700.0
2014-02-10 15:00:00,61.46,61.54,61.31,61.35,388500.0,61.46,61.54,61.31,61.35,388500.0
2014-02-10 15:30:00,61.32,61.54,61.31,61.49,872900.0,61.32,61.54,61.31,61.49,872900.0
2014-02-11 09:30:00,61.42,61.71,61.0,61.27,1771000.0,61.42,61.71,61.0,61.27,1771000.0
2014-02-11 10:00:00,61.25,61.31,60.79,61.0,1134700.0,61.25,61.31,60.79,61.0,1134700.0
2014-02-11 10:30:00,60.95,61.43,60.92,61.23,756700.0,60.95,61.43,60.92,61.23,756700.0
2014-02-11 11:00:00,61.23,61.3,61.0,61.26,359800.0,61.23,61.3,61.0,61.26,359800.0
2014-02-11 11:30:00,61.29,61.35,61.05,61.22,325500.0,61.29,61.35,61.05,61.22,325500.0
2014-02-11 12:00:00,61.25,61.42,61.17,61.39,324100.0,61.25,61.42,61.17,61.39,324100.0
2014-02-11 12:30:00,61.39,61.41,61.27,61.4,324800.0,61.39,61.41,61.27,61.4,324800.0
2014-02-11 13:00:00,61.38,62.0,61.38,61.97,926800.0,61.38,62.0,61.38,61.97,926800.0
2014-02-11 13:30:00,61.96,62.05,61.8,61.8,869400.0,61.96,62.05,61.8,61.8,869400.0
2014-02-11 14:00:00,61.83,62.04,61.73,62.01,826700.0,61.83,62.04,61.73,62.01,826700.0
2014-02-11 14:30:00,62.02,62.08,61.88,62.05,616700.0,62.02,62.08,61.88,62.05,616700.0
2014-02-11 15:00:00,62.07,62.25,61.96,61.98,1275400.0,62.07,62.25,61.96,61.98,1275400.0
2014-02-11 15:30:00,61.99,62.06,61.96,61.97,1085700.0,61.99,62.06,61.96,61.97,1085700.0
2014-02-12 09:30:00,62.11,62.13,61.44,61.99,2034200.0,62.11,62.13,61.44,61.99,2034200.0
2014-02-12 10:00:00,61.97,61.99,61.52,61.52,994700.0,61.97,61.99,61.52,61.52,994700.0
2014-02-12 10:30:00,61.55,61.82,61.45,61.54,985600.0,61.55,61.82,61.45,61.54,985600.0
2014-02-12 11:00:00,61.52,61.82,61.52,61.6,482300.0,61.52,61.82,61.52,61.6,482300.0
2014-02-12 11:30:00,61.6,61.75,61.39,61.44,723800.0,61.6,61.75,61.39,61.44,723800.0
2014-02-12 12:00:00,61.43,61.54,61.34,61.52,592200.0,61.43,61.54,61.34,61.52,592200.0
2014-02-12 12:30:00,61.53,61.64,61.3,61.45,1046500.0,61.53,61.64,61.3,61.45,1046500.0
2014-02-12 13:00:00,61.45,61.5,61.3,61.3,278600.0,61.45,61.5,61.3,61.3,278600.0
2014-02-12 13:30:00,61.3,61.31,60.79,61.17,2338700.0,61.3,61.31,60.79,61.17,2338700.0
2014-02-12 14:00:00,61.18,61.43,61.09,61.34,681100.0,61.18,61.43,61.09,61.34,681100.0
2014-02-12 14:30:00,61.35,61.39,61.21,61.34,433300.0,61.35,61.39,61.21,61.34,433300.0
2014-02-12 15:00:00,61.35,61.45,61.23,61.28,453600.0,61.35,61.45,61.23,61.28,453600.0
2014-02-12 15:30:00,61.3,61.37,61.16,61.28,1304100.0,61.3,61.37,61.16,61.28,1304100.0
2014-02-13 09:30:00,60.78,61.91,60.71,61.89,2319100.0,60.78,61.91,60.71,61.89,2319100.0
2014-02-13 10:00:00,61.91,61.98,61.68,61.91,1241100.0,61.91,61.98,61.68,61.91,1241100.0
2014-02-13 10:30:00,61.92,62.76,61.87,62.68,1957200.0,61.92,62.76,61.87,62.68,1957200.0
2014-02-13 11:00:00,62.68,62.74,62.26,62.35,1380400.0,62.68,62.74,62.26,62.35,1380400.0
2014-02-13 11:30:00,62.35,62.55,62.29,62.5,548800.0,62.35,62.55,62.29,62.5,548800.0
2014-02-13 12:00:00,62.53,62.71,62.39,62.67,1423100.0,62.53,62.71,62.39,62.67,1423100.0
2014-02-13 12:30:00,62.66,62.78,62.54,62.62,939400.0,62.66,62.78,62.54,62.62,939400.0
2014-02-13 13:00:00,62.6,62.66,62.44,62.65,386400.0,62.6,62.66,62.44,62.65,386400.0
2014-02-13 13:30:00,62.63,62.73,62.59,62.6,625100.0,62.63,62.73,62.59,62.6,625100.0
2014-02-13 14:00:00,62.59,62.67,62.35,62.45,851900.0,62.59,62.67,62.35,62.45,851900.0
2014-02-13 14:30:00,62.45,62.56,62.36,62.56,632100.0,62.45,62.56,62.36,62.56,632100.0
2014-02-13 15:00:00,62.55,62.55,62.17,62.19,744100.0,62.55,62.55,62.17,62.19,744100.0
2014-02-13 15:30:00,62.22,62.5,62.21,62.36,1719900.0,62.22,62.5,62.21,62.36,1719900.0
2014-02-14 09:30:00,62.44,62.53,61.93,62.03,1617000.0,62.44,62.53,61.93,62.03,1617000.0
2014-02-14 10:00:00,62.04,62.3,61.86,62.18,1176000.0,62.04,62.3,61.86,62.18,1176000.0
2014-02-14 10:30:00,62.18,62.39,62.07,62.07,576800.0,62.18,62.39,62.07,62.07,576800.0
2014-02-14 11:00:00,62.07,62.27,62.03,62.25,469700.0,62.07,62.27,62.03,62.25,469700.0
2014-02-14 11:30:00,62.23,62.3,62.01,62.08,317800.0,62.23,62.3,62.01,62.08,317800.0
2014-02-14 12:00:00,62.1,62.11,61.67,61.75,637000.0,62.1,62.11,61.67,61.75,637000.0
2014-02-14 12:30:00,61.72,61.93,61.72,61.84,875000.0,61.72,61.93,61.72,61.84,875000.0
2014-02-14 13:00:00,61.84,61.96,61.79,61.93,605500.0,61.84,61.96,61.79,61.93,605500.0
2014-02-14 13:30:00,61.92,62.23,61.92,62.07,410200.0,61.92,62.23,61.92,62.07,410200.0
2014-02-14 14:00:00,62.06,62.18,62.03,62.16,308000.0,62.06,62.18,62.03,62.16,308000.0
2014-02-14 14:30:00,62.16,62.28,62.16,62.21,514500.0,62.16,62.28,62.16,62.21,514500.0
2014-02-14 15:00:00,62.2,62.22,62.0,62.04,868000.0,62.2,62.22,62.0,62.04,868000.0
2014-02-14 15:30:00,62.03,62.23,62.01,62.21,982800.0,62.03,62.23,62.01,62.21,982800.0
2014-02-18 09:30:00,62.42,62.46,61.43,61.53,2963100.0,62.42,62.46,61.43,61.53,2963100.0
2014-02-18 10:00:00,61.49,62.39,61.14,62.25,2101400.0,61.49,62.39,61.14,62.25,2101400.0
2014-02-18 10:30:00,62.22,62.91,62.15,62.82,1895600.0,62.22,62.91,62.15,62.82,1895600.0
2014-02-18 11:00:00,62.84,63.03,62.64,62.77,1017800.0,62.84,63.03,62.64,62.77,1017800.0
2014-02-18 11:30:00,62.79,62.83,62.52,62.55,683200.0,62.79,62.83,62.52,62.55,683200.0
2014-02-18 12:00:00,62.55,62.83,62.51,62.83,632800.0,62.55,62.83,62.51,62.83,632800.0
2014-02-18 12:30:00,62.83,62.88,62.71,62.75,245700.0,62.83,62.88,62.71,62.75,245700.0
2014-02-18 13:00:00,62.77,62.77,62.58,62.63,179900.0,62.77,62.77,62.58,62.63,179900.0
2014-02-18 13:30:00,62.62,62.73,62.37,62.43,622300.0,62.62,62.73,62.37,62.43,622300.0
2014-02-18 14:00:00,62.44,62.62,62.39,62.39,326900.0,62.44,62.62,62.39,62.39,326900.0
2014-02-18 14:30:00,62.37,62.61,62.37,62.52,276500.0,62.37,62.61,62.37,62.52,276500.0
2014-02-18 15:00:00,62.5,62.71,62.48,62.67,301700.0,62.5,62.71,62.48,62.67,301700.0
2014-02-18 15:30:00,62.66,62.7,62.33,62.41,1103200.0,62.66,62.7,62.33,62.41,1103200.0
2014-02-19 09:30:00,61.67,62.27,61.34,61.62,3579800.0,61.67,62.27,61.34,61.62,3579800.0
2014-02-19 10:00:00,61.62,61.97,61.43,61.91,1367100.0,61.62,61.97,61.43,61.91,1367100.0
2014-02-19 10:30:00,61.91,62.21,61.88,62.01,1066800.0,61.91,62.21,61.88,62.01,1066800.0
2014-02-19 11:00:00,62.01,62.32,61.93,62.08,1055600.0,62.01,62.32,61.93,62.08,1055600.0
2014-02-19 11:30:00,62.04,62.04,61.55,61.58,983500.0,62.04,62.04,61.55,61.58,983500.0
2014-02-19 12:00:00,61.55,61.78,61.53,61.61,618800.0,61.55,61.78,61.53,61.61,618800.0
2014-02-19 12:30:00,61.65,61.9,61.64,61.9,343000.0,61.65,61.9,61.64,61.9,343000.0
2014-02-19 13:00:00,61.87,62.17,61.87,62.01,499100.0,61.87,62.17,61.87,62.01,499100.0
2014-02-19 13:30:00,62.05,62.08,61.79,61.79,179900.0,62.05,62.08,61.79,61.79,179900.0
2014-02-19 14:00:00,61.79,61.98,61.66,61.8,375200.0,61.79,61.98,61.66,61.8,375200.0
2014-02-19 14:30:00,61.78,61.78,61.5,61.64,499800.0,61.78,61.78,61.5,61.64,499800.0
2014-02-19 15:00:00,61.63,61.74,61.47,61.54,608300.0,61.63,61.74,61.47,61.54,608300.0
2014-02-19 15:30:00,61.51,61.56,61.14,61.19,1853600.0,61.51,61.56,61.14,61.19,1853600.0
2014-02-20 09:30:00,61.51,62.11,61.31,62.06,2209900.0,61.51,62.11,61.31,62.06,2209900.0
2014-02-20 10:00:00,62.04,62.54,61.95,62.21,1821400.0,62.04,62.54,61.95,62.21,1821400.0
2014-02-20 10:30:00,62.23,62.38,62.07,62.18,844200.0,62.23,62.38,62.07,62.18,844200.0
2014-02-20 11:00:00,62.19,62.32,61.93,62.06,483700.0,62.19,62.32,61.93,62.06,483700.0
2014-02-20 11:30:00,62.01,62.07,61.85,61.9,364700.0,62.01,62.07,61.85,61.9,364700.0
2014-02-20 12:00:00,61.88,62.03,61.79,61.98,303800.0,61.88,62.03,61.79,61.98,303800.0
2014-02-20 12:30:00,61.98,62.01,61.87,61.94,186200.0,61.98,62.01,61.87,61.94,186200.0
2014-02-20 13:00:00,61.93,62.04,61.87,61.9,189700.0,61.93,62.04,61.87,61.9,189700.0
2014-02-20 13:30:00,61.9,62.22,61.9,62.1,469000.0,61.9,62.22,61.9,62.1,469000.0
2014-02-20 14:00:00,62.11,62.33,62.03,62.2,417200.0,62.11,62.33,62.03,62.2,417200.0
2014-02-20 14:30:00,62.19,62.32,62.13,62.25,336000.0,62.19,62.32,62.13,62.25,336000.0
2014-02-20 15:00:00,62.26,62.4,62.14,62.29,709100.0,62.26,62.4,62.14,62.29,709100.0
2014-02-20 15:30:00,62.29,62.33,62.11,62.14,1235500.0,62.29,62.33,62.11,62.14,1235500.0
2014-02-21 09:30:00,62.67,62.67,61.62,61.9,2566200.0,62.67,62.67,61.62,61.9,2566200.0
2014-02-21 10:00:00,61.93,61.95,61.66,61.78,995400.0,61.93,61.95,61.66,61.78,995400.0
2014-02-21 10:30:00,61.78,62.03,61.76,61.92,1032500.0,61.78,62.03,61.76,61.92,1032500.0
2014-02-21 11:00:00,61.93,61.95,61.63,61.74,1080800.0,61.93,61.95,61.63,61.74,1080800.0
2014-02-21 11:30:00,61.78,61.85,61.66,61.69,578200.0,61.78,61.85,61.66,61.69,578200.0
2014-02-21 12:00:00,61.7,61.71,61.53,61.56,978600.0,61.7,61.71,61.53,61.56,978600.0
2014-02-21 12:30:00,61.56,61.7,61.38,61.66,587300.0,61.56,61.7,61.38,61.66,587300.0
2014-02-21 13:00:00,61.66,61.82,61.6,61.75,394100.0,61.66,61.82,61.6,61.75,394100.0
2014-02-21 13:30:00,61.78,61.83,61.65,61.73,244300.0,61.78,61.83,61.65,61.73,244300.0
2014-02-21 14:00:00,61.74,61.79,61.54,61.68,289800.0,61.74,61.79,61.54,61.68,289800.0
2014-02-21 14:30:00,61.66,61.71,61.55,61.65,293300.0,61.66,61.71,61.55,61.65,293300.0
2014-02-21 15:00:00,61.67,61.83,61.67,61.81,532700.0,61.67,61.83,61.67,61.81,532700.0
2014-02-21 15:30:00,61.81,61.87,61.64,61.77,1409100.0,61.81,61.87,61.64,61.77,1409100.0
2014-02-24 09:30:00,62.12,62.58,61.21,61.61,3387300.0,62.12,62.58,61.21,61.61,3387300.0
2014-02-24 10:00:00,61.56,62.75,61.56,62.68,2396800.0,61.56,62.75,61.56,62.68,2396800.0
2014-02-24 10:30:00,62.68,63.42,62.41,63.22,2669800.0,62.68,63.42,62.41,63.22,2669800.0
2014-02-24 11:00:00,63.22,63.61,63.14,63.39,1707300.0,63.22,63.61,63.14,63.39,1707300.0
2014-02-24 11:30:00,63.4,63.45,63.19,63.29,931700.0,63.4,63.45,63.19,63.29,931700.0
2014-02-24 12:00:00,63.27,63.8,63.22,63.73,1285200.0,63.27,63.8,63.22,63.73,1285200.0
2014-02-24 12:30:00,63.68,63.86,63.61,63.85,891100.0,63.68,63.86,63.61,63.85,891100.0
2014-02-24 13:00:00,63.84,63.86,63.6,63.76,875000.0,63.84,63.86,63.6,63.76,875000.0
2014-02-24 13:30:00,63.71,63.78,63.51,63.69,716100.0,63.71,63.78,63.51,63.69,716100.0
2014-02-24 14:00:00,63.71,64.12,63.68,64.12,1381100.0,63.71,64.12,63.68,64.12,1381100.0
2014-02-24 14:30:00,64.1,64.24,64.01,64.12,1382500.0,64.1,64.24,64.01,64.12,1382500.0
2014-02-24 15:00:00,64.13,64.13,63.76,63.77,1366400.0,64.13,64.13,63.76,63.77,1366400.0
2014-02-24 15:30:00,63.74,64.1,63.72,63.83,1690500.0,63.74,64.1,63.72,63.83,1690500.0
2014-02-25 09:30:00,64.3,64.3,63.57,64.18,2649500.0,64.3,64.3,63.57,64.18,2649500.0
2014-02-25 10:00:00,64.18,64.18,63.71,63.91,1238300.0,64.18,64.18,63.71,63.91,1238300.0
2014-02-25 10:30:00,63.93,64.93,63.8,64.9,1978200.0,63.93,64.93,63.8,64.9,1978200.0
2014-02-25 11:00:00,64.89,65.4,64.86,65.4,1897000.0,64.89,65.4,64.86,65.4,1897000.0
2014-02-25 11:30:00,65.4,65.4,64.94,65.02,918400.0,65.4,65.4,64.94,65.02,918400.0
2014-02-25 12:00:00,65.01,65.26,64.86,65.06,1087800.0,65.01,65.26,64.86,65.06,1087800.0
2014-02-25 12:30:00,65.06,65.06,64.69,64.93,771400.0,65.06,65.06,64.69,64.93,771400.0
2014-02-25 13:00:00,64.93,65.1,64.85,64.99,570500.0,64.93,65.1,64.85,64.99,570500.0
2014-02-25 13:30:00,64.99,64.99,64.59,64.63,580300.0,64.99,64.99,64.59,64.63,580300.0
2014-02-25 14:00:00,64.63,64.94,64.49,64.77,724500.0,64.63,64.94,64.49,64.77,724500.0
2014-02-25 14:30:00,64.75,64.91,64.69,64.91,530600.0,64.75,64.91,64.69,64.91,530600.0
2014-02-25 15:00:00,64.91,64.91,64.6,64.63,704900.0,64.91,64.91,64.6,64.63,704900.0
2014-02-25 15:30:00,64.61,64.78,64.59,64.72,1195600.0,64.61,64.78,64.59,64.72,1195600.0
2014-02-26 09:30:00,65.13,65.14,64.17,64.56,3285800.0,65.13,65.14,64.17,64.56,3285800.0
2014-02-26 10:00:00,64.56,65.0,64.47,64.62,1767500.0,64.56,65.0,64.47,64.62,1767500.0
2014-02-26 10:30:00,64.63,64.81,64.29,64.45,1054200.0,64.63,64.81,64.29,64.45,1054200.0
2014-02-26 11:00:00,64.42,64.64,64.4,64.54,689500.0,64.42,64.64,64.4,64.54,689500.0
2014-02-26 11:30:00,64.57,64.86,64.45,64.56,814100.0,64.57,64.86,64.45,64.56,814100.0
2014-02-26 12:00:00,64.55,64.71,64.47,64.71,203000.0,64.55,64.71,64.47,64.71,203000.0
2014-02-26 12:30:00,64.69,64.71,64.57,64.6,279300.0,64.69,64.71,64.57,64.6,279300.0
2014-02-26 13:00:00,64.61,64.64,64.47,64.59,329700.0,64.61,64.64,64.47,64.59,329700.0
2014-02-26 13:30:00,64.59,64.63,64.35,64.35,423500.0,64.59,64.63,64.35,64.35,423500.0
2014-02-26 14:00:00,64.31,64.48,63.76,63.76,1425900.0,64.31,64.48,63.76,63.76,1425900.0
2014-02-26 14:30:00,63.73,63.96,63.71,63.89,517300.0,63.73,63.96,63.71,63.89,517300.0
2014-02-26 15:00:00,63.91,64.12,63.87,64.0,891100.0,63.91,64.12,63.87,64.0,891100.0
2014-02-26 15:30:00,64.0,64.21,64.0,64.11,788900.0,64.0,64.21,64.0,64.11,788900.0
2014-02-27 09:30:00,63.98,64.7,63.98,64.5,2143400.0,63.98,64.7,63.98,64.5,2143400.0
2014-02-27 10:00:00,64.54,64.68,64.27,64.61,960400.0,64.54,64.68,64.27,64.61,960400.0
2014-02-27 10:30:00,64.64,64.88,64.52,64.72,679000.0,64.64,64.88,64.52,64.72,679000.0
2014-02-27 11:00:00,64.72,64.79,64.46,64.46,658700.0,64.72,64.79,64.46,64.46,658700.0
2014-02-27 11:30:00,64.51,64.52,64.16,64.3,451500.0,64.51,64.52,64.16,64.3,451500.0
2014-02-27 12:00:00,64.3,64.62,64.28,64.55,299600.0,64.3,64.62,64.28,64.55,299600.0
2014-02-27 12:30:00,64.55,64.59,64.44,64.55,167300.0,64.55,64.59,64.44,64.55,167300.0
2014-02-27 13:00:00,64.53,64.68,64.47,64.68,469700.0,64.53,64.68,64.47,64.68,469700.0
2014-02-27 13:30:00,64.68,64.71,64.53,64.67,406700.0,64.68,64.71,64.53,64.67,406700.0
2014-02-27 14:00:00,64.66,64.69,64.5,64.54,401100.0,64.66,64.69,64.5,64.54,401100.0
2014-02-27 14:30:00,64.55,64.62,64.48,64.55,357000.0,64.55,64.62,64.48,64.55,357000.0
2014-02-27 15:00:00,64.58,64.64,64.48,64.6,483700.0,64.58,64.64,64.48,64.6,483700.0
2014-02-27 15:30:00,64.56,64.64,64.5,64.57,886200.0,64.56,64.64,64.5,64.57,886200.0
2014-02-28 09:30:00,64.67,64.89,64.44,64.44,1964900.0,64.67,64.89,64.44,64.44,1964900.0
2014-02-28 10:00:00,64.46,64.55,64.14,64.25,2004800.0,64.46,64.55,64.14,64.25,2004800.0
2014-02-28 10:30:00,64.21,64.51,64.2,64.34,361200.0,64.21,64.51,64.2,64.34,361200.0
2014-02-28 11:00:00,64.39,64.46,64.24,64.37,819700.0,64.39,64.46,64.24,64.37,819700.0
2014-02-28 11:30:00,64.35,64.46,64.29,64.42,595700.0,64.35,64.46,64.29,64.42,595700.0
2014-02-28 12:00:00,64.42,64.54,64.38,64.44,212800.0,64.42,64.54,64.38,64.44,212800.0
2014-02-28 12:30:00,64.42,64.48,64.36,64.39,176400.0,64.42,64.48,64.36,64.39,176400.0
2014-02-28 13:00:00,64.39,64.39,64.23,64.28,312900.0,64.39,64.39,64.23,64.28,312900.0
2014-02-28 13:30:00,64.29,64.31,63.95,64.03,522200.0,64.29,64.31,63.95,64.03,522200.0
2014-02-28 14:00:00,64.04,64.05,63.72,63.79,636300.0,64.04,64.05,63.72,63.79,636300.0
2014-02-28 14:30:00,63.79,63.8,63.2,63.46,1380400.0,63.79,63.8,63.2,63.46,1380400.0
2014-02-28 15:00:00,63.43,63.47,63.0,63.24,1539300.0,63.43,63.47,63.0,63.24,1539300.0
2014-02-28 15:30:00,63.24,63.66,63.23,63.66,1571500.0,63.24,63.66,63.23,63.66,1571500.0
2014-03-03 09:30:00,62.88,63.36,62.88,63.19,2367400.0,62.88,63.36,62.88,63.19,2367400.0
2014-03-03 10:00:00,63.21,63.31,62.59,63.22,1736700.0,63.21,63.31,62.59,63.22,1736700.0
2014-03-03 10:30:00,63.24,63.4,63.09,63.36,778400.0,63.24,63.4,63.09,63.36,778400.0
2014-03-03 11:00:00,63.33,63.36,62.81,62.95,711200.0,63.33,63.36,62.81,62.95,711200.0
2014-03-03 11:30:00,62.98,63.09,62.76,62.91,360500.0,62.98,63.09,62.76,62.91,360500.0
2014-03-03 12:00:00,62.9,63.05,62.73,62.86,448700.0,62.9,63.05,62.73,62.86,448700.0
2014-03-03 12:30:00,62.83,63.0,62.76,62.98,455700.0,62.83,63.0,62.76,62.98,455700.0
2014-03-03 13:00:00,62.99,63.21,62.88,63.06,589400.0,62.99,63.21,62.88,63.06,589400.0
2014-03-03 13:30:00,63.1,63.24,62.95,63.15,232400.0,63.1,63.24,62.95,63.15,232400.0
2014-03-03 14:00:00,63.17,63.55,63.14,63.3,571200.0,63.17,63.55,63.14,63.3,571200.0
2014-03-03 14:30:00,63.3,63.57,63.19,63.53,609000.0,63.3,63.57,63.19,63.53,609000.0
2014-03-03 15:00:00,63.51,63.68,63.21,63.32,728700.0,63.51,63.68,63.21,63.32,728700.0
2014-03-03 15:30:00,63.35,63.67,63.3,63.66,1150100.0,63.35,63.67,63.3,63.66,1150100.0
2014-03-04 09:30:00,64.39,64.53,64.04,64.15,2494800.0,64.39,64.53,64.04,64.15,2494800.0
2014-03-04 10:00:00,64.17,64.39,64.14,64.39,571200.0,64.17,64.39,64.14,64.39,571200.0
2014-03-04 10:30:00,64.39,64.6,64.36,64.54,705600.0,64.39,64.6,64.36,64.54,705600.0
2014-03-04 11:00:00,64.54,64.8,64.53,64.67,641200.0,64.54,64.8,64.53,64.67,641200.0
2014-03-04 11:30:00,64.69,64.8,64.55,64.77,345800.0,64.69,64.8,64.55,64.77,345800.0
2014-03-04 12:00:00,64.77,64.88,64.74,64.77,564900.0,64.77,64.88,64.74,64.77,564900.0
2014-03-04 12:30:00,64.76,64.86,64.72,64.83,378000.0,64.76,64.86,64.72,64.83,378000.0
2014-03-04 13:00:00,64.82,64.84,64.59,64.65,395500.0,64.82,64.84,64.59,64.65,395500.0
2014-03-04 13:30:00,64.66,64.69,64.5,64.59,307300.0,64.66,64.69,64.5,64.59,307300.0
2014-03-04 14:00:00,64.59,64.91,64.49,64.84,494900.0,64.59,64.91,64.49,64.84,494900.0
2014-03-04 14:30:00,64.82,64.94,64.61,64.7,352100.0,64.82,64.94,64.61,64.7,352100.0
2014-03-04 15:00:00,64.71,64.81,64.64,64.77,403200.0,64.71,64.81,64.64,64.77,403200.0
2014-03-04 15:30:00,64.79,65.0,64.74,65.0,1539300.0,64.79,65.0,64.74,65.0,1539300.0
2014-03-05 09:30:00,64.85,65.26,64.66,64.8,2989000.0,64.85,65.26,64.66,64.8,2989000.0
2014-03-05 10:00:00,64.81,65.14,64.57,64.98,1831900.0,64.81,65.14,64.57,64.98,1831900.0
2014-03-05 10:30:00,65.01,65.08,64.7,64.82,384300.0,65.01,65.08,64.7,64.82,384300.0
2014-03-05 11:00:00,64.83,65.0,64.76,64.81,394100.0,64.83,65.0,64.76,64.81,394100.0
2014-03-05 11:30:00,64.82,64.89,64.72,64.8,248500.0,64.82,64.89,64.72,64.8,248500.0
2014-03-05 12:00:00,64.77,64.77,64.63,64.71,490700.0,64.77,64.77,64.63,64.71,490700.0
2014-03-05 12:30:00,64.71,64.84,64.71,64.82,219100.0,64.71,64.84,64.71,64.82,219100.0
2014-03-05 13:00:00,64.79,64.82,64.65,64.65,329700.0,64.79,64.82,64.65,64.65,329700.0
2014-03-05 13:30:00,64.66,64.76,64.62,64.72,471800.0,64.66,64.76,64.62,64.72,471800.0
2014-03-05 14:00:00,64.7,64.75,64.62,64.69,181300.0,64.7,64.75,64.62,64.69,181300.0
2014-03-05 14:30:00,64.7,64.71,64.57,64.61,217700.0,64.7,64.71,64.57,64.61,217700.0
2014-03-05 15:00:00,64.6,64.79,64.56,64.74,594300.0,64.6,64.79,64.56,64.74,594300.0
2014-03-05 15:30:00,64.75,64.83,64.64,64.82,726600.0,64.75,64.83,64.64,64.82,726600.0
2014-03-06 09:30:00,64.99,65.43,64.71,65.1,2297400.0,64.99,65.43,64.71,65.1,2297400.0
2014-03-06 10:00:00,65.04,65.17,64.68,64.73,1202600.0,65.04,65.17,64.68,64.73,1202600.0
2014-03-06 10:30:00,64.7,64.78,64.44,64.72,788200.0,64.7,64.78,64.44,64.72,788200.0
2014-03-06 11:00:00,64.77,64.94,64.6,64.86,399700.0,64.77,64.94,64.6,64.86,399700.0
2014-03-06 11:30:00,64.9,65.0,64.76,64.9,397600.0,64.9,65.0,64.76,64.9,397600.0
2014-03-06 12:00:00,64.92,64.96,64.85,64.91,354200.0,64.92,64.96,64.85,64.91,354200.0
2014-03-06 12:30:00,64.9,65.11,64.88,65.09,668500.0,64.9,65.11,64.88,65.09,668500.0
2014-03-06 13:00:00,65.06,65.13,65.01,65.09,305900.0,65.06,65.13,65.01,65.09,305900.0
2014-03-06 13:30:00,65.04,65.09,64.26,64.28,1032500.0,65.04,65.09,64.26,64.28,1032500.0
2014-03-06 14:00:00,64.28,64.5,64.14,64.45,928900.0,64.28,64.5,64.14,64.45,928900.0
2014-03-06 14:30:00,64.44,64.51,64.33,64.49,261800.0,64.44,64.51,64.33,64.49,261800.0
2014-03-06 15:00:00,64.49,64.51,64.21,64.36,305200.0,64.49,64.51,64.21,64.36,305200.0
2014-03-06 15:30:00,64.37,64.43,64.27,64.37,948500.0,64.37,64.43,64.27,64.37,948500.0
2014-03-07 09:30:00,64.93,64.93,63.98,64.33,1943900.0,64.93,64.93,63.98,64.33,1943900.0
2014-03-07 10:00:00,64.29,64.4,64.03,64.29,1396500.0,64.29,64.4,64.03,64.29,1396500.0
2014-03-07 10:30:00,64.28,64.61,64.03,64.03,589400.0,64.28,64.61,64.03,64.03,589400.0
2014-03-07 11:00:00,64.03,64.14,63.8,64.1,1112300.0,64.03,64.14,63.8,64.1,1112300.0
2014-03-07 11:30:00,64.12,64.2,63.92,64.18,405300.0,64.12,64.2,63.92,64.18,405300.0
2014-03-07 12:00:00,64.14,64.17,63.85,63.93,321300.0,64.14,64.17,63.85,63.93,321300.0
2014-03-07 12:30:00,63.95,64.0,63.81,63.81,390600.0,63.95,64.0,63.81,63.81,390600.0
2014-03-07 13:00:00,63.82,64.1,63.81,63.99,376600.0,63.82,64.1,63.81,63.99,376600.0
2014-03-07 13:30:00,63.97,63.98,63.81,63.87,352800.0,63.97,63.98,63.81,63.87,352800.0
2014-03-07 14:00:00,63.89,63.91,63.64,63.68,404600.0,63.89,63.91,63.64,63.68,404600.0
2014-03-07 14:30:00,63.68,64.02,63.67,63.94,467600.0,63.68,64.02,63.67,63.94,467600.0
2014-03-07 15:00:00,63.95,64.03,63.9,63.95,556500.0,63.95,64.03,63.9,63.95,556500.0
2014-03-07 15:30:00,63.96,64.05,63.92,64.04,1073100.0,63.96,64.05,63.92,64.04,1073100.0
2014-03-10 09:30:00,64.07,64.11,63.06,63.21,1681400.0,64.07,64.11,63.06,63.21,1681400.0
2014-03-10 10:00:00,63.22,63.23,62.57,62.72,1530200.0,63.22,63.23,62.57,62.72,1530200.0
2014-03-10 10:30:00,62.7,62.72,61.9,62.14,1616300.0,62.7,62.72,61.9,62.14,1616300.0
2014-03-10 11:00:00,62.09,62.52,61.73,62.5,1767500.0,62.09,62.52,61.73,62.5,1767500.0
2014-03-10 11:30:00,62.51,62.52,62.16,62.18,806400.0,62.51,62.52,62.16,62.18,806400.0
2014-03-10 12:00:00,62.2,62.22,62.0,62.12,746200.0,62.2,62.22,62.0,62.12,746200.0
2014-03-10 12:30:00,62.14,62.54,62.06,62.53,550900.0,62.14,62.54,62.06,62.53,550900.0
2014-03-10 13:00:00,62.53,62.7,62.46,62.56,616000.0,62.53,62.7,62.46,62.56,616000.0
2014-03-10 13:30:00,62.56,62.67,62.37,62.6,576800.0,62.56,62.67,62.37,62.6,576800.0
2014-03-10 14:00:00,62.62,62.86,62.57,62.86,446600.0,62.62,62.86,62.57,62.86,446600.0
2014-03-10 14:30:00,62.85,63.03,62.8,62.92,575400.0,62.85,63.03,62.8,62.92,575400.0
2014-03-10 15:00:00,62.93,63.0,62.79,62.87,436100.0,62.93,63.0,62.79,62.87,436100.0
2014-03-10 15:30:00,62.87,62.95,62.79,62.85,1280300.0,62.87,62.95,62.79,62.85,1280300.0
2014-03-11 09:30:00,63.24,63.61,62.88,63.53,2114000.0,63.24,63.61,62.88,63.53,2114000.0
2014-03-11 10:00:00,63.56,63.81,63.44,63.67,1019900.0,63.56,63.81,63.44,63.67,1019900.0
2014-03-11 10:30:00,63.67,63.7,63.44,63.6,566300.0,63.67,63.7,63.44,63.6,566300.0
2014-03-11 11:00:00,63.6,63.64,63.36,63.4,495600.0,63.6,63.64,63.36,63.4,495600.0
2014-03-11 11:30:00,63.4,63.45,63.21,63.28,362600.0,63.4,63.45,63.21,63.28,362600.0
2014-03-11 12:00:00,63.3,63.35,62.92,63.02,459200.0,63.3,63.35,62.92,63.02,459200.0
2014-03-11 12:30:00,63.02,63.18,62.97,63.04,325500.0,63.02,63.18,62.97,63.04,325500.0
2014-03-11 13:00:00,63.03,63.11,62.89,62.96,331800.0,63.03,63.11,62.89,62.96,331800.0
2014-03-11 13:30:00,62.94,63.19,62.79,63.14,308700.0,62.94,63.19,62.79,63.14,308700.0
2014-03-11 14:00:00,63.17,63.28,62.76,62.92,292600.0,63.17,63.28,62.76,62.92,292600.0
2014-03-11 14:30:00,62.92,62.92,62.59,62.59,401800.0,62.92,62.92,62.59,62.59,401800.0
2014-03-11 15:00:00,62.59,62.59,62.24,62.45,674800.0,62.59,62.59,62.24,62.45,674800.0
2014-03-11 15:30:00,62.43,62.53,62.33,62.5,913500.0,62.43,62.53,62.33,62.5,913500.0
2014-03-12 09:30:00,61.95,62.41,61.38,62.2,2175600.0,61.95,62.41,61.38,62.2,2175600.0
2014-03-12 10:00:00,62.2,62.71,61.93,62.36,1159200.0,62.2,62.71,61.93,62.36,1159200.0
2014-03-12 10:30:00,62.36,62.7,62.3,62.6,1026200.0,62.36,62.7,62.3,62.6,1026200.0
2014-03-12 11:00:00,62.67,62.79,62.57,62.69,791000.0,62.67,62.79,62.57,62.69,791000.0
2014-03-12 11:30:00,62.7,62.76,62.28,62.28,513100.0,62.7,62.76,62.28,62.28,513100.0
2014-03-12 12:00:00,62.28,62.51,62.22,62.45,773500.0,62.28,62.51,62.22,62.45,773500.0
2014-03-12 12:30:00,62.45,62.45,62.2,62.33,438200.0,62.45,62.45,62.2,62.33,438200.0
2014-03-12 13:00:00,62.3,62.38,62.22,62.29,295400.0,62.3,62.38,62.22,62.29,295400.0
2014-03-12 13:30:00,62.26,62.31,62.07,62.13,255500.0,62.26,62.31,62.07,62.13,255500.0
2014-03-12 14:00:00,62.12,62.28,62.02,62.26,419300.0,62.12,62.28,62.02,62.26,419300.0
2014-03-12 14:30:00,62.25,62.36,62.11,62.15,368900.0,62.25,62.36,62.11,62.15,368900.0
2014-03-12 15:00:00,62.2,62.34,62.09,62.21,419300.0,62.2,62.34,62.09,62.21,419300.0
2014-03-12 15:30:00,62.23,62.37,62.06,62.36,1267700.0,62.23,62.37,62.06,62.36,1267700.0
2014-03-13 09:30:00,62.84,62.91,61.9,62.52,1794100.0,62.84,62.91,61.9,62.52,1794100.0
2014-03-13 10:00:00,62.53,62.73,62.21,62.43,503300.0,62.53,62.73,62.21,62.43,503300.0
2014-03-13 10:30:00,62.42,62.42,62.14,62.3,518700.0,62.42,62.42,62.14,62.3,518700.0
2014-03-13 11:00:00,62.31,62.49,62.2,62.25,457800.0,62.31,62.49,62.2,62.25,457800.0
2014-03-13 11:30:00,62.32,62.44,62.18,62.31,359800.0,62.32,62.44,62.18,62.31,359800.0
2014-03-13 12:00:00,62.29,62.38,61.85,61.87,587300.0,62.29,62.38,61.85,61.87,587300.0
2014-03-13 12:30:00,61.87,61.91,61.58,61.61,589400.0,61.87,61.91,61.58,61.61,589400.0
2014-03-13 13:00:00,61.61,61.79,61.26,61.78,1059800.0,61.61,61.79,61.26,61.78,1059800.0
2014-03-13 13:30:00,61.72,61.78,61.46,61.59,282800.0,61.72,61.78,61.46,61.59,282800.0
2014-03-13 14:00:00,61.59,61.67,61.29,61.48,397600.0,61.59,61.67,61.29,61.48,397600.0
2014-03-13 14:30:00,61.48,61.66,61.31,61.35,529900.0,61.48,61.66,61.31,61.35,529900.0
2014-03-13 15:00:00,61.34,61.5,61.18,61.27,677600.0,61.34,61.5,61.18,61.27,677600.0
2014-03-13 15:30:00,61.3,61.61,61.19,61.44,1465100.0,61.3,61.61,61.19,61.44,1465100.0
2014-03-14 09:30:00,61.1,62.14,60.93,60.99,2135000.0,61.1,62.14,60.93,60.99,2135000.0
2014-03-14 10:00:00,60.93,61.67,60.9,61.42,1238300.0,60.93,61.67,60.9,61.42,1238300.0
2014-03-14 10:30:00,61.47,61.47,61.08,61.28,919100.0,61.47,61.47,61.08,61.28,919100.0
2014-03-14 11:00:00,61.25,61.36,60.94,61.29,927500.0,61.25,61.36,60.94,61.29,927500.0
2014-03-14 11:30:00,61.27,61.88,61.23,61.81,710500.0,61.27,61.88,61.23,61.81,710500.0
2014-03-14 12:00:00,61.81,61.96,61.69,61.78,375200.0,61.81,61.96,61.69,61.78,375200.0
2014-03-14 12:30:00,61.82,61.93,61.43,61.53,412300.0,61.82,61.93,61.43,61.53,412300.0
2014-03-14 13:00:00,61.53,61.66,61.36,61.46,390600.0,61.53,61.66,61.36,61.46,390600.0
2014-03-14 13:30:00,61.47,61.47,61.08,61.14,452200.0,61.47,61.47,61.08,61.14,452200.0
2014-03-14 14:00:00,61.1,61.17,60.97,61.17,706300.0,61.1,61.17,60.97,61.17,706300.0
2014-03-14 14:30:00,61.17,61.18,60.84,60.84,465500.0,61.17,61.18,60.84,60.84,465500.0
2014-03-14 15:00:00,60.84,60.99,60.43,60.46,1399300.0,60.84,60.99,60.43,60.46,1399300.0
2014-03-14 15:30:00,60.47,60.67,60.44,60.64,2164400.0,60.47,60.67,60.44,60.64,2164400.0
2014-03-17 09:30:00,61.17,61.17,60.4,60.84,1837500.0,61.17,61.17,60.4,60.84,1837500.0
2014-03-17 10:00:00,60.81,61.39,60.71,61.19,1109500.0,60.81,61.39,60.71,61.19,1109500.0
2014-03-17 10:30:00,61.22,61.54,61.08,61.3,859600.0,61.22,61.54,61.08,61.3,859600.0
2014-03-17 11:00:00,61.28,61.49,60.92,61.03,708400.0,61.28,61.49,60.92,61.03,708400.0
2014-03-17 11:30:00,61.03,61.03,60.77,60.82,495600.0,61.03,61.03,60.77,60.82,495600.0
2014-03-17 12:00:00,60.84,61.11,60.78,61.09,454300.0,60.84,61.11,60.78,61.09,454300.0
2014-03-17 12:30:00,61.1,61.14,60.93,61.04,338100.0,61.1,61.14,60.93,61.04,338100.0
2014-03-17 13:00:00,61.09,61.16,60.95,61.0,382900.0,61.09,61.16,60.95,61.0,382900.0
2014-03-17 13:30:00,61.01,61.07,60.86,60.94,291200.0,61.01,61.07,60.86,60.94,291200.0
2014-03-17 14:00:00,60.89,61.03,60.79,60.8,298200.0,60.89,61.03,60.79,60.8,298200.0
2014-03-17 14:30:00,60.79,60.79,60.46,60.58,539700.0,60.79,60.79,60.46,60.58,539700.0
2014-03-17 15:00:00,60.56,60.69,60.51,60.63,342300.0,60.56,60.69,60.51,60.63,342300.0
2014-03-17 15:30:00,60.62,60.63,60.33,60.38,998900.0,60.62,60.63,60.33,60.38,998900.0
2014-03-18 09:30:00,60.36,60.89,60.0,60.31,1940400.0,60.36,60.89,60.0,60.31,1940400.0
2014-03-18 10:00:00,60.33,60.67,60.14,60.49,1137500.0,60.33,60.67,60.14,60.49,1137500.0
2014-03-18 10:30:00,60.53,60.64,60.21,60.37,587300.0,60.53,60.64,60.21,60.37,587300.0
2014-03-18 11:00:00,60.4,60.48,60.17,60.17,463400.0,60.4,60.48,60.17,60.17,463400.0
2014-03-18 11:30:00,60.18,60.26,59.86,59.99,1147300.0,60.18,60.26,59.86,59.99,1147300.0
2014-03-18 12:00:00,60.0,60.21,59.9,59.96,716800.0,60.0,60.21,59.9,59.96,716800.0
2014-03-18 12:30:00,59.96,60.0,59.79,59.89,351400.0,59.96,60.0,59.79,59.89,351400.0
2014-03-18 13:00:00,59.89,59.89,59.5,59.72,1003800.0,59.89,59.89,59.5,59.72,1003800.0
2014-03-18 13:30:00,59.68,60.06,59.68,60.0,473900.0,59.68,60.06,59.68,60.0,473900.0
2014-03-18 14:00:00,60.0,60.11,59.95,60.05,360500.0,60.0,60.11,59.95,60.05,360500.0
2014-03-18 14:30:00,60.04,60.04,59.73,59.86,393400.0,60.04,60.04,59.73,59.86,393400.0
2014-03-18 15:00:00,59.86,59.89,59.73,59.79,490000.0,59.86,59.89,59.73,59.79,490000.0
2014-03-18 15:30:00,59.8,60.06,59.72,60.04,1425900.0,59.8,60.06,59.72,60.04,1425900.0
2014-03-19 09:30:00,59.98,60.69,59.79,60.6,2406600.0,59.98,60.69,59.79,60.6,2406600.0
2014-03-19 10:00:00,60.6,60.78,60.18,60.38,1040900.0,60.6,60.78,60.18,60.38,1040900.0
2014-03-19 10:30:00,60.37,60.41,60.0,60.22,685300.0,60.37,60.41,60.0,60.22,685300.0
2014-03-19 11:00:00,60.18,60.39,60.11,60.12,360500.0,60.18,60.39,60.11,60.12,360500.0
2014-03-19 11:30:00,60.12,60.21,59.86,59.96,485800.0,60.12,60.21,59.86,59.96,485800.0
2014-03-19 12:00:00,59.96,60.24,59.96,60.13,180600.0,59.96,60.24,59.96,60.13,180600.0
2014-03-19 12:30:00,60.09,60.16,59.97,60.12,164500.0,60.09,60.16,59.97,60.12,164500.0
2014-03-19 13:00:00,60.09,60.21,60.09,60.1,121100.0,60.09,60.21,60.09,60.1,121100.0
2014-03-19 13:30:00,60.09,60.24,60.02,60.21,175700.0,60.09,60.24,60.02,60.21,175700.0
2014-03-19 14:00:00,60.21,60.29,60.05,60.12,527100.0,60.21,60.29,60.05,60.12,527100.0
2014-03-19 14:30:00,60.12,60.24,59.99,60.05,396200.0,60.12,60.24,59.99,60.05,396200.0
2014-03-19 15:00:00,60.05,60.06,59.58,59.8,819000.0,60.05,60.06,59.58,59.8,819000.0
2014-03-19 15:30:00,59.8,60.25,59.76,60.01,1212400.0,59.8,60.25,59.76,60.01,1212400.0
2014-03-20 09:30:00,59.95,60.97,59.93,60.64,2165800.0,59.95,60.97,59.93,60.64,2165800.0
2014-03-20 10:00:00,60.64,61.61,60.5,61.38,2343600.0,60.64,61.61,60.5,61.38,2343600.0
2014-03-20 10:30:00,61.38,61.48,61.08,61.28,957600.0,61.38,61.48,61.08,61.28,957600.0
2014-03-20 11:00:00,61.26,61.57,61.1,61.3,1057000.0,61.26,61.57,61.1,61.3,1057000.0
2014-03-20 11:30:00,61.3,61.58,61.22,61.5,522900.0,61.3,61.58,61.22,61.5,522900.0
2014-03-20 12:00:00,61.48,61.74,61.41,61.6,746200.0,61.48,61.74,61.41,61.6,746200.0
2014-03-20 12:30:00,61.6,61.62,61.45,61.54,291900.0,61.6,61.62,61.45,61.54,291900.0
2014-03-20 13:00:00,61.58,61.62,61.25,61.25,400400.0,61.58,61.62,61.25,61.25,400400.0
2014-03-20 13:30:00,61.23,61.41,61.19,61.25,253400.0,61.23,61.41,61.19,61.25,253400.0
2014-03-20 14:00:00,61.28,61.35,61.03,61.23,407400.0,61.28,61.35,61.03,61.23,407400.0
2014-03-20 14:30:00,61.23,61.23,60.83,60.89,549500.0,61.23,61.23,60.83,60.89,549500.0
2014-03-20 15:00:00,60.87,60.88,60.68,60.7,658000.0,60.87,60.88,60.68,60.7,658000.0
2014-03-20 15:30:00,60.73,60.75,60.54,60.61,1418900.0,60.73,60.75,60.54,60.61,1418900.0
2014-03-21 09:30:00,60.87,61.19,59.5,59.5,3682000.0,60.87,61.19,59.5,59.5,3682000.0
2014-03-21 10:00:00,59.52,59.74,59.17,59.17,2230900.0,59.52,59.74,59.17,59.17,2230900.0
2014-03-21 10:30:00,59.17,59.25,58.7,59.08,2554300.0,59.17,59.25,58.7,59.08,2554300.0
2014-03-21 11:00:00,59.09,59.18,58.82,58.86,945700.0,59.09,59.18,58.82,58.86,945700.0
2014-03-21 11:30:00,58.89,59.08,58.74,58.79,1046500.0,58.89,59.08,58.74,58.79,1046500.0
2014-03-21 12:00:00,58.8,59.14,58.79,58.96,479500.0,58.8,59.14,58.79,58.96,479500.0
2014-03-21 12:30:00,58.96,58.96,58.8,58.85,439600.0,58.96,58.96,58.8,58.85,439600.0
2014-03-21 13:00:00,58.82,58.97,58.8,58.86,534800.0,58.82,58.97,58.8,58.86,534800.0
2014-03-21 13:30:00,58.89,58.89,58.5,58.6,889000.0,58.89,58.89,58.5,58.6,889000.0
2014-03-21 14:00:00,58.6,58.78,58.28,58.31,756700.0,58.6,58.78,58.28,58.31,756700.0
2014-03-21 14:30:00,58.3,58.54,58.23,58.36,996100.0,58.3,58.54,58.23,58.36,996100.0
2014-03-21 15:00:00,58.34,58.38,58.16,58.32,1004500.0,58.34,58.38,58.16,58.32,1004500.0
2014-03-21 15:30:00,58.29,58.38,57.96,58.0,2894500.0,58.29,58.38,57.96,58.0,2894500.0
2014-03-24 09:30:00,57.92,58.06,55.86,55.92,4627000.0,57.92,58.06,55.86,55.92,4627000.0
2014-03-24 10:00:00,55.89,55.94,54.65,54.84,4596200.0,55.89,55.94,54.65,54.84,4596200.0
2014-03-24 10:30:00,54.82,54.83,53.58,54.18,4605300.0,54.82,54.83,53.58,54.18,4605300.0
2014-03-24 11:00:00,54.09,54.29,53.26,53.93,3217200.0,54.09,54.29,53.26,53.93,3217200.0
2014-03-24 11:30:00,53.97,54.24,53.57,53.93,1346100.0,53.97,54.24,53.57,53.93,1346100.0
2014-03-24 12:00:00,53.88,54.21,53.57,53.6,1221500.0,53.88,54.21,53.57,53.6,1221500.0
2014-03-24 12:30:00,53.59,53.71,52.66,52.69,2655100.0,53.59,53.71,52.66,52.69,2655100.0
2014-03-24 13:00:00,52.69,53.21,52.69,53.21,1651300.0,52.69,53.21,52.69,53.21,1651300.0
2014-03-24 13:30:00,53.2,53.64,53.17,53.56,1106700.0,53.2,53.64,53.17,53.56,1106700.0
2014-03-24 14:00:00,53.56,53.85,53.43,53.77,1041600.0,53.56,53.85,53.43,53.77,1041600.0
2014-03-24 14:30:00,53.8,54.64,53.77,54.19,2406600.0,53.8,54.64,53.77,54.19,2406600.0
2014-03-24 15:00:00,54.21,54.33,53.77,54.29,1362200.0,54.21,54.33,53.77,54.29,1362200.0
2014-03-24 15:30:00,54.29,54.53,53.93,54.12,2982700.0,54.29,54.53,53.93,54.12,2982700.0
2014-03-25 09:30:00,54.14,54.99,53.59,53.7,4415600.0,54.14,54.99,53.59,53.7,4415600.0
2014-03-25 10:00:00,53.71,54.5,53.48,53.71,2809800.0,53.71,54.5,53.48,53.71,2809800.0
2014-03-25 10:30:00,53.65,53.71,52.25,52.51,4244800.0,53.65,53.71,52.25,52.51,4244800.0
2014-03-25 11:00:00,52.52,53.31,52.32,53.27,2262400.0,52.52,53.31,52.32,53.27,2262400.0
2014-03-25 11:30:00,53.26,53.29,52.32,52.67,1754900.0,53.26,53.29,52.32,52.67,1754900.0
2014-03-25 12:00:00,52.67,52.95,52.49,52.58,1161300.0,52.67,52.95,52.49,52.58,1161300.0
2014-03-25 12:30:00,52.62,53.27,52.53,53.24,1024800.0,52.62,53.27,52.53,53.24,1024800.0
2014-03-25 13:00:00,53.2,53.63,53.06,53.5,1059800.0,53.2,53.63,53.06,53.5,1059800.0
2014-03-25 13:30:00,53.5,53.65,53.25,53.38,655200.0,53.5,53.65,53.25,53.38,655200.0
2014-03-25 14:00:00,53.39,53.62,53.09,53.11,852600.0,53.39,53.62,53.09,53.11,852600.0
2014-03-25 14:30:00,53.09,53.43,52.71,52.91,1162700.0,53.09,53.43,52.71,52.91,1162700.0
2014-03-25 15:00:00,52.9,53.1,52.82,52.89,1068200.0,52.9,53.1,52.82,52.89,1068200.0
2014-03-25 15:30:00,52.92,53.14,52.83,52.98,2068500.0,52.92,53.14,52.83,52.98,2068500.0
2014-03-26 09:30:00,53.3,53.92,53.26,53.4,3434200.0,53.3,53.92,53.26,53.4,3434200.0
2014-03-26 10:00:00,53.42,53.42,52.61,52.81,2275700.0,53.42,53.42,52.61,52.81,2275700.0
2014-03-26 10:30:00,52.83,53.27,52.57,52.65,1364300.0,52.83,53.27,52.57,52.65,1364300.0
2014-03-26 11:00:00,52.58,52.89,52.37,52.87,1283800.0,52.58,52.89,52.37,52.87,1283800.0
2014-03-26 11:30:00,52.9,52.99,52.62,52.95,981400.0,52.9,52.99,52.62,52.95,981400.0
2014-03-26 12:00:00,52.92,53.21,52.67,53.21,1152900.0,52.92,53.21,52.67,53.21,1152900.0
2014-03-26 12:30:00,53.2,53.59,53.16,53.36,1429400.0,53.2,53.59,53.16,53.36,1429400.0
2014-03-26 13:00:00,53.35,53.51,53.07,53.07,884100.0,53.35,53.51,53.07,53.07,884100.0
2014-03-26 13:30:00,53.09,53.21,52.76,53.11,1525300.0,53.09,53.21,52.76,53.11,1525300.0
2014-03-26 14:00:00,53.07,53.1,52.64,52.92,1240400.0,53.07,53.1,52.64,52.92,1240400.0
2014-03-26 14:30:00,52.96,53.46,52.91,53.43,1600200.0,52.96,53.46,52.91,53.43,1600200.0
2014-03-26 15:00:00,53.41,53.75,53.28,53.3,2153900.0,53.41,53.75,53.28,53.3,2153900.0
2014-03-26 15:30:00,53.29,53.51,53.18,53.18,2767100.0,53.29,53.51,53.18,53.18,2767100.0
2014-03-27 09:30:00,53.01,53.37,51.65,53.26,4652900.0,53.01,53.37,51.65,53.26,4652900.0
2014-03-27 10:00:00,53.26,53.98,53.0,53.58,3237500.0,53.26,53.98,53.0,53.58,3237500.0
2014-03-27 10:30:00,53.58,53.61,52.99,53.22,1500100.0,53.58,53.61,52.99,53.22,1500100.0
2014-03-27 11:00:00,53.22,53.28,52.31,52.4,1779400.0,53.22,53.28,52.31,52.4,1779400.0
2014-03-27 11:30:00,52.37,52.37,51.71,52.2,2384200.0,52.37,52.37,51.71,52.2,2384200.0
2014-03-27 12:00:00,52.18,52.99,52.0,52.89,1488900.0,52.18,52.99,52.0,52.89,1488900.0
2014-03-27 12:30:00,52.88,52.97,52.45,52.67,1075900.0,52.88,52.97,52.45,52.67,1075900.0
2014-03-27 13:00:00,52.67,53.1,52.55,52.83,1050000.0,52.67,53.1,52.55,52.83,1050000.0
2014-03-27 13:30:00,52.85,52.95,52.3,52.32,772100.0,52.85,52.95,52.3,52.32,772100.0
2014-03-27 14:00:00,52.37,52.67,52.14,52.6,702100.0,52.37,52.67,52.14,52.6,702100.0
2014-03-27 14:30:00,52.58,52.68,52.37,52.39,633500.0,52.58,52.68,52.37,52.39,633500.0
2014-03-27 15:00:00,52.37,52.4,51.98,52.23,1320200.0,52.37,52.4,51.98,52.23,1320200.0
2014-03-27 15:30:00,52.2,52.28,51.99,52.01,2403100.0,52.2,52.28,51.99,52.01,2403100.0
2014-03-28 09:30:00,51.46,52.13,50.82,51.29,4682300.0,51.46,52.13,50.82,51.29,4682300.0
2014-03-28 10:00:00,51.33,52.53,51.33,52.22,3463600.0,51.33,52.53,51.33,52.22,3463600.0
2014-03-28 10:30:00,52.25,52.71,52.04,52.36,1697500.0,52.25,52.71,52.04,52.36,1697500.0
2014-03-28 11:00:00,52.38,52.4,51.89,52.22,1131200.0,52.38,52.4,51.89,52.22,1131200.0
2014-03-28 11:30:00,52.22,52.35,51.83,52.05,1013600.0,52.22,52.35,51.83,52.05,1013600.0
2014-03-28 12:00:00,52.1,52.1,51.58,51.6,607600.0,52.1,52.1,51.58,51.6,607600.0
2014-03-28 12:30:00,51.61,51.84,51.55,51.78,653800.0,51.61,51.84,51.55,51.78,653800.0
2014-03-28 13:00:00,51.82,51.85,51.39,51.57,714700.0,51.82,51.85,51.39,51.57,714700.0
2014-03-28 13:30:00,51.52,51.65,51.43,51.46,618100.0,51.52,51.65,51.43,51.46,618100.0
2014-03-28 14:00:00,51.43,51.53,51.1,51.26,1450400.0,51.43,51.53,51.1,51.26,1450400.0
2014-03-28 14:30:00,51.29,51.34,51.01,51.14,945000.0,51.29,51.34,51.01,51.14,945000.0
2014-03-28 15:00:00,51.15,51.24,50.9,51.09,945000.0,51.15,51.24,50.9,51.09,945000.0
2014-03-28 15:30:00,51.11,51.31,51.07,51.25,1596700.0,51.11,51.31,51.07,51.25,1596700.0
2014-03-31 09:30:00,51.64,52.13,51.46,52.03,2408000.0,51.64,52.13,51.46,52.03,2408000.0
2014-03-31 10:00:00,52.03,52.41,51.46,51.54,1802500.0,52.03,52.41,51.46,51.54,1802500.0
2014-03-31 10:30:00,51.54,51.54,51.1,51.36,1271900.0,51.54,51.54,51.1,51.36,1271900.0
2014-03-31 11:00:00,51.36,51.36,51.01,51.07,1166900.0,51.36,51.36,51.01,51.07,1166900.0
2014-03-31 11:30:00,51.07,51.23,50.95,51.08,631400.0,51.07,51.23,50.95,51.08,631400.0
2014-03-31 12:00:00,51.08,51.13,50.59,50.74,979300.0,51.08,51.13,50.59,50.74,979300.0
2014-03-31 12:30:00,50.75,50.98,50.73,50.96,506100.0,50.75,50.98,50.73,50.96,506100.0
2014-03-31 13:00:00,50.95,50.99,50.53,50.63,717500.0,50.95,50.99,50.53,50.63,717500.0
2014-03-31 13:30:00,50.65,50.69,49.98,50.07,1241800.0,50.65,50.69,49.98,50.07,1241800.0
2014-03-31 14:00:00,50.04,50.63,50.0,50.63,1693300.0,50.04,50.63,50.0,50.63,1693300.0
2014-03-31 14:30:00,50.62,50.63,50.32,50.32,1222200.0,50.62,50.63,50.32,50.32,1222200.0
2014-03-31 15:00:00,50.33,50.38,50.14,50.29,1033900.0,50.33,50.38,50.14,50.29,1033900.0
2014-03-31 15:30:00,50.28,50.4,50.09,50.24,2146200.0,50.28,50.4,50.09,50.24,2146200.0
2014-04-01 09:30:00,50.25,51.4,50.25,51.29,3117800.0,50.25,51.4,50.25,51.29,3117800.0
2014-04-01 10:00:00,51.25,51.34,50.7,50.83,1834000.0,51.25,51.34,50.7,50.83,1834000.0
2014-04-01 10:30:00,50.83,51.64,50.83,51.49,1470000.0,50.83,51.64,50.83,51.49,1470000.0
2014-04-01 11:00:00,51.51,51.79,51.32,51.71,1561000.0,51.51,51.79,51.32,51.71,1561000.0
2014-04-01 11:30:00,51.71,51.74,51.15,51.17,1885100.0,51.71,51.74,51.15,51.17,1885100.0
2014-04-01 12:00:00,51.2,51.35,51.1,51.3,588000.0,51.2,51.35,51.1,51.3,588000.0
2014-04-01 12:30:00,51.27,51.38,51.19,51.27,206500.0,51.27,51.38,51.19,51.27,206500.0
2014-04-01 13:00:00,51.23,51.34,51.08,51.34,342300.0,51.23,51.34,51.08,51.34,342300.0
2014-04-01 13:30:00,51.33,51.71,51.27,51.54,669900.0,51.33,51.71,51.27,51.54,669900.0
2014-04-01 14:00:00,51.54,51.67,51.26,51.3,557900.0,51.54,51.67,51.26,51.3,557900.0
2014-04-01 14:30:00,51.26,51.56,51.1,51.56,788900.0,51.26,51.56,51.1,51.56,788900.0
2014-04-01 15:00:00,51.53,51.59,51.38,51.54,588000.0,51.53,51.59,51.38,51.54,588000.0
2014-04-01 15:30:00,51.53,52.18,51.49,52.1,3404800.0,51.53,52.18,51.49,52.1,3404800.0
2014-04-02 09:30:00,52.24,53.01,51.48,51.71,3497200.0,52.24,53.01,51.48,51.71,3497200.0
2014-04-02 10:00:00,51.71,52.0,51.4,51.96,2222500.0,51.71,52.0,51.4,51.96,2222500.0
2014-04-02 10:30:00,51.93,51.94,51.44,51.61,1057000.0,51.93,51.94,51.44,51.61,1057000.0
2014-04-02 11:00:00,51.64,52.12,51.61,52.02,2400300.0,51.64,52.12,51.61,52.02,2400300.0
2014-04-02 11:30:00,52.03,52.67,51.9,52.62,2097200.0,52.03,52.67,51.9,52.62,2097200.0
2014-04-02 12:00:00,52.65,52.7,52.0,52.26,964600.0,52.65,52.7,52.0,52.26,964600.0
2014-04-02 12:30:00,52.27,52.54,51.86,51.88,818300.0,52.27,52.54,51.86,51.88,818300.0
2014-04-02 13:00:00,51.91,51.95,51.21,51.41,1796900.0,51.91,51.95,51.21,51.41,1796900.0
2014-04-02 13:30:00,51.39,51.61,51.19,51.6,1043700.0,51.39,51.61,51.19,51.6,1043700.0
2014-04-02 14:00:00,51.58,51.67,51.32,51.47,641200.0,51.58,51.67,51.32,51.47,641200.0
2014-04-02 14:30:00,51.45,51.57,51.36,51.54,529200.0,51.45,51.57,51.36,51.54,529200.0
2014-04-02 15:00:00,51.55,51.88,51.5,51.86,873600.0,51.55,51.88,51.5,51.86,873600.0
2014-04-02 15:30:00,51.86,51.93,51.8,51.85,1652700.0,51.86,51.93,51.8,51.85,1652700.0
2014-04-03 09:30:00,51.57,52.16,51.14,51.86,2236500.0,51.57,52.16,51.14,51.86,2236500.0
2014-04-03 10:00:00,51.86,51.92,51.21,51.27,1603000.0,51.86,51.92,51.21,51.27,1603000.0
2014-04-03 10:30:00,51.26,51.43,51.21,51.37,1133300.0,51.26,51.43,51.21,51.37,1133300.0
2014-04-03 11:00:00,51.37,51.43,50.84,50.91,1485400.0,51.37,51.43,50.84,50.91,1485400.0
2014-04-03 11:30:00,50.87,51.11,50.72,50.77,1526700.0,50.87,51.11,50.72,50.77,1526700.0
2014-04-03 12:00:00,50.76,50.92,50.51,50.53,1083600.0,50.76,50.92,50.51,50.53,1083600.0
2014-04-03 12:30:00,50.52,50.79,50.31,50.55,1792700.0,50.52,50.79,50.31,50.55,1792700.0
2014-04-03 13:00:00,50.53,50.69,50.41,50.43,660800.0,50.53,50.69,50.41,50.43,660800.0
2014-04-03 13:30:00,50.43,50.79,50.37,50.63,627900.0,50.43,50.79,50.37,50.63,627900.0
2014-04-03 14:00:00,50.63,50.64,50.38,50.4,668500.0,50.63,50.64,50.38,50.4,668500.0
2014-04-03 14:30:00,50.39,50.41,50.01,50.27,1560300.0,50.39,50.41,50.01,50.27,1560300.0
2014-04-03 15:00:00,50.27,50.48,50.22,50.35,967400.0,50.27,50.48,50.22,50.35,967400.0
2014-04-03 15:30:00,50.35,50.71,50.21,50.67,2471700.0,50.35,50.71,50.21,50.67,2471700.0
2014-04-04 09:30:00,50.78,50.86,49.24,49.47,4900000.0,50.78,50.86,49.24,49.47,4900000.0
2014-04-04 10:00:00,49.44,50.22,49.21,49.56,4242700.0,49.44,50.22,49.21,49.56,4242700.0
2014-04-04 10:30:00,49.56,49.78,49.05,49.17,1780800.0,49.56,49.78,49.05,49.17,1780800.0
2014-04-04 11:00:00,49.17,49.26,48.61,48.76,2312800.0,49.17,49.26,48.61,48.76,2312800.0
2014-04-04 11:30:00,48.8,49.06,48.39,48.61,1869700.0,48.8,49.06,48.39,48.61,1869700.0
2014-04-04 12:00:00,48.57,48.57,48.05,48.46,2040500.0,48.57,48.57,48.05,48.46,2040500.0
2014-04-04 12:30:00,48.47,48.63,48.18,48.34,1339100.0,48.47,48.63,48.18,48.34,1339100.0
2014-04-04 13:00:00,48.34,48.61,48.1,48.48,1393700.0,48.34,48.61,48.1,48.48,1393700.0
2014-04-04 13:30:00,48.46,48.8,48.35,48.63,1029700.0,48.46,48.8,48.35,48.63,1029700.0
2014-04-04 14:00:00,48.65,48.7,48.2,48.32,1003800.0,48.65,48.7,48.2,48.32,1003800.0
2014-04-04 14:30:00,48.3,48.35,48.05,48.27,1453900.0,48.3,48.35,48.05,48.27,1453900.0
2014-04-04 15:00:00,48.32,48.39,47.98,48.38,1603700.0,48.32,48.39,47.98,48.38,1603700.0
2014-04-04 15:30:00,48.35,48.47,48.15,48.19,3669400.0,48.35,48.47,48.15,48.19,3669400.0
2014-04-07 09:30:00,48.64,49.62,48.21,49.54,6463100.0,48.64,49.62,48.21,49.54,6463100.0
2014-04-07 10:00:00,49.57,49.74,48.89,48.91,2531200.0,49.57,49.74,48.89,48.91,2531200.0
2014-04-07 10:30:00,48.92,48.92,48.16,48.46,3078600.0,48.92,48.92,48.16,48.46,3078600.0
2014-04-07 11:00:00,48.45,49.06,48.39,48.85,1887200.0,48.45,49.06,48.39,48.85,1887200.0
2014-04-07 11:30:00,48.85,49.42,48.53,48.57,1580600.0,48.85,49.42,48.53,48.57,1580600.0
2014-04-07 12:00:00,48.53,48.68,48.09,48.4,1660400.0,48.53,48.68,48.09,48.4,1660400.0
2014-04-07 12:30:00,48.39,48.71,48.16,48.49,1266300.0,48.39,48.71,48.16,48.49,1266300.0
2014-04-07 13:00:00,48.51,48.54,47.89,48.03,1810900.0,48.51,48.54,47.89,48.03,1810900.0
2014-04-07 13:30:00,48.03,48.07,47.58,47.62,1883700.0,48.03,48.07,47.58,47.62,1883700.0
2014-04-07 14:00:00,47.61,47.92,47.36,47.56,1311800.0,47.61,47.92,47.36,47.56,1311800.0
2014-04-07 14:30:00,47.56,48.06,47.3,47.97,1736000.0,47.56,48.06,47.3,47.97,1736000.0
2014-04-07 15:00:00,47.93,48.71,47.7,48.68,2449300.0,47.93,48.71,47.7,48.68,2449300.0
2014-04-07 15:30:00,48.65,48.68,48.07,48.29,2704800.0,48.65,48.68,48.07,48.29,2704800.0
2014-04-08 09:30:00,48.58,49.5,48.42,48.77,4090800.0,48.58,49.5,48.42,48.77,4090800.0
2014-04-08 10:00:00,48.77,49.32,48.34,48.53,1973300.0,48.77,49.32,48.34,48.53,1973300.0
2014-04-08 10:30:00,48.52,49.78,48.5,49.28,2295300.0,48.52,49.78,48.5,49.28,2295300.0
2014-04-08 11:00:00,49.31,49.76,49.17,49.56,1566600.0,49.31,49.76,49.17,49.56,1566600.0
2014-04-08 11:30:00,49.56,49.74,49.07,49.6,1667400.0,49.56,49.74,49.07,49.6,1667400.0
2014-04-08 12:00:00,49.63,50.11,49.39,50.01,1539300.0,49.63,50.11,49.39,50.01,1539300.0
2014-04-08 12:30:00,50.04,50.04,49.69,49.76,1076600.0,50.04,50.04,49.69,49.76,1076600.0
2014-04-08 13:00:00,49.74,49.92,49.56,49.87,822500.0,49.74,49.92,49.56,49.87,822500.0
2014-04-08 13:30:00,49.87,49.91,49.53,49.79,818300.0,49.87,49.91,49.53,49.79,818300.0
2014-04-08 14:00:00,49.79,49.8,49.36,49.46,1383200.0,49.79,49.8,49.36,49.46,1383200.0
2014-04-08 14:30:00,49.49,49.61,49.17,49.42,837200.0,49.49,49.61,49.17,49.42,837200.0
2014-04-08 15:00:00,49.43,49.8,49.37,49.75,583100.0,49.43,49.8,49.37,49.75,583100.0
2014-04-08 15:30:00,49.79,49.86,49.61,49.84,2008300.0,49.79,49.86,49.61,49.84,2008300.0
2014-04-09 09:30:00,50.15,50.21,49.11,49.34,3936100.0,50.15,50.21,49.11,49.34,3936100.0
2014-04-09 10:00:00,49.24,49.77,49.02,49.43,1663900.0,49.24,49.77,49.02,49.43,1663900.0
2014-04-09 10:30:00,49.4,49.62,49.2,49.38,830900.0,49.4,49.62,49.2,49.38,830900.0
2014-04-09 11:00:00,49.38,49.47,49.18,49.25,614600.0,49.38,49.47,49.18,49.25,614600.0
2014-04-09 11:30:00,49.23,49.69,49.21,49.53,759500.0,49.23,49.69,49.21,49.53,759500.0
2014-04-09 12:00:00,49.53,49.82,49.47,49.74,573300.0,49.53,49.82,49.47,49.74,573300.0
2014-04-09 12:30:00,49.73,49.89,49.59,49.62,631400.0,49.73,49.89,49.59,49.62,631400.0
2014-04-09 13:00:00,49.63,49.75,49.45,49.49,445900.0,49.63,49.75,49.45,49.49,445900.0
2014-04-09 13:30:00,49.47,49.64,49.38,49.59,372400.0,49.47,49.64,49.38,49.59,372400.0
2014-04-09 14:00:00,49.59,50.33,49.59,50.17,1806000.0,49.59,50.33,49.59,50.17,1806000.0
2014-04-09 14:30:00,50.18,50.46,50.07,50.16,1044400.0,50.18,50.46,50.07,50.16,1044400.0
2014-04-09 15:00:00,50.16,50.42,50.15,50.34,1000300.0,50.16,50.42,50.15,50.34,1000300.0
2014-04-09 15:30:00,50.32,50.56,50.29,50.43,1796200.0,50.32,50.56,50.29,50.43,1796200.0
2014-04-10 09:30:00,50.64,51.07,50.15,50.5,2465400.0,50.64,51.07,50.15,50.5,2465400.0
2014-04-10 10:00:00,50.52,50.58,49.85,50.09,1645700.0,50.52,50.58,49.85,50.09,1645700.0
2014-04-10 10:30:00,50.12,50.18,49.41,49.41,1579200.0,50.12,50.18,49.41,49.41,1579200.0
2014-04-10 11:00:00,49.41,49.6,48.73,48.78,1687000.0,49.41,49.6,48.73,48.78,1687000.0
2014-04-10 11:30:00,48.82,49.21,48.62,48.65,1301300.0,48.82,49.21,48.62,48.65,1301300.0
2014-04-10 12:00:00,48.62,48.69,48.16,48.42,2057300.0,48.62,48.69,48.16,48.42,2057300.0
2014-04-10 12:30:00,48.43,48.47,48.25,48.37,901600.0,48.43,48.47,48.25,48.37,901600.0
2014-04-10 13:00:00,48.38,48.73,48.08,48.11,1232000.0,48.38,48.73,48.08,48.11,1232000.0
2014-04-10 13:30:00,48.15,48.58,47.98,48.56,1299200.0,48.15,48.58,47.98,48.56,1299200.0
2014-04-10 14:00:00,48.55,48.57,48.32,48.42,926100.0,48.55,48.57,48.32,48.42,926100.0
2014-04-10 14:30:00,48.4,48.41,47.99,48.05,688100.0,48.4,48.41,47.99,48.05,688100.0
2014-04-10 15:00:00,48.02,48.07,47.72,47.82,1351000.0,48.02,48.07,47.72,47.82,1351000.0
2014-04-10 15:30:00,47.83,48.12,47.72,47.82,2730000.0,47.83,48.12,47.72,47.82,2730000.0
2014-04-11 09:30:00,47.26,47.67,46.32,47.19,4826500.0,47.26,47.67,46.32,47.19,4826500.0
2014-04-11 10:00:00,47.21,47.28,46.23,46.72,3115000.0,47.21,47.28,46.23,46.72,3115000.0
2014-04-11 10:30:00,46.72,47.55,46.59,47.49,2949800.0,46.72,47.55,46.59,47.49,2949800.0
2014-04-11 11:00:00,47.5,47.81,47.18,47.65,2209900.0,47.5,47.81,47.18,47.65,2209900.0
2014-04-11 11:30:00,47.61,47.71,47.25,47.57,1428700.0,47.61,47.71,47.25,47.57,1428700.0
2014-04-11 12:00:00,47.58,47.73,47.33,47.51,692300.0,47.58,47.73,47.33,47.51,692300.0
2014-04-11 12:30:00,47.49,47.83,47.42,47.6,854000.0,47.49,47.83,47.42,47.6,854000.0
2014-04-11 13:00:00,47.58,47.58,47.07,47.14,1001000.0,47.58,47.58,47.07,47.14,1001000.0
2014-04-11 13:30:00,47.14,47.21,46.86,46.9,1231300.0,47.14,47.21,46.86,46.9,1231300.0
2014-04-11 14:00:00,46.86,47.01,46.71,46.77,841400.0,46.86,47.01,46.71,46.77,841400.0
2014-04-11 14:30:00,46.74,47.0,46.5,46.95,1828400.0,46.74,47.0,46.5,46.95,1828400.0
2014-04-11 15:00:00,46.93,46.93,46.6,46.82,1130500.0,46.93,46.93,46.6,46.82,1130500.0
2014-04-11 15:30:00,46.82,46.93,46.55,46.67,2319800.0,46.82,46.93,46.55,46.67,2319800.0
2014-04-14 09:30:00,47.51,47.71,46.89,46.97,2581600.0,47.51,47.71,46.89,46.97,2581600.0
2014-04-14 10:00:00,46.95,47.29,46.81,47.02,1608600.0,46.95,47.29,46.81,47.02,1608600.0
2014-04-14 10:30:00,46.99,47.68,46.92,47.68,1326500.0,46.99,47.68,46.92,47.68,1326500.0
2014-04-14 11:00:00,47.68,47.86,47.53,47.64,951300.0,47.68,47.86,47.53,47.64,951300.0
2014-04-14 11:30:00,47.67,47.75,47.29,47.32,737100.0,47.67,47.75,47.29,47.32,737100.0
2014-04-14 12:00:00,47.33,47.62,47.27,47.44,508900.0,47.33,47.62,47.27,47.44,508900.0
2014-04-14 12:30:00,47.47,47.63,47.29,47.3,429800.0,47.47,47.63,47.29,47.3,429800.0
2014-04-14 13:00:00,47.3,47.34,47.05,47.14,814100.0,47.3,47.34,47.05,47.14,814100.0
2014-04-14 13:30:00,47.12,47.28,47.0,47.05,511700.0,47.12,47.28,47.0,47.05,511700.0
2014-04-14 14:00:00,47.02,47.13,46.79,46.83,593600.0,47.02,47.13,46.79,46.83,593600.0
2014-04-14 14:30:00,46.81,46.87,46.62,46.62,624400.0,46.81,46.87,46.62,46.62,624400.0
2014-04-14 15:00:00,46.67,46.87,46.51,46.85,1415400.0,46.67,46.87,46.51,46.85,1415400.0
2014-04-14 15:30:00,46.83,47.41,46.83,47.38,2306500.0,46.83,47.41,46.83,47.38,2306500.0
2014-04-15 09:30:00,47.01,47.37,46.7,46.93,1624700.0,47.01,47.37,46.7,46.93,1624700.0
2014-04-15 10:00:00,46.93,47.1,46.33,46.37,1646400.0,46.93,47.1,46.33,46.37,1646400.0
2014-04-15 10:30:00,46.34,46.56,45.98,46.01,2135700.0,46.34,46.56,45.98,46.01,2135700.0
2014-04-15 11:00:00,46.0,46.0,45.5,45.62,3222100.0,46.0,46.0,45.5,45.62,3222100.0
2014-04-15 11:30:00,45.64,45.78,44.93,45.0,3050600.0,45.64,45.78,44.93,45.0,3050600.0
2014-04-15 12:00:00,44.99,45.09,44.71,44.95,1741600.0,44.99,45.09,44.71,44.95,1741600.0
2014-04-15 12:30:00,44.92,45.06,44.59,44.64,1297800.0,44.92,45.06,44.59,44.64,1297800.0
2014-04-15 13:00:00,44.64,45.42,44.59,45.34,1847300.0,44.64,45.42,44.59,45.34,1847300.0
2014-04-15 13:30:00,45.31,45.82,45.22,45.73,1709400.0,45.31,45.82,45.22,45.73,1709400.0
2014-04-15 14:00:00,45.75,46.12,45.43,45.69,1226400.0,45.75,46.12,45.43,45.69,1226400.0
2014-04-15 14:30:00,45.65,46.75,45.65,46.36,1812300.0,45.65,46.75,45.65,46.36,1812300.0
2014-04-15 15:00:00,46.36,46.85,46.05,46.69,1673700.0,46.36,46.85,46.05,46.69,1673700.0
2014-04-15 15:30:00,46.7,46.74,46.42,46.63,1935500.0,46.7,46.74,46.42,46.63,1935500.0
2014-04-16 09:30:00,47.29,47.71,46.49,46.82,2991100.0,47.29,47.71,46.49,46.82,2991100.0
2014-04-16 10:00:00,46.85,46.97,46.37,46.73,1379000.0,46.85,46.97,46.37,46.73,1379000.0
2014-04-16 10:30:00,46.72,46.74,46.19,46.5,933100.0,46.72,46.74,46.19,46.5,933100.0
2014-04-16 11:00:00,46.44,46.78,46.29,46.77,714000.0,46.44,46.78,46.29,46.77,714000.0
2014-04-16 11:30:00,46.72,46.86,46.47,46.66,372400.0,46.72,46.86,46.47,46.66,372400.0
2014-04-16 12:00:00,46.68,47.18,46.64,47.04,1290100.0,46.68,47.18,46.64,47.04,1290100.0
2014-04-16 12:30:00,47.05,47.14,46.76,46.78,582400.0,47.05,47.14,46.76,46.78,582400.0
2014-04-16 13:00:00,46.81,46.91,46.59,46.69,776300.0,46.81,46.91,46.59,46.69,776300.0
2014-04-16 13:30:00,46.69,46.77,46.52,46.77,366100.0,46.69,46.77,46.52,46.77,366100.0
2014-04-16 14:00:00,46.76,47.04,46.69,46.87,554400.0,46.76,47.04,46.69,46.87,554400.0
2014-04-16 14:30:00,46.91,47.29,46.89,47.27,701400.0,46.91,47.29,46.89,47.27,701400.0
2014-04-16 15:00:00,47.26,47.28,47.08,47.27,515900.0,47.26,47.28,47.08,47.27,515900.0
2014-04-16 15:30:00,47.27,47.39,47.1,47.37,1378300.0,47.27,47.39,47.1,47.37,1378300.0
2014-04-17 09:30:00,48.11,48.45,47.5,47.95,4102700.0,48.11,48.45,47.5,47.95,4102700.0
2014-04-17 10:00:00,47.99,48.34,47.6,48.19,1605800.0,47.99,48.34,47.6,48.19,1605800.0
2014-04-17 10:30:00,48.21,48.52,48.05,48.34,2417100.0,48.21,48.52,48.05,48.34,2417100.0
2014-04-17 11:00:00,48.36,48.88,48.36,48.68,2491300.0,48.36,48.88,48.36,48.68,2491300.0
2014-04-17 11:30:00,48.66,48.85,48.43,48.58,1346800.0,48.66,48.85,48.43,48.58,1346800.0
2014-04-17 12:00:00,48.59,48.84,48.55,48.83,1190700.0,48.59,48.84,48.55,48.83,1190700.0
2014-04-17 12:30:00,48.82,49.14,48.6,49.01,1374800.0,48.82,49.14,48.6,49.01,1374800.0
2014-04-17 13:00:00,49.01,49.36,48.94,49.32,1294300.0,49.01,49.36,48.94,49.32,1294300.0
2014-04-17 13:30:00,49.32,49.96,49.32,49.57,2655800.0,49.32,49.96,49.32,49.57,2655800.0
2014-04-17 14:00:00,49.59,49.84,49.39,49.5,1540700.0,49.59,49.84,49.39,49.5,1540700.0
2014-04-17 14:30:00,49.54,49.6,49.36,49.38,912800.0,49.54,49.6,49.36,49.38,912800.0
2014-04-17 15:00:00,49.4,49.48,49.25,49.26,1041600.0,49.4,49.48,49.25,49.26,1041600.0
2014-04-17 15:30:00,49.26,49.43,49.18,49.39,3455200.0,49.26,49.43,49.18,49.39,3455200.0
2014-04-21 09:30:00,49.9,49.91,48.46,48.89,4928700.0,49.9,49.91,48.46,48.89,4928700.0
2014-04-21 10:00:00,48.95,49.33,48.64,48.72,2037700.0,48.95,49.33,48.64,48.72,2037700.0
2014-04-21 10:30:00,48.72,48.81,48.33,48.72,2186800.0,48.72,48.81,48.33,48.72,2186800.0
2014-04-21 11:00:00,48.74,49.07,48.64,48.78,1545600.0,48.74,49.07,48.64,48.78,1545600.0
2014-04-21 11:30:00,48.78,49.21,48.71,49.1,1347500.0,48.78,49.21,48.71,49.1,1347500.0
2014-04-21 12:00:00,49.13,49.39,48.98,49.22,1607200.0,49.13,49.39,48.98,49.22,1607200.0
2014-04-21 12:30:00,49.19,49.27,48.91,49.14,891100.0,49.19,49.27,48.91,49.14,891100.0
2014-04-21 13:00:00,49.14,49.28,49.0,49.2,933100.0,49.14,49.28,49.0,49.2,933100.0
2014-04-21 13:30:00,49.2,49.6,49.03,49.59,1342600.0,49.2,49.6,49.03,49.59,1342600.0
2014-04-21 14:00:00,49.59,49.59,49.37,49.56,1813000.0,49.59,49.59,49.37,49.56,1813000.0
2014-04-21 14:30:00,49.57,49.59,49.37,49.57,1017100.0,49.57,49.59,49.37,49.57,1017100.0
2014-04-21 15:00:00,49.57,49.82,49.46,49.71,2700600.0,49.57,49.82,49.46,49.71,2700600.0
2014-04-21 15:30:00,49.69,49.82,49.31,49.78,4435900.0,49.69,49.82,49.31,49.78,4435900.0
2014-04-22 09:30:00,53.8,54.41,52.67,53.23,14877800.0,53.8,54.41,52.67,53.23,14877800.0
2014-04-22 10:00:00,53.22,53.49,52.42,53.01,6997200.0,53.22,53.49,52.42,53.01,6997200.0
2014-04-22 10:30:00,53.03,53.5,52.81,53.02,3787700.0,53.03,53.5,52.81,53.02,3787700.0
2014-04-22 11:00:00,53.08,53.48,52.79,52.87,2724400.0,53.08,53.48,52.79,52.87,2724400.0
2014-04-22 11:30:00,52.87,52.96,52.65,52.67,2291800.0,52.87,52.96,52.65,52.67,2291800.0
2014-04-22 12:00:00,52.68,53.05,52.59,52.8,2021600.0,52.68,53.05,52.59,52.8,2021600.0
2014-04-22 12:30:00,52.81,52.87,52.12,52.35,3549700.0,52.81,52.87,52.12,52.35,3549700.0
2014-04-22 13:00:00,52.35,52.78,52.22,52.65,1823500.0,52.35,52.78,52.22,52.65,1823500.0
2014-04-22 13:30:00,52.67,52.67,52.12,52.56,2247000.0,52.67,52.67,52.12,52.56,2247000.0
2014-04-22 14:00:00,52.58,52.87,52.42,52.73,1703100.0,52.58,52.87,52.42,52.73,1703100.0
2014-04-22 14:30:00,52.76,52.99,52.63,52.64,2449300.0,52.76,52.99,52.63,52.64,2449300.0
2014-04-22 15:00:00,52.61,53.17,52.55,52.87,2357600.0,52.61,53.17,52.55,52.87,2357600.0
2014-04-22 15:30:00,52.87,53.32,52.87,53.32,4300800.0,52.87,53.32,52.87,53.32,4300800.0
2014-04-23 09:30:00,51.93,52.5,51.46,51.86,7532700.0,51.93,52.5,51.46,51.86,7532700.0
2014-04-23 10:00:00,51.85,51.85,51.34,51.64,3383800.0,51.85,51.85,51.34,51.64,3383800.0
2014-04-23 10:30:00,51.61,51.63,51.2,51.42,2835700.0,51.61,51.63,51.2,51.42,2835700.0
2014-04-23 11:00:00,51.41,51.51,50.94,51.05,2228800.0,51.41,51.51,50.94,51.05,2228800.0
2014-04-23 11:30:00,51.07,51.24,50.84,51.06,2023700.0,51.07,51.24,50.84,51.06,2023700.0
2014-04-23 12:00:00,51.01,51.04,50.43,50.61,1925700.0,51.01,51.04,50.43,50.61,1925700.0
2014-04-23 12:30:00,50.59,50.86,50.55,50.6,1390200.0,50.59,50.86,50.55,50.6,1390200.0
2014-04-23 13:00:00,50.6,50.86,50.58,50.86,1096200.0,50.6,50.86,50.58,50.86,1096200.0
2014-04-23 13:30:00,50.85,50.91,50.6,50.6,856100.0,50.85,50.91,50.6,50.6,856100.0
2014-04-23 14:00:00,50.6,50.97,50.44,50.93,1604400.0,50.6,50.97,50.44,50.93,1604400.0
2014-04-23 14:30:00,50.9,51.06,50.76,50.82,1328600.0,50.9,51.06,50.76,50.82,1328600.0
2014-04-23 15:00:00,50.82,50.93,50.57,50.65,1635900.0,50.82,50.93,50.57,50.65,1635900.0
2014-04-23 15:30:00,50.64,50.7,50.47,50.48,2445100.0,50.64,50.7,50.47,50.48,2445100.0
2014-04-24 09:30:00,50.36,50.84,48.69,48.73,5810700.0,50.36,50.84,48.69,48.73,5810700.0
2014-04-24 10:00:00,48.75,48.82,47.83,48.72,4935000.0,48.75,48.82,47.83,48.72,4935000.0
2014-04-24 10:30:00,48.73,49.1,48.46,48.87,2625700.0,48.73,49.1,48.46,48.87,2625700.0
2014-04-24 11:00:00,48.88,49.63,48.76,49.63,1893500.0,48.88,49.63,48.76,49.63,1893500.0
2014-04-24 11:30:00,49.62,49.71,48.91,49.1,1326500.0,49.62,49.71,48.91,49.1,1326500.0
2014-04-24 12:00:00,49.11,49.23,48.94,49.04,617400.0,49.11,49.23,48.94,49.04,617400.0
2014-04-24 12:30:00,49.09,49.27,49.06,49.17,452900.0,49.09,49.27,49.06,49.17,452900.0
2014-04-24 13:00:00,49.17,49.38,49.16,49.27,400400.0,49.17,49.38,49.16,49.27,400400.0
2014-04-24 13:30:00,49.25,49.25,48.62,48.62,1122800.0,49.25,49.25,48.62,48.62,1122800.0
2014-04-24 14:00:00,48.63,48.83,48.56,48.71,824600.0,48.63,48.83,48.56,48.71,824600.0
2014-04-24 14:30:00,48.72,49.06,48.72,49.05,1086400.0,48.72,49.06,48.72,49.05,1086400.0
2014-04-24 15:00:00,49.05,49.25,48.87,49.05,1371300.0,49.05,49.25,48.87,49.05,1371300.0
2014-04-24 15:30:00,49.03,49.18,49.03,49.15,1635200.0,49.03,49.18,49.03,49.15,1635200.0
2014-04-25 09:30:00,48.21,48.77,47.9,48.03,4036900.0,48.21,48.77,47.9,48.03,4036900.0
2014-04-25 10:00:00,48.03,48.37,47.59,47.64,3385200.0,48.03,48.37,47.59,47.64,3385200.0
2014-04-25 10:30:00,47.63,47.63,46.92,47.24,3258500.0,47.63,47.63,46.92,47.24,3258500.0
2014-04-25 11:00:00,47.24,47.56,46.94,47.53,1900500.0,47.24,47.56,46.94,47.53,1900500.0
2014-04-25 11:30:00,47.54,47.56,47.13,47.2,886900.0,47.54,47.56,47.13,47.2,886900.0
2014-04-25 12:00:00,47.22,47.37,46.86,46.92,1062600.0,47.22,47.37,46.86,46.92,1062600.0
2014-04-25 12:30:00,46.9,46.9,46.5,46.56,1785000.0,46.9,46.9,46.5,46.56,1785000.0
2014-04-25 13:00:00,46.52,46.8,46.49,46.64,1054900.0,46.52,46.8,46.49,46.64,1054900.0
2014-04-25 13:30:00,46.64,46.84,46.47,46.69,1060500.0,46.64,46.84,46.47,46.69,1060500.0
2014-04-25 14:00:00,46.69,46.69,46.48,46.53,870800.0,46.69,46.69,46.48,46.53,870800.0
2014-04-25 14:30:00,46.51,46.51,46.27,46.38,1554700.0,46.51,46.51,46.27,46.38,1554700.0
2014-04-25 15:00:00,46.33,46.47,46.21,46.26,1472100.0,46.33,46.47,46.21,46.26,1472100.0
2014-04-25 15:30:00,46.26,46.3,46.0,46.01,3822000.0,46.26,46.3,46.0,46.01,3822000.0
2014-04-28 09:30:00,45.4,45.84,44.15,45.03,7320600.0,45.4,45.84,44.15,45.03,7320600.0
2014-04-28 10:00:00,45.02,45.48,44.3,45.21,3761800.0,45.02,45.48,44.3,45.21,3761800.0
2014-04-28 10:30:00,45.21,45.39,44.63,44.65,1835400.0,45.21,45.39,44.63,44.65,1835400.0
2014-04-28 11:00:00,44.65,45.02,43.81,43.83,3019800.0,44.65,45.02,43.81,43.83,3019800.0
2014-04-28 11:30:00,43.81,44.05,43.31,43.43,2888900.0,43.81,44.05,43.31,43.43,2888900.0
2014-04-28 12:00:00,43.4,43.63,43.12,43.44,2153900.0,43.4,43.63,43.12,43.44,2153900.0
2014-04-28 12:30:00,43.47,43.8,43.36,43.5,1455300.0,43.47,43.8,43.36,43.5,1455300.0
2014-04-28 13:00:00,43.47,43.47,42.79,43.02,2429700.0,43.47,43.47,42.79,43.02,2429700.0
2014-04-28 13:30:00,43.02,43.76,42.9,43.52,1936200.0,43.02,43.76,42.9,43.52,1936200.0
2014-04-28 14:00:00,43.53,43.96,43.32,43.85,1573600.0,43.53,43.96,43.32,43.85,1573600.0
2014-04-28 14:30:00,43.89,43.98,43.51,43.69,1311800.0,43.89,43.98,43.51,43.69,1311800.0
2014-04-28 15:00:00,43.72,44.93,43.61,44.78,4096400.0,43.72,44.93,43.61,44.78,4096400.0
2014-04-28 15:30:00,44.8,45.34,44.78,44.89,4593400.0,44.8,45.34,44.78,44.89,4593400.0
2014-04-29 09:30:00,44.61,45.85,44.58,45.57,3769500.0,44.61,45.85,44.58,45.57,3769500.0
2014-04-29 10:00:00,45.61,45.87,44.72,44.79,2179100.0,45.61,45.87,44.72,44.79,2179100.0
2014-04-29 10:30:00,44.8,45.45,44.77,45.24,1577800.0,44.8,45.45,44.77,45.24,1577800.0
2014-04-29 11:00:00,45.24,45.93,45.1,45.89,1225000.0,45.24,45.93,45.1,45.89,1225000.0
2014-04-29 11:30:00,45.87,45.9,45.58,45.68,1150100.0,45.87,45.9,45.58,45.68,1150100.0
2014-04-29 12:00:00,45.68,46.19,45.68,46.16,1465800.0,45.68,46.19,45.68,46.16,1465800.0
2014-04-29 12:30:00,46.18,46.38,45.89,45.9,1402100.0,46.18,46.38,45.89,45.9,1402100.0
2014-04-29 13:00:00,45.91,46.1,45.84,46.03,947100.0,45.91,46.1,45.84,46.03,947100.0
2014-04-29 13:30:00,46.01,46.05,45.67,45.86,739900.0,46.01,46.05,45.67,45.86,739900.0
2014-04-29 14:00:00,45.87,45.89,45.65,45.69,706300.0,45.87,45.89,45.65,45.69,706300.0
2014-04-29 14:30:00,45.73,45.78,45.48,45.63,837900.0,45.73,45.78,45.48,45.63,837900.0
2014-04-29 15:00:00,45.61,45.92,45.59,45.89,854700.0,45.61,45.92,45.59,45.89,854700.0
2014-04-29 15:30:00,45.9,45.9,45.64,45.7,1758400.0,45.9,45.9,45.64,45.7,1758400.0
2014-04-30 09:30:00,45.42,45.67,44.89,45.15,2480100.0,45.42,45.67,44.89,45.15,2480100.0
2014-04-30 10:00:00,45.1,45.37,44.6,45.14,2436700.0,45.1,45.37,44.6,45.14,2436700.0
2014-04-30 10:30:00,45.14,45.25,44.82,44.86,1068900.0,45.14,45.25,44.82,44.86,1068900.0
2014-04-30 11:00:00,44.86,44.96,44.48,44.69,1551900.0,44.86,44.96,44.48,44.69,1551900.0
2014-04-30 11:30:00,44.72,44.84,44.37,44.43,926100.0,44.72,44.84,44.37,44.43,926100.0
2014-04-30 12:00:00,44.41,44.61,44.32,44.43,917700.0,44.41,44.61,44.32,44.43,917700.0
2014-04-30 12:30:00,44.42,44.75,44.34,44.7,644700.0,44.42,44.75,44.34,44.7,644700.0
2014-04-30 13:00:00,44.74,45.01,44.71,44.95,729400.0,44.74,45.01,44.71,44.95,729400.0
2014-04-30 13:30:00,44.92,45.0,44.8,44.88,484400.0,44.92,45.0,44.8,44.88,484400.0
2014-04-30 14:00:00,44.89,45.13,44.8,45.06,1428700.0,44.89,45.13,44.8,45.06,1428700.0
2014-04-30 14:30:00,45.11,45.82,45.08,45.61,1915900.0,45.11,45.82,45.08,45.61,1915900.0
2014-04-30 15:00:00,45.63,45.85,45.3,45.53,1592500.0,45.63,45.85,45.3,45.53,1592500.0
2014-04-30 15:30:00,45.53,46.06,45.53,46.0,2625700.0,45.53,46.06,45.53,46.0,2625700.0
2014-05-01 09:30:00,46.29,47.99,46.15,47.77,6232100.0,46.29,47.99,46.15,47.77,6232100.0
2014-05-01 10:00:00,47.8,48.24,47.61,48.11,3644200.0,47.8,48.24,47.61,48.11,3644200.0
2014-05-01 10:30:00,48.11,48.54,47.92,48.46,2736300.0,48.11,48.54,47.92,48.46,2736300.0
2014-05-01 11:00:00,48.45,49.18,48.32,49.1,3409000.0,48.45,49.18,48.32,49.1,3409000.0
2014-05-01 11:30:00,49.07,49.38,48.66,48.82,2949100.0,49.07,49.38,48.66,48.82,2949100.0
2014-05-01 12:00:00,48.8,48.93,48.54,48.75,1451800.0,48.8,48.93,48.54,48.75,1451800.0
2014-05-01 12:30:00,48.74,48.86,48.59,48.68,996100.0,48.74,48.86,48.59,48.68,996100.0
2014-05-01 13:00:00,48.69,48.72,48.35,48.4,718200.0,48.69,48.72,48.35,48.4,718200.0
2014-05-01 13:30:00,48.4,48.66,48.24,48.34,1285200.0,48.4,48.66,48.24,48.34,1285200.0
2014-05-01 14:00:00,48.36,48.55,47.96,48.07,1313900.0,48.36,48.55,47.96,48.07,1313900.0
2014-05-01 14:30:00,48.04,48.14,47.77,47.96,1833300.0,48.04,48.14,47.77,47.96,1833300.0
2014-05-01 15:00:00,47.98,48.25,47.87,47.87,962500.0,47.98,48.25,47.87,47.87,962500.0
2014-05-01 15:30:00,47.92,48.14,47.81,48.06,2777600.0,47.92,48.14,47.81,48.06,2777600.0
2014-05-02 09:30:00,48.22,49.13,48.16,48.9,4665500.0,48.22,49.13,48.16,48.9,4665500.0
2014-05-02 10:00:00,48.92,48.97,48.25,48.26,2543100.0,48.92,48.97,48.25,48.26,2543100.0
2014-05-02 10:30:00,48.27,48.64,47.72,47.86,2935800.0,48.27,48.64,47.72,47.86,2935800.0
2014-05-02 11:00:00,47.84,48.36,47.8,47.99,1266300.0,47.84,48.36,47.8,47.99,1266300.0
2014-05-02 11:30:00,48.04,48.82,47.99,48.66,2041200.0,48.04,48.82,47.99,48.66,2041200.0
2014-05-02 12:00:00,48.68,48.7,48.3,48.33,778400.0,48.68,48.7,48.3,48.33,778400.0
2014-05-02 12:30:00,48.31,48.6,48.25,48.42,632800.0,48.31,48.6,48.25,48.42,632800.0
2014-05-02 13:00:00,48.41,48.46,48.18,48.21,471100.0,48.41,48.46,48.18,48.21,471100.0
2014-05-02 13:30:00,48.19,48.23,48.03,48.04,633500.0,48.19,48.23,48.03,48.04,633500.0
2014-05-02 14:00:00,48.04,48.21,48.01,48.16,1058400.0,48.04,48.21,48.01,48.16,1058400.0
2014-05-02 14:30:00,48.13,48.34,48.13,48.27,625100.0,48.13,48.34,48.13,48.27,625100.0
2014-05-02 15:00:00,48.26,48.56,48.25,48.45,1087100.0,48.26,48.56,48.25,48.45,1087100.0
2014-05-02 15:30:00,48.44,48.76,48.29,48.71,3106600.0,48.44,48.76,48.29,48.71,3106600.0
2014-05-05 09:30:00,48.3,48.89,48.01,48.46,2296700.0,48.3,48.89,48.01,48.46,2296700.0
2014-05-05 10:00:00,48.46,49.07,48.28,48.89,1913100.0,48.46,49.07,48.28,48.89,1913100.0
2014-05-05 10:30:00,48.89,49.35,48.85,48.98,1305500.0,48.89,49.35,48.85,48.98,1305500.0
2014-05-05 11:00:00,49.01,49.01,48.72,48.89,630700.0,49.01,49.01,48.72,48.89,630700.0
2014-05-05 11:30:00,48.94,49.04,48.78,48.89,437500.0,48.94,49.04,48.78,48.89,437500.0
2014-05-05 12:00:00,48.89,48.93,48.63,48.67,903000.0,48.89,48.93,48.63,48.67,903000.0
2014-05-05 12:30:00,48.64,48.76,48.53,48.58,1197000.0,48.64,48.76,48.53,48.58,1197000.0
2014-05-05 13:00:00,48.59,48.68,48.48,48.63,1035300.0,48.59,48.68,48.48,48.63,1035300.0
2014-05-05 13:30:00,48.63,49.06,48.61,49.05,1633100.0,48.63,49.06,48.61,49.05,1633100.0
2014-05-05 14:00:00,49.05,49.1,48.8,48.93,1089900.0,49.05,49.1,48.8,48.93,1089900.0
2014-05-05 14:30:00,48.93,48.99,48.85,48.91,2173500.0,48.93,48.99,48.85,48.91,2173500.0
2014-05-05 15:00:00,48.92,49.14,48.91,49.13,858900.0,48.92,49.14,48.91,49.13,858900.0
2014-05-05 15:30:00,49.13,49.29,49.11,49.2,1706600.0,49.13,49.29,49.11,49.2,1706600.0
2014-05-06 09:30:00,49.1,49.67,48.79,48.85,2410800.0,49.1,49.67,48.79,48.85,2410800.0
2014-05-06 10:00:00,48.84,49.11,48.5,49.1,1755600.0,48.84,49.11,48.5,49.1,1755600.0
2014-05-06 10:30:00,49.07,49.14,48.34,48.38,1306200.0,49.07,49.14,48.34,48.38,1306200.0
2014-05-06 11:00:00,48.37,48.56,48.21,48.26,763700.0,48.37,48.56,48.21,48.26,763700.0
2014-05-06 11:30:00,48.25,48.36,48.17,48.34,692300.0,48.25,48.36,48.17,48.34,692300.0
2014-05-06 12:00:00,48.33,48.39,48.08,48.09,748300.0,48.33,48.39,48.08,48.09,748300.0
2014-05-06 12:30:00,48.11,48.18,47.81,47.85,1088500.0,48.11,48.18,47.81,47.85,1088500.0
2014-05-06 13:00:00,47.85,47.98,47.66,47.73,948500.0,47.85,47.98,47.66,47.73,948500.0
2014-05-06 13:30:00,47.71,47.79,47.39,47.46,1000300.0,47.71,47.79,47.39,47.46,1000300.0
2014-05-06 14:00:00,47.46,47.5,47.29,47.38,926100.0,47.46,47.5,47.29,47.38,926100.0
2014-05-06 14:30:00,47.36,47.41,47.04,47.04,1358700.0,47.36,47.41,47.04,47.04,1358700.0
2014-05-06 15:00:00,47.05,47.14,46.93,46.94,1250900.0,47.05,47.14,46.93,46.94,1250900.0
2014-05-06 15:30:00,46.94,46.95,46.52,46.6,3678500.0,46.94,46.95,46.52,46.6,3678500.0
2014-05-07 09:30:00,46.62,46.83,45.19,45.34,4386200.0,46.62,46.83,45.19,45.34,4386200.0
2014-05-07 10:00:00,45.28,46.11,45.2,45.69,3483900.0,45.28,46.11,45.2,45.69,3483900.0
2014-05-07 10:30:00,45.71,45.89,45.34,45.34,2104200.0,45.71,45.89,45.34,45.34,2104200.0
2014-05-07 11:00:00,45.36,45.52,45.03,45.17,1899800.0,45.36,45.52,45.03,45.17,1899800.0
2014-05-07 11:30:00,45.14,46.39,45.14,46.15,1796200.0,45.14,46.39,45.14,46.15,1796200.0
2014-05-07 12:00:00,46.16,46.16,45.72,45.79,858200.0,46.16,46.16,45.72,45.79,858200.0
2014-05-07 12:30:00,45.79,45.82,45.29,45.32,685300.0,45.79,45.82,45.29,45.32,685300.0
2014-05-07 13:00:00,45.29,45.83,45.29,45.57,687400.0,45.29,45.83,45.29,45.57,687400.0
2014-05-07 13:30:00,45.59,45.76,45.37,45.37,463400.0,45.59,45.76,45.37,45.37,463400.0
2014-05-07 14:00:00,45.36,45.6,45.31,45.5,835800.0,45.36,45.6,45.31,45.5,835800.0
2014-05-07 14:30:00,45.5,45.56,45.35,45.51,821100.0,45.5,45.56,45.35,45.51,821100.0
2014-05-07 15:00:00,45.53,45.65,45.33,45.43,961800.0,45.53,45.65,45.33,45.43,961800.0
2014-05-07 15:30:00,45.43,45.83,45.37,45.79,2016000.0,45.43,45.83,45.37,45.79,2016000.0
2014-05-08 09:30:00,45.3,46.25,44.91,45.99,2706900.0,45.3,46.25,44.91,45.99,2706900.0
2014-05-08 10:00:00,46.0,47.21,46.0,47.11,2354800.0,46.0,47.21,46.0,47.11,2354800.0
2014-05-08 10:30:00,47.12,47.22,46.63,46.83,1697500.0,47.12,47.22,46.63,46.83,1697500.0
2014-05-08 11:00:00,46.85,47.39,46.75,47.19,1445500.0,46.85,47.39,46.75,47.19,1445500.0
2014-05-08 11:30:00,47.23,47.32,47.07,47.18,512400.0,47.23,47.32,47.07,47.18,512400.0
2014-05-08 12:00:00,47.15,47.23,46.94,46.98,758100.0,47.15,47.23,46.94,46.98,758100.0
2014-05-08 12:30:00,46.96,47.1,46.62,46.8,726600.0,46.96,47.1,46.62,46.8,726600.0
2014-05-08 13:00:00,46.8,46.97,46.5,46.59,1177400.0,46.8,46.97,46.5,46.59,1177400.0
2014-05-08 13:30:00,46.58,46.76,46.26,46.33,646800.0,46.58,46.76,46.26,46.33,646800.0
2014-05-08 14:00:00,46.38,46.38,45.92,46.07,1299200.0,46.38,46.38,45.92,46.07,1299200.0
2014-05-08 14:30:00,46.03,46.2,45.7,45.86,920500.0,46.03,46.2,45.7,45.86,920500.0
2014-05-08 15:00:00,45.86,45.94,45.56,45.85,1215900.0,45.86,45.94,45.56,45.85,1215900.0
2014-05-08 15:30:00,45.86,46.03,45.81,45.98,1178100.0,45.86,46.03,45.81,45.98,1178100.0
2014-05-09 09:30:00,46.01,46.5,45.34,46.08,2596300.0,46.01,46.5,45.34,46.08,2596300.0
2014-05-09 10:00:00,45.97,46.57,45.8,46.19,1263500.0,45.97,46.57,45.8,46.19,1263500.0
2014-05-09 10:30:00,46.14,46.26,45.71,45.79,873600.0,46.14,46.26,45.71,45.79,873600.0
2014-05-09 11:00:00,45.79,45.99,45.56,45.89,690900.0,45.79,45.99,45.56,45.89,690900.0
2014-05-09 11:30:00,45.93,46.09,45.77,45.91,517300.0,45.93,46.09,45.77,45.91,517300.0
2014-05-09 12:00:00,45.91,46.05,45.74,45.92,528500.0,45.91,46.05,45.74,45.92,528500.0
2014-05-09 12:30:00,45.98,46.43,45.91,46.33,1210300.0,45.98,46.43,45.91,46.33,1210300.0
2014-05-09 13:00:00,46.31,46.41,46.19,46.36,816200.0,46.31,46.41,46.19,46.36,816200.0
2014-05-09 13:30:00,46.38,46.48,46.29,46.38,634200.0,46.38,46.48,46.29,46.38,634200.0
2014-05-09 14:00:00,46.38,46.74,46.3,46.35,1521100.0,46.38,46.74,46.3,46.35,1521100.0
2014-05-09 14:30:00,46.38,46.7,46.37,46.6,1050700.0,46.38,46.7,46.37,46.6,1050700.0
2014-05-09 15:00:00,46.65,46.78,46.63,46.72,611800.0,46.65,46.78,46.63,46.72,611800.0
2014-05-09 15:30:00,46.72,47.13,46.61,46.94,2354800.0,46.72,47.13,46.61,46.94,2354800.0
2014-05-12 09:30:00,47.27,48.35,47.22,48.14,3185000.0,47.27,48.35,47.22,48.14,3185000.0
2014-05-12 10:00:00,48.17,48.5,47.95,48.45,1831900.0,48.17,48.5,47.95,48.45,1831900.0
2014-05-12 10:30:00,48.47,48.92,48.44,48.74,1812300.0,48.47,48.92,48.44,48.74,1812300.0
2014-05-12 11:00:00,48.78,49.03,48.69,48.99,1468600.0,48.78,49.03,48.69,48.99,1468600.0
2014-05-12 11:30:00,48.99,49.07,48.83,48.85,1451800.0,48.99,49.07,48.83,48.85,1451800.0
2014-05-12 12:00:00,48.84,48.96,48.66,48.85,1017800.0,48.84,48.96,48.66,48.85,1017800.0
2014-05-12 12:30:00,48.82,48.9,48.72,48.75,763000.0,48.82,48.9,48.72,48.75,763000.0
2014-05-12 13:00:00,48.74,48.76,48.58,48.75,821100.0,48.74,48.76,48.58,48.75,821100.0
2014-05-12 13:30:00,48.74,48.88,48.69,48.85,501900.0,48.74,48.88,48.69,48.85,501900.0
2014-05-12 14:00:00,48.85,48.96,48.74,48.92,637700.0,48.85,48.96,48.74,48.92,637700.0
2014-05-12 14:30:00,48.92,49.06,48.89,48.99,440300.0,48.92,49.06,48.89,48.99,440300.0
2014-05-12 15:00:00,48.97,49.11,48.81,49.06,1001700.0,48.97,49.11,48.81,49.06,1001700.0
2014-05-12 15:30:00,49.05,49.36,49.05,49.35,2469600.0,49.05,49.36,49.05,49.35,2469600.0
2014-05-13 09:30:00,49.18,49.47,48.68,49.21,2791600.0,49.18,49.47,48.68,49.21,2791600.0
2014-05-13 10:00:00,49.23,50.14,49.19,50.03,2396100.0,49.23,50.14,49.19,50.03,2396100.0
2014-05-13 10:30:00,50.06,50.61,49.99,50.1,2634100.0,50.06,50.61,49.99,50.1,2634100.0
2014-05-13 11:00:00,50.13,50.21,49.64,49.88,1580600.0,50.13,50.21,49.64,49.88,1580600.0
2014-05-13 11:30:00,49.89,50.03,49.47,49.71,1437800.0,49.89,50.03,49.47,49.71,1437800.0
2014-05-13 12:00:00,49.74,49.87,49.55,49.61,1108100.0,49.74,49.87,49.55,49.61,1108100.0
2014-05-13 12:30:00,49.61,49.8,49.51,49.68,797300.0,49.61,49.8,49.51,49.68,797300.0
2014-05-13 13:00:00,49.68,50.0,49.58,49.83,1309700.0,49.68,50.0,49.58,49.83,1309700.0
2014-05-13 13:30:00,49.79,49.88,49.58,49.64,421400.0,49.79,49.88,49.58,49.64,421400.0
2014-05-13 14:00:00,49.67,49.74,49.52,49.52,374500.0,49.67,49.74,49.52,49.52,374500.0
2014-05-13 14:30:00,49.56,49.74,49.53,49.7,376600.0,49.56,49.74,49.53,49.7,376600.0
2014-05-13 15:00:00,49.68,49.7,49.44,49.63,748300.0,49.68,49.7,49.44,49.63,748300.0
2014-05-13 15:30:00,49.65,49.69,49.55,49.59,973000.0,49.65,49.69,49.55,49.59,973000.0
2014-05-14 09:30:00,49.58,50.6,49.44,50.4,3803800.0,49.58,50.6,49.44,50.4,3803800.0
2014-05-14 10:00:00,50.42,50.63,50.01,50.29,1985900.0,50.42,50.63,50.01,50.29,1985900.0
2014-05-14 10:30:00,50.27,50.27,49.73,49.73,1059100.0,50.27,50.27,49.73,49.73,1059100.0
2014-05-14 11:00:00,49.79,50.06,49.5,49.53,1211000.0,49.79,50.06,49.5,49.53,1211000.0
2014-05-14 11:30:00,49.53,49.87,49.48,49.69,1178100.0,49.53,49.87,49.48,49.69,1178100.0
2014-05-14 12:00:00,49.7,49.93,49.7,49.84,464100.0,49.7,49.93,49.7,49.84,464100.0
2014-05-14 12:30:00,49.85,50.0,49.73,49.73,414400.0,49.85,50.0,49.73,49.73,414400.0
2014-05-14 13:00:00,49.74,50.05,49.74,49.95,446600.0,49.74,50.05,49.74,49.95,446600.0
2014-05-14 13:30:00,49.95,50.2,49.94,50.15,978600.0,49.95,50.2,49.94,50.15,978600.0
2014-05-14 14:00:00,50.17,50.23,49.97,50.21,610400.0,50.17,50.23,49.97,50.21,610400.0
2014-05-14 14:30:00,50.22,50.34,50.0,50.06,914900.0,50.22,50.34,50.0,50.06,914900.0
2014-05-14 15:00:00,50.06,50.07,49.82,50.0,1031800.0,50.06,50.07,49.82,50.0,1031800.0
2014-05-14 15:30:00,50.03,50.28,49.89,50.26,2202200.0,50.03,50.28,49.89,50.26,2202200.0
2014-05-15 09:30:00,50.11,50.26,49.31,49.65,2804200.0,50.11,50.26,49.31,49.65,2804200.0
2014-05-15 10:00:00,49.6,49.65,48.75,49.06,2460500.0,49.6,49.65,48.75,49.06,2460500.0
2014-05-15 10:30:00,49.05,49.53,48.84,49.33,1876000.0,49.05,49.53,48.84,49.33,1876000.0
2014-05-15 11:00:00,49.33,49.36,48.81,48.96,1379000.0,49.33,49.36,48.81,48.96,1379000.0
2014-05-15 11:30:00,48.92,49.25,48.75,48.88,1144500.0,48.92,49.25,48.75,48.88,1144500.0
2014-05-15 12:00:00,48.84,49.13,48.79,48.9,826000.0,48.84,49.13,48.79,48.9,826000.0
2014-05-15 12:30:00,48.93,49.24,48.89,49.08,721700.0,48.93,49.24,48.89,49.08,721700.0
2014-05-15 13:00:00,49.13,49.15,48.68,48.81,1276100.0,49.13,49.15,48.68,48.81,1276100.0
2014-05-15 13:30:00,48.83,48.87,48.48,48.76,1851500.0,48.83,48.87,48.48,48.76,1851500.0
2014-05-15 14:00:00,48.76,49.11,48.67,48.97,1057000.0,48.76,49.11,48.67,48.97,1057000.0
2014-05-15 14:30:00,48.97,49.24,48.93,49.19,978600.0,48.97,49.24,48.93,49.19,978600.0
2014-05-15 15:00:00,49.19,49.29,48.92,49.04,1076600.0,49.19,49.29,48.92,49.04,1076600.0
2014-05-15 15:30:00,49.05,49.27,48.98,49.17,1551900.0,49.05,49.27,48.98,49.17,1551900.0
2014-05-16 09:30:00,49.24,49.36,48.55,49.27,2331000.0,49.24,49.36,48.55,49.27,2331000.0
2014-05-16 10:00:00,49.28,49.39,48.56,48.63,1529500.0,49.28,49.39,48.56,48.63,1529500.0
2014-05-16 10:30:00,48.61,48.94,48.57,48.71,1163400.0,48.61,48.94,48.57,48.71,1163400.0
2014-05-16 11:00:00,48.71,48.93,48.6,48.81,713300.0,48.71,48.93,48.6,48.81,713300.0
2014-05-16 11:30:00,48.82,48.99,48.75,48.93,991200.0,48.82,48.99,48.75,48.93,991200.0
2014-05-16 12:00:00,48.92,49.2,48.85,49.05,936600.0,48.92,49.2,48.85,49.05,936600.0
2014-05-16 12:30:00,49.02,49.18,48.85,48.89,544600.0,49.02,49.18,48.85,48.89,544600.0
2014-05-16 13:00:00,48.87,48.94,48.64,48.91,669200.0,48.87,48.94,48.64,48.91,669200.0
2014-05-16 13:30:00,48.91,49.06,48.89,49.05,469700.0,48.91,49.06,48.89,49.05,469700.0
2014-05-16 14:00:00,49.04,49.28,48.96,49.24,705600.0,49.04,49.28,48.96,49.24,705600.0
2014-05-16 14:30:00,49.25,49.85,49.2,49.85,1967700.0,49.25,49.85,49.2,49.85,1967700.0
2014-05-16 15:00:00,49.84,49.93,49.7,49.8,1483300.0,49.84,49.93,49.7,49.8,1483300.0
2014-05-16 15:30:00,49.81,50.0,49.79,49.98,2280600.0,49.81,50.0,49.79,49.98,2280600.0
2014-05-19 09:30:00,49.57,51.03,49.51,51.03,3503500.0,49.57,51.03,49.51,51.03,3503500.0
2014-05-19 10:00:00,51.03,51.26,50.8,51.15,1866900.0,51.03,51.26,50.8,51.15,1866900.0
2014-05-19 10:30:00,51.14,51.35,50.96,51.22,1572900.0,51.14,51.35,50.96,51.22,1572900.0
2014-05-19 11:00:00,51.23,51.54,51.16,51.48,1472800.0,51.23,51.54,51.16,51.48,1472800.0
2014-05-19 11:30:00,51.5,51.89,51.49,51.86,1668100.0,51.5,51.89,51.49,51.86,1668100.0
2014-05-19 12:00:00,51.86,52.46,51.82,52.29,2295300.0,51.86,52.46,51.82,52.29,2295300.0
2014-05-19 12:30:00,52.28,52.31,51.76,51.88,1863400.0,52.28,52.31,51.76,51.88,1863400.0
2014-05-19 13:00:00,51.9,52.08,51.84,51.92,887600.0,51.9,52.08,51.84,51.92,887600.0
2014-05-19 13:30:00,51.91,52.03,51.77,51.94,749000.0,51.91,52.03,51.77,51.94,749000.0
2014-05-19 14:00:00,51.99,52.23,51.96,52.11,1026900.0,51.99,52.23,51.96,52.11,1026900.0
2014-05-19 14:30:00,52.1,52.1,51.9,51.97,578900.0,52.1,52.1,51.9,51.97,578900.0
2014-05-19 15:00:00,51.95,52.06,51.83,51.99,735000.0,51.95,52.06,51.83,51.99,735000.0
2014-05-19 15:30:00,52.0,52.21,51.93,52.07,2536800.0,52.0,52.21,51.93,52.07,2536800.0
2014-05-20 09:30:00,52.14,52.73,51.77,52.15,3732400.0,52.14,52.73,51.77,52.15,3732400.0
2014-05-20 10:00:00,52.11,52.91,52.03,52.6,2898000.0,52.11,52.91,52.03,52.6,2898000.0
2014-05-20 10:30:00,52.56,52.96,52.56,52.87,1983800.0,52.56,52.96,52.56,52.87,1983800.0
2014-05-20 11:00:00,52.88,52.88,52.32,52.5,1521800.0,52.88,52.88,52.32,52.5,1521800.0
2014-05-20 11:30:00,52.49,53.1,52.46,53.07,1562400.0,52.49,53.1,52.46,53.07,1562400.0
2014-05-20 12:00:00,53.08,53.09,52.67,52.94,1607200.0,53.08,53.09,52.67,52.94,1607200.0
2014-05-20 12:30:00,52.92,53.06,52.69,52.99,1169700.0,52.92,53.06,52.69,52.99,1169700.0
2014-05-20 13:00:00,52.96,52.98,52.62,52.78,1017100.0,52.96,52.98,52.62,52.78,1017100.0
2014-05-20 13:30:00,52.77,52.92,51.95,51.97,1792700.0,52.77,52.92,51.95,51.97,1792700.0
2014-05-20 14:00:00,51.96,52.41,51.94,52.13,1091300.0,51.96,52.41,51.94,52.13,1091300.0
2014-05-20 14:30:00,52.13,52.4,52.13,52.32,1059100.0,52.13,52.4,52.13,52.32,1059100.0
2014-05-20 15:00:00,52.33,52.79,52.29,52.69,1083600.0,52.33,52.79,52.29,52.69,1083600.0
2014-05-20 15:30:00,52.7,53.24,52.69,53.1,3187800.0,52.7,53.24,52.69,53.1,3187800.0
2014-05-21 09:30:00,53.59,54.23,53.34,54.23,5495000.0,53.59,54.23,53.34,54.23,5495000.0
2014-05-21 10:00:00,54.22,54.27,53.9,54.01,3197600.0,54.22,54.27,53.9,54.01,3197600.0
2014-05-21 10:30:00,54.02,54.64,53.98,54.34,3584000.0,54.02,54.64,53.98,54.34,3584000.0
2014-05-21 11:00:00,54.34,54.59,54.15,54.17,2097900.0,54.34,54.59,54.15,54.17,2097900.0
2014-05-21 11:30:00,54.19,54.56,54.16,54.54,1557500.0,54.19,54.56,54.16,54.54,1557500.0
2014-05-21 12:00:00,54.57,54.76,54.44,54.75,1705900.0,54.57,54.76,54.44,54.75,1705900.0
2014-05-21 12:30:00,54.75,55.07,54.68,54.89,1354500.0,54.75,55.07,54.68,54.89,1354500.0
2014-05-21 13:00:00,54.9,55.17,54.75,54.79,1295700.0,54.9,55.17,54.75,54.79,1295700.0
2014-05-21 13:30:00,54.79,54.99,54.66,54.99,889000.0,54.79,54.99,54.66,54.99,889000.0
2014-05-21 14:00:00,54.96,55.18,54.9,55.13,1574300.0,54.96,55.18,54.9,55.13,1574300.0
2014-05-21 14:30:00,55.14,55.53,55.05,55.36,2255400.0,55.14,55.53,55.05,55.36,2255400.0
2014-05-21 15:00:00,55.37,55.49,55.18,55.41,1292200.0,55.37,55.49,55.18,55.41,1292200.0
2014-05-21 15:30:00,55.41,55.81,55.37,55.8,3259200.0,55.41,55.81,55.37,55.8,3259200.0
2014-05-22 09:30:00,55.84,56.79,55.4,56.6,6290900.0,55.84,56.79,55.4,56.6,6290900.0
2014-05-22 10:00:00,56.6,56.75,55.5,55.64,4985400.0,56.6,56.75,55.5,55.64,4985400.0
2014-05-22 10:30:00,55.65,56.21,55.36,55.95,2634100.0,55.65,56.21,55.36,55.95,2634100.0
2014-05-22 11:00:00,55.99,56.31,55.74,56.14,1515500.0,55.99,56.31,55.74,56.14,1515500.0
2014-05-22 11:30:00,56.15,56.24,55.64,55.75,1208900.0,56.15,56.24,55.64,55.75,1208900.0
2014-05-22 12:00:00,55.75,55.76,55.36,55.55,1424500.0,55.75,55.76,55.36,55.55,1424500.0
2014-05-22 12:30:00,55.55,55.99,55.51,55.76,1160600.0,55.55,55.99,55.51,55.76,1160600.0
2014-05-22 13:00:00,55.76,56.37,55.73,56.34,914200.0,55.76,56.37,55.73,56.34,914200.0
2014-05-22 13:30:00,56.32,56.63,56.21,56.43,1673000.0,56.32,56.63,56.21,56.43,1673000.0
2014-05-22 14:00:00,56.45,56.62,56.43,56.46,858200.0,56.45,56.62,56.43,56.46,858200.0
2014-05-22 14:30:00,56.46,56.55,55.98,56.16,1335600.0,56.46,56.55,55.98,56.16,1335600.0
2014-05-22 15:00:00,56.18,56.25,55.88,55.93,1045800.0,56.18,56.25,55.88,55.93,1045800.0
2014-05-22 15:30:00,55.93,56.21,55.92,55.98,1874600.0,55.93,56.21,55.92,55.98,1874600.0
2014-05-23 09:30:00,55.95,56.34,55.67,56.14,2662100.0,55.95,56.34,55.67,56.14,2662100.0
2014-05-23 10:00:00,56.14,56.53,56.0,56.26,2514400.0,56.14,56.53,56.0,56.26,2514400.0
2014-05-23 10:30:00,56.25,56.41,56.09,56.26,1160600.0,56.25,56.41,56.09,56.26,1160600.0
2014-05-23 11:00:00,56.28,56.36,56.13,56.33,615300.0,56.28,56.36,56.13,56.33,615300.0
2014-05-23 11:30:00,56.33,56.44,56.27,56.32,611100.0,56.33,56.44,56.27,56.32,611100.0
2014-05-23 12:00:00,56.35,56.71,56.3,56.68,1043000.0,56.35,56.71,56.3,56.68,1043000.0
2014-05-23 12:30:00,56.7,56.71,56.59,56.67,603400.0,56.7,56.71,56.59,56.67,603400.0
2014-05-23 13:00:00,56.65,56.71,56.54,56.66,561400.0,56.65,56.71,56.54,56.66,561400.0
2014-05-23 13:30:00,56.66,57.04,56.66,56.96,1470700.0,56.66,57.04,56.66,56.96,1470700.0
2014-05-23 14:00:00,56.96,57.1,56.79,57.09,1126300.0,56.96,57.1,56.79,57.09,1126300.0
2014-05-23 14:30:00,57.09,57.29,57.01,57.2,1437800.0,57.09,57.29,57.01,57.2,1437800.0
2014-05-23 15:00:00,57.19,57.37,57.16,57.3,1288700.0,57.19,57.37,57.16,57.3,1288700.0
2014-05-23 15:30:00,57.29,57.5,57.22,57.48,2795100.0,57.29,57.5,57.22,57.48,2795100.0
2014-05-27 09:30:00,57.42,57.46,56.61,56.9,5952800.0,57.42,57.46,56.61,56.9,5952800.0
2014-05-27 10:00:00,56.88,57.13,56.75,57.08,1592500.0,56.88,57.13,56.75,57.08,1592500.0
2014-05-27 10:30:00,57.08,57.08,56.77,56.79,1085700.0,57.08,57.08,56.77,56.79,1085700.0
2014-05-27 11:00:00,56.79,56.85,56.25,56.25,2615200.0,56.79,56.85,56.25,56.25,2615200.0
2014-05-27 11:30:00,56.27,56.59,56.25,56.51,1031100.0,56.27,56.59,56.25,56.51,1031100.0
2014-05-27 12:00:00,56.51,56.81,56.37,56.5,1029000.0,56.51,56.81,56.37,56.5,1029000.0
2014-05-27 12:30:00,56.49,56.6,56.37,56.49,497000.0,56.49,56.6,56.37,56.49,497000.0
2014-05-27 13:00:00,56.49,56.57,56.39,56.39,595000.0,56.49,56.57,56.39,56.39,595000.0
2014-05-27 13:30:00,56.39,56.39,56.22,56.25,1012200.0,56.39,56.39,56.22,56.25,1012200.0
2014-05-27 14:00:00,56.3,56.35,56.26,56.28,780500.0,56.3,56.35,56.26,56.28,780500.0
2014-05-27 14:30:00,56.27,56.41,56.16,56.3,1183000.0,56.27,56.41,56.16,56.3,1183000.0
2014-05-27 15:00:00,56.29,56.71,56.27,56.68,1325800.0,56.29,56.71,56.27,56.68,1325800.0
2014-05-27 15:30:00,56.69,57.13,56.67,56.97,2917600.0,56.69,57.13,56.67,56.97,2917600.0
2014-05-28 09:30:00,56.74,57.16,56.33,56.61,2595600.0,56.74,57.16,56.33,56.61,2595600.0
2014-05-28 10:00:00,56.55,56.69,56.21,56.69,1701000.0,56.55,56.69,56.21,56.69,1701000.0
2014-05-28 10:30:00,56.7,56.92,56.52,56.84,1462300.0,56.7,56.92,56.52,56.84,1462300.0
2014-05-28 11:00:00,56.87,57.32,56.79,57.24,1987300.0,56.87,57.32,56.79,57.24,1987300.0
2014-05-28 11:30:00,57.27,57.77,57.24,57.61,2247700.0,57.27,57.77,57.24,57.61,2247700.0
2014-05-28 12:00:00,57.6,57.75,57.54,57.55,791000.0,57.6,57.75,57.54,57.55,791000.0
2014-05-28 12:30:00,57.53,57.62,57.48,57.56,482300.0,57.53,57.62,57.48,57.56,482300.0
2014-05-28 13:00:00,57.55,57.89,57.53,57.69,825300.0,57.55,57.89,57.53,57.69,825300.0
2014-05-28 13:30:00,57.71,57.86,57.62,57.76,562100.0,57.71,57.86,57.62,57.76,562100.0
2014-05-28 14:00:00,57.73,57.78,57.61,57.71,454300.0,57.73,57.78,57.61,57.71,454300.0
2014-05-28 14:30:00,57.69,57.69,57.33,57.48,994700.0,57.69,57.69,57.33,57.48,994700.0
2014-05-28 15:00:00,57.49,57.68,57.49,57.58,583100.0,57.49,57.68,57.49,57.58,583100.0
2014-05-28 15:30:00,57.6,57.62,57.25,57.33,1404900.0,57.6,57.62,57.25,57.33,1404900.0
2014-05-29 09:30:00,57.63,57.71,57.08,57.7,2108400.0,57.63,57.71,57.08,57.7,2108400.0
2014-05-29 10:00:00,57.71,58.17,57.59,57.98,2049600.0,57.71,58.17,57.59,57.98,2049600.0
2014-05-29 10:30:00,57.99,58.61,57.91,58.48,2643200.0,57.99,58.61,57.91,58.48,2643200.0
2014-05-29 11:00:00,58.48,58.7,58.35,58.51,1406300.0,58.48,58.7,58.35,58.51,1406300.0
2014-05-29 11:30:00,58.5,58.62,58.46,58.54,870100.0,58.5,58.62,58.46,58.54,870100.0
2014-05-29 12:00:00,58.53,58.63,58.26,58.26,848400.0,58.53,58.63,58.26,58.26,848400.0
2014-05-29 12:30:00,58.26,58.49,58.21,58.49,672700.0,58.26,58.49,58.21,58.49,672700.0
2014-05-29 13:00:00,58.48,58.65,58.35,58.63,520800.0,58.48,58.65,58.35,58.63,520800.0
2014-05-29 13:30:00,58.6,59.04,58.55,58.97,1452500.0,58.6,59.04,58.55,58.97,1452500.0
2014-05-29 14:00:00,58.97,59.14,58.76,59.0,1290100.0,58.97,59.14,58.76,59.0,1290100.0
2014-05-29 14:30:00,59.0,59.29,59.0,59.26,1472800.0,59.0,59.29,59.0,59.26,1472800.0
2014-05-29 15:00:00,59.25,59.36,59.14,59.35,1372700.0,59.25,59.36,59.14,59.35,1372700.0
2014-05-29 15:30:00,59.36,59.43,59.11,59.31,2013900.0,59.36,59.43,59.11,59.31,2013900.0
2014-05-30 09:30:00,59.34,60.01,59.03,59.38,4344200.0,59.34,60.01,59.03,59.38,4344200.0
2014-05-30 10:00:00,59.41,60.04,59.37,59.99,2308600.0,59.41,60.04,59.37,59.99,2308600.0
2014-05-30 10:30:00,59.99,60.14,59.48,59.76,2023700.0,59.99,60.14,59.48,59.76,2023700.0
2014-05-30 11:00:00,59.76,60.25,59.76,59.84,1509900.0,59.76,60.25,59.76,59.84,1509900.0
2014-05-30 11:30:00,59.82,60.21,59.77,59.86,732200.0,59.82,60.21,59.77,59.86,732200.0
2014-05-30 12:00:00,59.92,59.99,59.65,59.65,679700.0,59.92,59.99,59.65,59.65,679700.0
2014-05-30 12:30:00,59.66,59.68,59.14,59.46,1859200.0,59.66,59.68,59.14,59.46,1859200.0
2014-05-30 13:00:00,59.42,59.61,59.01,59.19,1438500.0,59.42,59.61,59.01,59.19,1438500.0
2014-05-30 13:30:00,59.18,59.2,58.8,59.03,1506400.0,59.18,59.2,58.8,59.03,1506400.0
2014-05-30 14:00:00,59.06,59.31,58.97,59.28,949900.0,59.06,59.31,58.97,59.28,949900.0
2014-05-30 14:30:00,59.26,59.45,59.1,59.28,1035300.0,59.26,59.45,59.1,59.28,1035300.0
2014-05-30 15:00:00,59.27,59.5,59.21,59.35,1326500.0,59.27,59.5,59.21,59.35,1326500.0
2014-05-30 15:30:00,59.35,59.71,59.3,59.69,3072300.0,59.35,59.71,59.3,59.69,3072300.0
2014-06-02 09:30:00,59.93,60.29,59.51,59.92,3329900.0,59.93,60.29,59.51,59.92,3329900.0
2014-06-02 10:00:00,59.92,59.98,59.18,59.57,2156700.0,59.92,59.98,59.18,59.57,2156700.0
2014-06-02 10:30:00,59.56,59.85,58.93,59.27,1835400.0,59.56,59.85,58.93,59.27,1835400.0
2014-06-02 11:00:00,59.27,59.68,59.07,59.65,938700.0,59.27,59.68,59.07,59.65,938700.0
2014-06-02 11:30:00,59.61,60.28,59.51,60.16,1689800.0,59.61,60.28,59.51,60.16,1689800.0
2014-06-02 12:00:00,60.15,60.42,59.91,60.04,1520400.0,60.15,60.42,59.91,60.04,1520400.0
2014-06-02 12:30:00,60.05,60.06,59.73,59.8,609700.0,60.05,60.06,59.73,59.8,609700.0
2014-06-02 13:00:00,59.8,60.11,59.79,60.11,579600.0,59.8,60.11,59.79,60.11,579600.0
2014-06-02 13:30:00,60.11,60.12,59.64,59.67,572600.0,60.11,60.12,59.64,59.67,572600.0
2014-06-02 14:00:00,59.71,59.78,59.5,59.58,585900.0,59.71,59.78,59.5,59.58,585900.0
2014-06-02 14:30:00,59.6,59.96,59.6,59.91,511700.0,59.6,59.96,59.6,59.91,511700.0
2014-06-02 15:00:00,59.89,60.04,59.81,60.0,548100.0,59.89,60.04,59.81,60.0,548100.0
2014-06-02 15:30:00,60.0,60.32,59.98,60.29,1964900.0,60.0,60.32,59.98,60.29,1964900.0
2014-06-03 09:30:00,60.0,60.38,59.63,60.32,2674700.0,60.0,60.38,59.63,60.32,2674700.0
2014-06-03 10:00:00,60.32,60.79,60.22,60.57,1968400.0,60.32,60.79,60.22,60.57,1968400.0
2014-06-03 10:30:00,60.6,60.8,60.11,60.39,1215200.0,60.6,60.8,60.11,60.39,1215200.0
2014-06-03 11:00:00,60.39,60.58,60.3,60.37,602700.0,60.39,60.58,60.3,60.37,602700.0
2014-06-03 11:30:00,60.3,60.4,60.13,60.2,655900.0,60.3,60.4,60.13,60.2,655900.0
2014-06-03 12:00:00,60.24,60.57,60.2,60.49,468300.0,60.24,60.57,60.2,60.49,468300.0
2014-06-03 12:30:00,60.47,60.67,60.45,60.47,344400.0,60.47,60.67,60.45,60.47,344400.0
2014-06-03 13:00:00,60.47,60.52,60.34,60.39,615300.0,60.47,60.52,60.34,60.39,615300.0
2014-06-03 13:30:00,60.39,60.39,60.22,60.25,411600.0,60.39,60.39,60.22,60.25,411600.0
2014-06-03 14:00:00,60.26,60.33,60.17,60.18,529900.0,60.26,60.33,60.17,60.18,529900.0
2014-06-03 14:30:00,60.14,60.21,59.76,59.84,1092700.0,60.14,60.21,59.76,59.84,1092700.0
2014-06-03 15:00:00,59.8,59.85,59.73,59.81,795200.0,59.8,59.85,59.73,59.81,795200.0
2014-06-03 15:30:00,59.81,59.81,59.58,59.65,2260300.0,59.81,59.81,59.58,59.65,2260300.0
2014-06-04 09:30:00,59.54,59.79,59.04,59.64,2847600.0,59.54,59.79,59.04,59.64,2847600.0
2014-06-04 10:00:00,59.7,60.1,59.47,59.94,1964900.0,59.7,60.1,59.47,59.94,1964900.0
2014-06-04 10:30:00,59.94,59.98,59.64,59.93,1105300.0,59.94,59.98,59.64,59.93,1105300.0
2014-06-04 11:00:00,59.96,60.45,59.76,60.37,1524600.0,59.96,60.45,59.76,60.37,1524600.0
2014-06-04 11:30:00,60.37,60.45,60.17,60.35,1001000.0,60.37,60.45,60.17,60.35,1001000.0
2014-06-04 12:00:00,60.35,60.64,60.33,60.44,932400.0,60.35,60.64,60.33,60.44,932400.0
2014-06-04 12:30:00,60.44,60.52,60.24,60.44,660800.0,60.44,60.52,60.24,60.44,660800.0
2014-06-04 13:00:00,60.47,60.55,60.31,60.4,422800.0,60.47,60.55,60.31,60.4,422800.0
2014-06-04 13:30:00,60.4,60.62,60.38,60.59,485100.0,60.4,60.62,60.38,60.59,485100.0
2014-06-04 14:00:00,60.56,60.57,60.26,60.29,646100.0,60.56,60.57,60.26,60.29,646100.0
2014-06-04 14:30:00,60.31,60.39,60.13,60.17,698600.0,60.31,60.39,60.13,60.17,698600.0
2014-06-04 15:00:00,60.16,60.3,60.14,60.22,503300.0,60.16,60.3,60.14,60.22,503300.0
2014-06-04 15:30:00,60.24,60.49,60.22,60.45,1342600.0,60.24,60.49,60.22,60.45,1342600.0
2014-06-05 09:30:00,60.54,60.7,59.86,60.63,2790200.0,60.54,60.7,59.86,60.63,2790200.0
2014-06-05 10:00:00,60.6,60.61,59.8,60.34,1904700.0,60.6,60.61,59.8,60.34,1904700.0
2014-06-05 10:30:00,60.34,60.47,60.09,60.41,823900.0,60.34,60.47,60.09,60.41,823900.0
2014-06-05 11:00:00,60.4,60.64,60.34,60.34,707700.0,60.4,60.64,60.34,60.34,707700.0
2014-06-05 11:30:00,60.36,60.54,60.2,60.43,678300.0,60.36,60.54,60.2,60.43,678300.0
2014-06-05 12:00:00,60.42,60.63,60.39,60.48,767200.0,60.42,60.63,60.39,60.48,767200.0
2014-06-05 12:30:00,60.45,60.7,60.45,60.56,494200.0,60.45,60.7,60.45,60.56,494200.0
2014-06-05 13:00:00,60.56,61.1,60.56,60.99,1189300.0,60.56,61.1,60.56,60.99,1189300.0
2014-06-05 13:30:00,60.97,61.25,60.94,61.13,1072400.0,60.97,61.25,60.94,61.13,1072400.0
2014-06-05 14:00:00,61.15,61.34,61.1,61.19,746200.0,61.15,61.34,61.1,61.19,746200.0
2014-06-05 14:30:00,61.21,61.31,60.81,60.94,1273300.0,61.21,61.31,60.81,60.94,1273300.0
2014-06-05 15:00:00,60.96,61.17,60.86,61.01,527100.0,60.96,61.17,60.86,61.01,527100.0
2014-06-05 15:30:00,60.99,61.29,60.96,61.19,1489600.0,60.99,61.29,60.96,61.19,1489600.0
2014-06-06 09:30:00,61.33,62.13,61.3,61.88,3321500.0,61.33,62.13,61.3,61.88,3321500.0
2014-06-06 10:00:00,61.88,62.1,61.3,61.63,2209900.0,61.88,62.1,61.3,61.63,2209900.0
2014-06-06 10:30:00,61.63,61.83,61.52,61.58,565600.0,61.63,61.83,61.52,61.58,565600.0
2014-06-06 11:00:00,61.59,61.96,61.57,61.87,881300.0,61.59,61.96,61.57,61.87,881300.0
2014-06-06 11:30:00,61.87,61.88,61.51,61.53,924000.0,61.87,61.88,61.51,61.53,924000.0
2014-06-06 12:00:00,61.53,61.74,61.53,61.62,349300.0,61.53,61.74,61.53,61.62,349300.0
2014-06-06 12:30:00,61.62,61.79,61.57,61.66,267400.0,61.62,61.79,61.57,61.66,267400.0
2014-06-06 13:00:00,61.64,61.66,61.34,61.44,627200.0,61.64,61.66,61.34,61.44,627200.0
2014-06-06 13:30:00,61.43,61.47,61.2,61.32,804300.0,61.43,61.47,61.2,61.32,804300.0
2014-06-06 14:00:00,61.29,61.55,61.19,61.54,503300.0,61.29,61.55,61.19,61.54,503300.0
2014-06-06 14:30:00,61.55,61.55,61.43,61.5,296100.0,61.55,61.55,61.43,61.5,296100.0
2014-06-06 15:00:00,61.49,61.61,61.49,61.52,476700.0,61.49,61.61,61.49,61.52,476700.0
2014-06-06 15:30:00,61.53,61.53,61.38,61.45,1313900.0,61.53,61.53,61.38,61.45,1313900.0
2014-06-09 09:30:00,61.36,61.52,60.8,60.88,1910300.0,61.36,61.52,60.8,60.88,1910300.0
2014-06-09 10:00:00,60.93,60.99,60.61,60.73,1423100.0,60.93,60.99,60.61,60.73,1423100.0
2014-06-09 10:30:00,60.76,61.09,60.55,60.94,1367800.0,60.76,61.09,60.55,60.94,1367800.0
2014-06-09 11:00:00,60.98,61.12,60.81,60.93,930300.0,60.98,61.12,60.81,60.93,930300.0
2014-06-09 11:30:00,60.96,61.04,60.87,60.93,352100.0,60.96,61.04,60.87,60.93,352100.0
2014-06-09 12:00:00,60.93,61.03,60.9,60.94,298200.0,60.93,61.03,60.9,60.94,298200.0
2014-06-09 12:30:00,60.92,60.95,60.84,60.84,320600.0,60.92,60.95,60.84,60.84,320600.0
2014-06-09 13:00:00,60.85,60.93,60.51,60.53,432600.0,60.85,60.93,60.51,60.53,432600.0
2014-06-09 13:30:00,60.54,60.58,60.14,60.21,1099700.0,60.54,60.58,60.14,60.21,1099700.0
2014-06-09 14:00:00,60.19,60.3,60.02,60.03,891100.0,60.19,60.3,60.02,60.03,891100.0
2014-06-09 14:30:00,60.04,60.53,60.01,60.46,938700.0,60.04,60.53,60.01,60.46,938700.0
2014-06-09 15:00:00,60.46,60.61,60.39,60.52,694400.0,60.46,60.61,60.39,60.52,694400.0
2014-06-09 15:30:00,60.51,60.52,60.33,60.43,1205400.0,60.51,60.52,60.33,60.43,1205400.0
2014-06-10 09:30:00,60.79,62.0,60.72,61.81,5462800.0,60.79,62.0,60.72,61.81,5462800.0
2014-06-10 10:00:00,61.78,62.15,61.38,62.03,2787400.0,61.78,62.15,61.38,62.03,2787400.0
2014-06-10 10:30:00,62.06,62.29,61.97,62.02,1514100.0,62.06,62.29,61.97,62.02,1514100.0
2014-06-10 11:00:00,62.04,62.11,61.83,61.96,840700.0,62.04,62.11,61.83,61.96,840700.0
2014-06-10 11:30:00,61.99,62.14,61.89,61.99,616000.0,61.99,62.14,61.89,61.99,616000.0
2014-06-10 12:00:00,61.96,61.96,61.73,61.74,576100.0,61.96,61.96,61.73,61.74,576100.0
2014-06-10 12:30:00,61.74,61.74,61.52,61.64,1103900.0,61.74,61.74,61.52,61.64,1103900.0
2014-06-10 13:00:00,61.64,61.76,61.39,61.46,879200.0,61.64,61.76,61.39,61.46,879200.0
2014-06-10 13:30:00,61.47,61.52,61.37,61.45,487200.0,61.47,61.52,61.37,61.45,487200.0
2014-06-10 14:00:00,61.46,61.63,61.46,61.59,448000.0,61.46,61.63,61.46,61.59,448000.0
2014-06-10 14:30:00,61.59,61.59,61.14,61.22,903000.0,61.59,61.59,61.14,61.22,903000.0
2014-06-10 15:00:00,61.2,61.27,60.96,60.99,1114400.0,61.2,61.27,60.96,60.99,1114400.0
2014-06-10 15:30:00,60.96,61.24,60.92,61.18,1812300.0,60.96,61.24,60.92,61.18,1812300.0
2014-06-11 09:30:00,60.75,61.8,60.71,61.44,2615900.0,60.75,61.8,60.71,61.44,2615900.0
2014-06-11 10:00:00,61.47,61.58,61.15,61.15,929600.0,61.47,61.58,61.15,61.15,929600.0
2014-06-11 10:30:00,61.18,61.28,60.86,61.03,917700.0,61.18,61.28,60.86,61.03,917700.0
2014-06-11 11:00:00,61.03,61.51,61.03,61.42,697200.0,61.03,61.51,61.03,61.42,697200.0
2014-06-11 11:30:00,61.43,61.7,61.42,61.6,873600.0,61.43,61.7,61.42,61.6,873600.0
2014-06-11 12:00:00,61.58,61.59,61.43,61.54,409500.0,61.58,61.59,61.43,61.54,409500.0
2014-06-11 12:30:00,61.55,61.63,61.38,61.45,419300.0,61.55,61.63,61.38,61.45,419300.0
2014-06-11 13:00:00,61.48,61.5,61.18,61.23,507500.0,61.48,61.5,61.18,61.23,507500.0
2014-06-11 13:30:00,61.24,61.3,61.11,61.11,550900.0,61.24,61.3,61.11,61.11,550900.0
2014-06-11 14:00:00,61.14,61.16,60.9,61.09,765100.0,61.14,61.16,60.9,61.09,765100.0
2014-06-11 14:30:00,61.08,61.39,61.07,61.39,409500.0,61.08,61.39,61.07,61.39,409500.0
2014-06-11 15:00:00,61.4,61.47,61.3,61.44,444500.0,61.4,61.47,61.3,61.44,444500.0
2014-06-11 15:30:00,61.47,61.61,61.39,61.43,1536500.0,61.47,61.61,61.39,61.43,1536500.0
2014-06-12 09:30:00,61.3,61.34,60.75,60.89,2097200.0,61.3,61.34,60.75,60.89,2097200.0
2014-06-12 10:00:00,60.87,61.3,60.79,60.95,1243200.0,60.87,61.3,60.79,60.95,1243200.0
2014-06-12 10:30:00,60.94,61.27,60.75,61.11,1061200.0,60.94,61.27,60.75,61.11,1061200.0
2014-06-12 11:00:00,61.1,61.46,61.01,61.29,788900.0,61.1,61.46,61.01,61.29,788900.0
2014-06-12 11:30:00,61.29,61.39,61.09,61.1,331800.0,61.29,61.39,61.09,61.1,331800.0
2014-06-12 12:00:00,61.09,61.15,60.93,61.0,443800.0,61.09,61.15,60.93,61.0,443800.0
2014-06-12 12:30:00,61.0,61.0,60.61,60.91,770000.0,61.0,61.0,60.61,60.91,770000.0
2014-06-12 13:00:00,60.91,60.91,60.45,60.55,736400.0,60.91,60.91,60.45,60.55,736400.0
2014-06-12 13:30:00,60.52,60.55,60.07,60.22,1457400.0,60.52,60.55,60.07,60.22,1457400.0
2014-06-12 14:00:00,60.28,60.51,60.22,60.31,641200.0,60.28,60.51,60.22,60.31,641200.0
2014-06-12 14:30:00,60.35,60.44,60.16,60.29,630000.0,60.35,60.44,60.16,60.29,630000.0
2014-06-12 15:00:00,60.27,60.41,60.14,60.28,625800.0,60.27,60.41,60.14,60.28,625800.0
2014-06-12 15:30:00,60.28,60.4,60.1,60.36,1228500.0,60.28,60.4,60.1,60.36,1228500.0
2014-06-13 09:30:00,60.48,60.89,59.75,59.9,2123100.0,60.48,60.89,59.75,59.9,2123100.0
2014-06-13 10:00:00,59.88,60.24,59.6,60.11,2045400.0,59.88,60.24,59.6,60.11,2045400.0
2014-06-13 10:30:00,60.14,60.43,60.11,60.38,842800.0,60.14,60.43,60.11,60.38,842800.0
2014-06-13 11:00:00,60.4,60.53,60.17,60.22,742000.0,60.4,60.53,60.17,60.22,742000.0
2014-06-13 11:30:00,60.29,60.32,59.96,60.2,630700.0,60.29,60.32,59.96,60.2,630700.0
2014-06-13 12:00:00,60.25,60.75,60.24,60.63,936600.0,60.25,60.75,60.24,60.63,936600.0
2014-06-13 12:30:00,60.62,60.7,60.55,60.6,520800.0,60.62,60.7,60.55,60.6,520800.0
2014-06-13 13:00:00,60.63,60.67,60.49,60.66,385000.0,60.63,60.67,60.49,60.66,385000.0
2014-06-13 13:30:00,60.65,60.78,60.63,60.74,431200.0,60.65,60.78,60.63,60.74,431200.0
2014-06-13 14:00:00,60.75,61.13,60.73,60.96,858200.0,60.75,61.13,60.73,60.96,858200.0
2014-06-13 14:30:00,60.94,61.0,60.78,60.84,529900.0,60.94,61.0,60.78,60.84,529900.0
2014-06-13 15:00:00,60.86,61.0,60.79,60.83,575400.0,60.86,61.0,60.79,60.83,575400.0
2014-06-13 15:30:00,60.82,61.11,60.81,61.11,1607900.0,60.82,61.11,60.81,61.11,1607900.0
2014-06-16 09:30:00,60.93,61.0,60.49,60.58,1540700.0,60.93,61.0,60.49,60.58,1540700.0
2014-06-16 10:00:00,60.6,61.52,60.57,61.1,1717100.0,60.6,61.52,60.57,61.1,1717100.0
2014-06-16 10:30:00,61.06,61.42,60.82,60.98,1127000.0,61.06,61.42,60.82,60.98,1127000.0
2014-06-16 11:00:00,60.96,60.99,60.73,60.87,493500.0,60.96,60.99,60.73,60.87,493500.0
2014-06-16 11:30:00,60.85,61.17,60.76,61.16,476000.0,60.85,61.17,60.76,61.16,476000.0
2014-06-16 12:00:00,61.18,61.22,61.04,61.12,364700.0,61.18,61.22,61.04,61.12,364700.0
2014-06-16 12:30:00,61.12,61.23,61.0,61.15,231000.0,61.12,61.23,61.0,61.15,231000.0
2014-06-16 13:00:00,61.16,61.37,61.12,61.27,398300.0,61.16,61.37,61.12,61.27,398300.0
2014-06-16 13:30:00,61.28,61.39,61.04,61.14,336000.0,61.28,61.39,61.04,61.14,336000.0
2014-06-16 14:00:00,61.17,61.22,61.03,61.18,340900.0,61.17,61.22,61.03,61.18,340900.0
2014-06-16 14:30:00,61.21,61.52,61.18,61.41,574700.0,61.21,61.52,61.18,61.41,574700.0
2014-06-16 15:00:00,61.4,61.57,61.27,61.5,661500.0,61.4,61.57,61.27,61.5,661500.0
2014-06-16 15:30:00,61.51,61.6,61.4,61.46,1227100.0,61.51,61.6,61.4,61.46,1227100.0
2014-06-17 09:30:00,62.58,64.01,62.54,63.45,6389600.0,62.58,64.01,62.54,63.45,6389600.0
2014-06-17 10:00:00,63.46,63.71,63.3,63.59,1988700.0,63.46,63.71,63.3,63.59,1988700.0
2014-06-17 10:30:00,63.56,63.86,63.29,63.39,2051700.0,63.56,63.86,63.29,63.39,2051700.0
2014-06-17 11:00:00,63.39,63.43,63.07,63.23,1273300.0,63.39,63.43,63.07,63.23,1273300.0
2014-06-17 11:30:00,63.24,63.49,63.17,63.39,1407700.0,63.24,63.49,63.17,63.39,1407700.0
2014-06-17 12:00:00,63.39,63.5,63.19,63.33,1148000.0,63.39,63.5,63.19,63.33,1148000.0
2014-06-17 12:30:00,63.36,63.52,63.17,63.21,1183700.0,63.36,63.52,63.17,63.21,1183700.0
2014-06-17 13:00:00,63.22,63.33,63.0,63.04,1094800.0,63.22,63.33,63.0,63.04,1094800.0
2014-06-17 13:30:00,63.06,63.42,62.97,63.4,851200.0,63.06,63.42,62.97,63.4,851200.0
2014-06-17 14:00:00,63.39,63.68,63.3,63.65,1097600.0,63.39,63.68,63.3,63.65,1097600.0
2014-06-17 14:30:00,63.67,63.68,63.28,63.46,693700.0,63.67,63.68,63.28,63.46,693700.0
2014-06-17 15:00:00,63.48,63.48,63.29,63.42,705600.0,63.48,63.48,63.29,63.42,705600.0
2014-06-17 15:30:00,63.41,63.73,63.35,63.4,2491300.0,63.41,63.73,63.35,63.4,2491300.0
2014-06-18 09:30:00,63.38,63.51,62.93,63.21,2319100.0,63.38,63.51,62.93,63.21,2319100.0
2014-06-18 10:00:00,63.19,63.37,62.89,63.31,2243500.0,63.19,63.37,62.89,63.31,2243500.0
2014-06-18 10:30:00,63.34,63.44,63.15,63.16,637000.0,63.34,63.44,63.15,63.16,637000.0
2014-06-18 11:00:00,63.15,63.69,63.14,63.61,1118600.0,63.15,63.69,63.14,63.61,1118600.0
2014-06-18 11:30:00,63.6,63.78,63.53,63.73,770000.0,63.6,63.78,63.53,63.73,770000.0
2014-06-18 12:00:00,63.75,63.77,63.49,63.52,506100.0,63.75,63.77,63.49,63.52,506100.0
2014-06-18 12:30:00,63.51,63.53,63.33,63.36,295400.0,63.51,63.53,63.33,63.36,295400.0
2014-06-18 13:00:00,63.39,63.41,63.22,63.22,284900.0,63.39,63.41,63.22,63.22,284900.0
2014-06-18 13:30:00,63.22,63.22,63.01,63.02,611100.0,63.22,63.22,63.01,63.02,611100.0
2014-06-18 14:00:00,63.01,63.62,62.93,63.56,1155700.0,63.01,63.62,62.93,63.56,1155700.0
2014-06-18 14:30:00,63.58,63.66,63.32,63.53,747600.0,63.58,63.66,63.32,63.53,747600.0
2014-06-18 15:00:00,63.54,63.91,63.5,63.91,1153600.0,63.54,63.91,63.5,63.91,1153600.0
2014-06-18 15:30:00,63.9,64.4,63.87,64.08,3243800.0,63.9,64.4,63.87,64.08,3243800.0
2014-06-19 09:30:00,64.2,64.21,63.32,63.43,3449600.0,64.2,64.21,63.32,63.43,3449600.0
2014-06-19 10:00:00,63.48,63.83,63.36,63.44,1808100.0,63.48,63.83,63.36,63.44,1808100.0
2014-06-19 10:30:00,63.47,63.69,63.26,63.36,893200.0,63.47,63.69,63.26,63.36,893200.0
2014-06-19 11:00:00,63.33,63.48,63.29,63.38,744100.0,63.33,63.48,63.29,63.38,744100.0
2014-06-19 11:30:00,63.34,63.39,63.19,63.3,746200.0,63.34,63.39,63.19,63.3,746200.0
2014-06-19 12:00:00,63.31,63.57,63.26,63.31,490000.0,63.31,63.57,63.26,63.31,490000.0
2014-06-19 12:30:00,63.32,63.47,63.03,63.08,533400.0,63.32,63.47,63.03,63.08,533400.0
2014-06-19 13:00:00,63.1,63.19,62.86,63.07,631400.0,63.1,63.19,62.86,63.07,631400.0
2014-06-19 13:30:00,63.07,63.07,62.58,62.92,1168300.0,63.07,63.07,62.58,62.92,1168300.0
2014-06-19 14:00:00,62.92,63.19,62.82,63.07,1009400.0,62.92,63.19,62.82,63.07,1009400.0
2014-06-19 14:30:00,63.07,63.18,62.94,63.05,557200.0,63.07,63.18,62.94,63.05,557200.0
2014-06-19 15:00:00,63.08,63.17,63.0,63.04,609700.0,63.08,63.17,63.0,63.04,609700.0
2014-06-19 15:30:00,63.07,63.17,62.97,63.06,1031800.0,63.07,63.17,62.97,63.06,1031800.0
2014-06-20 09:30:00,63.03,63.27,62.58,62.59,1992900.0,63.03,63.27,62.58,62.59,1992900.0
2014-06-20 10:00:00,62.63,62.66,62.14,62.15,1645700.0,62.63,62.66,62.14,62.15,1645700.0
2014-06-20 10:30:00,62.14,62.62,62.14,62.58,1103200.0,62.14,62.62,62.14,62.58,1103200.0
2014-06-20 11:00:00,62.61,62.69,62.38,62.41,676200.0,62.61,62.69,62.38,62.41,676200.0
2014-06-20 11:30:00,62.43,62.54,62.22,62.43,489300.0,62.43,62.54,62.22,62.43,489300.0
2014-06-20 12:00:00,62.43,62.68,62.43,62.68,476000.0,62.43,62.68,62.43,62.68,476000.0
2014-06-20 12:30:00,62.69,62.85,62.65,62.79,517300.0,62.69,62.85,62.65,62.79,517300.0
2014-06-20 13:00:00,62.8,62.92,62.69,62.74,536900.0,62.8,62.92,62.69,62.74,536900.0
2014-06-20 13:30:00,62.73,62.9,62.58,62.83,458500.0,62.73,62.9,62.58,62.83,458500.0
2014-06-20 14:00:00,62.81,62.84,62.71,62.8,249900.0,62.81,62.84,62.71,62.8,249900.0
2014-06-20 14:30:00,62.81,63.04,62.74,62.88,401800.0,62.81,63.04,62.74,62.88,401800.0
2014-06-20 15:00:00,62.89,62.92,62.77,62.85,407400.0,62.89,62.92,62.77,62.85,407400.0
2014-06-20 15:30:00,62.85,62.93,62.8,62.88,949900.0,62.85,62.93,62.8,62.88,949900.0
2014-06-23 09:30:00,62.77,62.94,62.22,62.66,1701000.0,62.77,62.94,62.22,62.66,1701000.0
2014-06-23 10:00:00,62.71,62.86,62.26,62.46,1060500.0,62.71,62.86,62.26,62.46,1060500.0
2014-06-23 10:30:00,62.48,62.81,62.47,62.75,656600.0,62.48,62.81,62.47,62.75,656600.0
2014-06-23 11:00:00,62.72,63.11,62.72,62.89,877800.0,62.72,63.11,62.72,62.89,877800.0
2014-06-23 11:30:00,62.94,63.12,62.85,62.9,601300.0,62.94,63.12,62.85,62.9,601300.0
2014-06-23 12:00:00,62.9,62.91,62.77,62.82,250600.0,62.9,62.91,62.77,62.82,250600.0
2014-06-23 12:30:00,62.86,62.86,62.75,62.82,181300.0,62.86,62.86,62.75,62.82,181300.0
2014-06-23 13:00:00,62.82,62.86,62.69,62.7,245000.0,62.82,62.86,62.69,62.7,245000.0
2014-06-23 13:30:00,62.71,62.79,62.69,62.7,122500.0,62.71,62.79,62.69,62.7,122500.0
2014-06-23 14:00:00,62.71,62.98,62.64,62.86,392000.0,62.71,62.98,62.64,62.86,392000.0
2014-06-23 14:30:00,62.88,62.89,62.79,62.86,343700.0,62.88,62.89,62.79,62.86,343700.0
2014-06-23 15:00:00,62.87,62.88,62.66,62.74,550900.0,62.87,62.88,62.66,62.74,550900.0
2014-06-23 15:30:00,62.74,62.89,62.7,62.79,1340500.0,62.74,62.89,62.7,62.79,1340500.0
2014-06-24 09:30:00,62.58,63.35,62.56,63.07,2166500.0,62.58,63.35,62.56,63.07,2166500.0
2014-06-24 10:00:00,63.05,63.29,62.74,63.11,1058400.0,63.05,63.29,62.74,63.11,1058400.0
2014-06-24 10:30:00,63.11,63.5,63.08,63.43,1171800.0,63.11,63.5,63.08,63.43,1171800.0
2014-06-24 11:00:00,63.43,64.03,63.43,63.77,2198700.0,63.43,64.03,63.43,63.77,2198700.0
2014-06-24 11:30:00,63.77,64.13,63.77,64.12,1348200.0,63.77,64.13,63.77,64.12,1348200.0
2014-06-24 12:00:00,64.1,64.28,63.82,63.97,1038100.0,64.1,64.28,63.82,63.97,1038100.0
2014-06-24 12:30:00,63.96,64.04,63.91,63.96,399700.0,63.96,64.04,63.91,63.96,399700.0
2014-06-24 13:00:00,63.95,63.97,63.36,63.45,1218000.0,63.95,63.97,63.36,63.45,1218000.0
2014-06-24 13:30:00,63.46,63.6,63.33,63.37,609000.0,63.46,63.6,63.33,63.37,609000.0
2014-06-24 14:00:00,63.36,63.55,63.22,63.25,588000.0,63.36,63.55,63.22,63.25,588000.0
2014-06-24 14:30:00,63.27,63.27,63.06,63.12,686000.0,63.27,63.27,63.06,63.12,686000.0
2014-06-24 15:00:00,63.1,63.11,62.33,62.53,1673700.0,63.1,63.11,62.33,62.53,1673700.0
2014-06-24 15:30:00,62.51,62.57,62.21,62.33,1973300.0,62.51,62.57,62.21,62.33,1973300.0
2014-06-25 09:30:00,62.14,62.64,61.9,62.03,2312800.0,62.14,62.64,61.9,62.03,2312800.0
2014-06-25 10:00:00,62.02,62.54,61.94,62.22,1547000.0,62.02,62.54,61.94,62.22,1547000.0
2014-06-25 10:30:00,62.25,62.55,61.96,62.36,1004500.0,62.25,62.55,61.96,62.36,1004500.0
2014-06-25 11:00:00,62.36,62.89,62.23,62.66,966000.0,62.36,62.89,62.23,62.66,966000.0
2014-06-25 11:30:00,62.64,62.81,62.47,62.59,685300.0,62.64,62.81,62.47,62.59,685300.0
2014-06-25 12:00:00,62.57,62.73,62.51,62.6,458500.0,62.57,62.73,62.51,62.6,458500.0
2014-06-25 12:30:00,62.62,62.65,62.53,62.61,225400.0,62.62,62.65,62.53,62.61,225400.0
2014-06-25 13:00:00,62.84,63.09,62.68,62.95,452200.0,62.84,63.09,62.68,62.95,452200.0
2014-06-25 13:30:00,62.98,63.25,62.92,63.17,558600.0,62.98,63.25,62.92,63.17,558600.0
2014-06-25 14:00:00,63.19,63.38,63.04,63.31,772100.0,63.19,63.38,63.04,63.31,772100.0
2014-06-25 14:30:00,63.32,63.34,63.15,63.21,582400.0,63.32,63.34,63.15,63.21,582400.0
2014-06-25 15:00:00,63.21,63.34,63.17,63.28,825300.0,63.21,63.34,63.17,63.28,825300.0
2014-06-25 15:30:00,63.28,63.54,63.27,63.46,2046800.0,63.28,63.54,63.27,63.46,2046800.0
2014-06-26 09:30:00,62.97,63.16,62.7,63.14,2293900.0,62.97,63.16,62.7,63.14,2293900.0
2014-06-26 10:00:00,63.15,63.15,62.67,62.79,1306900.0,63.15,63.15,62.67,62.79,1306900.0
2014-06-26 10:30:00,62.83,62.9,62.62,62.68,1010100.0,62.83,62.9,62.62,62.68,1010100.0
2014-06-26 11:00:00,62.7,63.04,62.68,63.0,791000.0,62.7,63.04,62.68,63.0,791000.0
2014-06-26 11:30:00,63.01,63.14,62.94,63.0,765800.0,63.01,63.14,62.94,63.0,765800.0
2014-06-26 12:00:00,63.01,63.13,62.81,62.83,532700.0,63.01,63.13,62.81,62.83,532700.0
2014-06-26 12:30:00,62.83,62.93,62.61,62.62,734300.0,62.83,62.93,62.61,62.62,734300.0
2014-06-26 13:00:00,62.63,62.8,62.39,62.71,833700.0,62.63,62.8,62.39,62.71,833700.0
2014-06-26 13:30:00,62.73,62.77,62.6,62.61,438900.0,62.73,62.77,62.6,62.61,438900.0
2014-06-26 14:00:00,62.6,62.7,62.51,62.64,485800.0,62.6,62.7,62.51,62.64,485800.0
2014-06-26 14:30:00,62.62,62.84,62.6,62.82,430500.0,62.62,62.84,62.6,62.82,430500.0
2014-06-26 15:00:00,62.81,62.92,62.74,62.76,488600.0,62.81,62.92,62.74,62.76,488600.0
2014-06-26 15:30:00,62.73,62.84,62.6,62.8,1129100.0,62.73,62.84,62.6,62.8,1129100.0
2014-06-27 09:30:00,62.54,62.84,62.49,62.63,976500.0,62.54,62.84,62.49,62.63,976500.0
2014-06-27 10:00:00,62.65,63.05,62.56,62.91,1253700.0,62.65,63.05,62.56,62.91,1253700.0
2014-06-27 10:30:00,62.92,62.98,62.68,62.72,631400.0,62.92,62.98,62.68,62.72,631400.0
2014-06-27 11:00:00,62.74,63.05,62.71,62.92,604100.0,62.74,63.05,62.71,62.92,604100.0
2014-06-27 11:30:00,62.94,63.3,62.92,63.24,852600.0,62.94,63.3,62.92,63.24,852600.0
2014-06-27 12:00:00,63.26,63.31,63.01,63.13,609700.0,63.26,63.31,63.01,63.13,609700.0
2014-06-27 12:30:00,63.11,63.3,63.05,63.08,474600.0,63.11,63.3,63.05,63.08,474600.0
2014-06-27 13:00:00,63.11,63.23,62.94,62.96,554400.0,63.11,63.23,62.94,62.96,554400.0
2014-06-27 13:30:00,62.99,63.09,62.86,63.01,472500.0,62.99,63.09,62.86,63.01,472500.0
2014-06-27 14:00:00,62.99,63.06,62.87,62.91,370300.0,62.99,63.06,62.87,62.91,370300.0
2014-06-27 14:30:00,62.94,63.13,62.93,63.05,389900.0,62.94,63.13,62.93,63.05,389900.0
2014-06-27 15:00:00,63.05,63.12,63.0,63.1,470400.0,63.05,63.12,63.0,63.1,470400.0
2014-06-27 15:30:00,63.08,63.15,62.97,63.15,1852200.0,63.08,63.15,62.97,63.15,1852200.0
2014-06-30 09:30:00,63.27,63.84,63.08,63.56,1479800.0,63.27,63.84,63.08,63.56,1479800.0
2014-06-30 10:00:00,63.56,63.68,63.39,63.65,1172500.0,63.56,63.68,63.39,63.65,1172500.0
2014-06-30 10:30:00,63.66,63.7,63.19,63.29,632100.0,63.66,63.7,63.19,63.29,632100.0
2014-06-30 11:00:00,63.26,63.45,63.19,63.27,413700.0,63.26,63.45,63.19,63.27,413700.0
2014-06-30 11:30:00,63.3,63.32,62.99,63.1,637700.0,63.3,63.32,62.99,63.1,637700.0
2014-06-30 12:00:00,63.08,63.09,62.96,63.03,607600.0,63.08,63.09,62.96,63.03,607600.0
2014-06-30 12:30:00,63.03,63.14,62.81,63.04,679000.0,63.03,63.14,62.81,63.04,679000.0
2014-06-30 13:00:00,63.03,63.27,62.99,63.23,465500.0,63.03,63.27,62.99,63.23,465500.0
2014-06-30 13:30:00,63.24,63.36,63.19,63.25,377300.0,63.24,63.36,63.19,63.25,377300.0
2014-06-30 14:00:00,63.27,63.32,63.0,63.1,305900.0,63.27,63.32,63.0,63.1,305900.0
2014-06-30 14:30:00,63.11,63.15,62.92,62.92,260400.0,63.11,63.15,62.92,62.92,260400.0
2014-06-30 15:00:00,62.91,62.98,62.87,62.95,417900.0,62.91,62.98,62.87,62.95,417900.0
2014-06-30 15:30:00,62.93,63.02,62.88,62.96,848400.0,62.93,63.02,62.88,62.96,848400.0
2014-07-01 09:30:00,65.18,66.41,65.04,65.99,8005900.0,65.18,66.41,65.04,65.99,8005900.0
2014-07-01 10:00:00,65.96,66.3,65.79,66.3,3048500.0,65.96,66.3,65.79,66.3,3048500.0
2014-07-01 10:30:00,66.31,66.64,66.18,66.55,3236100.0,66.31,66.64,66.18,66.55,3236100.0
2014-07-01 11:00:00,66.55,66.68,66.43,66.49,1665300.0,66.55,66.68,66.43,66.49,1665300.0
2014-07-01 11:30:00,66.47,66.8,66.43,66.77,1994300.0,66.47,66.8,66.43,66.77,1994300.0
2014-07-01 12:00:00,66.74,66.91,66.61,66.87,1033200.0,66.74,66.91,66.61,66.87,1033200.0
2014-07-01 12:30:00,66.86,66.89,66.68,66.8,935200.0,66.86,66.89,66.68,66.8,935200.0
2014-07-01 13:00:00,66.78,66.87,66.56,66.75,865200.0,66.78,66.87,66.56,66.75,865200.0
2014-07-01 13:30:00,66.72,66.83,66.59,66.82,655900.0,66.72,66.83,66.59,66.82,655900.0
2014-07-01 14:00:00,66.78,66.89,66.68,66.81,1053500.0,66.78,66.89,66.68,66.81,1053500.0
2014-07-01 14:30:00,66.8,67.31,66.69,67.31,1661100.0,66.8,67.31,66.69,67.31,1661100.0
2014-07-01 15:00:00,67.29,67.55,67.15,67.4,2607500.0,67.29,67.55,67.15,67.4,2607500.0
2014-07-01 15:30:00,67.37,67.67,67.36,67.59,3332000.0,67.37,67.67,67.36,67.59,3332000.0
2014-07-02 09:30:00,67.64,67.98,67.24,67.76,4059300.0,67.64,67.98,67.24,67.76,4059300.0
2014-07-02 10:00:00,67.76,67.88,67.2,67.49,1589700.0,67.76,67.88,67.2,67.49,1589700.0
2014-07-02 10:30:00,67.44,67.63,67.32,67.57,756700.0,67.44,67.63,67.32,67.57,756700.0
2014-07-02 11:00:00,67.57,67.62,67.24,67.38,771400.0,67.57,67.62,67.24,67.38,771400.0
2014-07-02 11:30:00,67.32,67.68,67.32,67.53,604800.0,67.32,67.68,67.32,67.53,604800.0
2014-07-02 12:00:00,67.51,67.63,67.49,67.52,379400.0,67.51,67.63,67.49,67.52,379400.0
2014-07-02 12:30:00,67.48,67.49,67.26,67.33,677600.0,67.48,67.49,67.26,67.33,677600.0
2014-07-02 13:00:00,67.34,67.34,66.93,67.13,1128400.0,67.34,67.34,66.93,67.13,1128400.0
2014-07-02 13:30:00,67.13,67.2,66.95,67.12,374500.0,67.13,67.2,66.95,67.12,374500.0
2014-07-02 14:00:00,67.12,67.12,66.87,66.89,435400.0,67.12,67.12,66.87,66.89,435400.0
2014-07-02 14:30:00,66.89,67.02,66.75,66.77,597100.0,66.89,67.02,66.75,66.77,597100.0
2014-07-02 15:00:00,66.78,66.92,66.74,66.74,580300.0,66.78,66.92,66.74,66.74,580300.0
2014-07-02 15:30:00,66.74,66.82,66.58,66.68,1337000.0,66.74,66.82,66.58,66.68,1337000.0
2014-07-03 09:30:00,67.17,67.48,67.01,67.23,2512300.0,67.17,67.48,67.01,67.23,2512300.0
2014-07-03 10:00:00,67.23,67.36,66.98,67.19,1461600.0,67.23,67.36,66.98,67.19,1461600.0
2014-07-03 10:30:00,67.21,67.3,67.03,67.22,796600.0,67.21,67.3,67.03,67.22,796600.0
2014-07-03 11:00:00,67.22,67.38,67.21,67.33,793800.0,67.22,67.38,67.21,67.33,793800.0
2014-07-03 11:30:00,67.31,67.37,67.22,67.32,714700.0,67.31,67.37,67.22,67.32,714700.0
2014-07-03 12:00:00,67.34,67.35,67.19,67.26,723100.0,67.34,67.35,67.19,67.26,723100.0
2014-07-03 12:30:00,67.24,67.52,67.21,67.48,1550500.0,67.24,67.52,67.21,67.48,1550500.0
2014-07-07 09:30:00,67.44,67.46,66.46,66.9,2830100.0,67.44,67.46,66.46,66.9,2830100.0
2014-07-07 10:00:00,66.86,67.21,66.78,66.93,1312500.0,66.86,67.21,66.78,66.93,1312500.0
2014-07-07 10:30:00,66.95,66.99,66.6,66.6,694400.0,66.95,66.99,66.6,66.6,694400.0
2014-07-07 11:00:00,66.6,66.64,66.15,66.21,1391600.0,66.6,66.64,66.15,66.21,1391600.0
2014-07-07 11:30:00,66.2,66.39,65.86,65.88,1110200.0,66.2,66.39,65.86,65.88,1110200.0
2014-07-07 12:00:00,65.86,66.03,65.8,65.83,1005900.0,65.86,66.03,65.8,65.83,1005900.0
2014-07-07 12:30:00,65.84,66.19,65.79,66.17,656600.0,65.84,66.19,65.79,66.17,656600.0
2014-07-07 13:00:00,66.17,66.42,66.1,66.2,679000.0,66.17,66.42,66.1,66.2,679000.0
2014-07-07 13:30:00,66.21,66.23,65.95,65.95,557200.0,66.21,66.23,65.95,65.95,557200.0
2014-07-07 14:00:00,65.95,66.04,65.83,65.86,499800.0,65.95,66.04,65.83,65.86,499800.0
2014-07-07 14:30:00,65.85,66.0,65.81,65.93,469700.0,65.85,66.0,65.81,65.93,469700.0
2014-07-07 15:00:00,65.9,65.96,65.75,65.95,646100.0,65.9,65.96,65.75,65.95,646100.0
2014-07-07 15:30:00,65.94,66.02,65.71,65.8,2097200.0,65.94,66.02,65.71,65.8,2097200.0
2014-07-08 09:30:00,65.66,65.86,64.79,65.03,2551500.0,65.66,65.86,64.79,65.03,2551500.0
2014-07-08 10:00:00,65.04,65.05,64.22,64.4,2604700.0,65.04,65.05,64.22,64.4,2604700.0
2014-07-08 10:30:00,64.4,64.4,63.64,64.18,2376500.0,64.4,64.4,63.64,64.18,2376500.0
2014-07-08 11:00:00,64.16,64.2,63.26,63.28,1704500.0,64.16,64.2,63.26,63.28,1704500.0
2014-07-08 11:30:00,63.27,63.37,62.75,62.91,2318400.0,63.27,63.37,62.75,62.91,2318400.0
2014-07-08 12:00:00,62.91,63.32,62.91,63.3,1305500.0,62.91,63.32,62.91,63.3,1305500.0
2014-07-08 12:30:00,63.3,63.46,63.23,63.33,711900.0,63.3,63.46,63.23,63.33,711900.0
2014-07-08 13:00:00,63.37,63.79,63.03,63.75,1317400.0,63.37,63.79,63.03,63.75,1317400.0
2014-07-08 13:30:00,63.72,63.77,63.43,63.44,805000.0,63.72,63.77,63.43,63.44,805000.0
2014-07-08 14:00:00,63.44,63.63,63.29,63.42,712600.0,63.44,63.63,63.29,63.42,712600.0
2014-07-08 14:30:00,63.43,63.52,63.18,63.19,839300.0,63.43,63.52,63.18,63.19,839300.0
2014-07-08 15:00:00,63.22,63.38,63.0,63.29,1001700.0,63.22,63.38,63.0,63.29,1001700.0
2014-07-08 15:30:00,63.28,63.67,63.28,63.57,1957200.0,63.28,63.67,63.28,63.57,1957200.0
2014-07-09 09:30:00,63.74,64.19,63.39,63.63,3072300.0,63.74,64.19,63.39,63.63,3072300.0
2014-07-09 10:00:00,63.64,63.71,62.89,63.37,2005500.0,63.64,63.71,62.89,63.37,2005500.0
2014-07-09 10:30:00,63.38,63.8,63.3,63.49,1663200.0,63.38,63.8,63.3,63.49,1663200.0
2014-07-09 11:00:00,63.47,63.57,63.17,63.41,1085700.0,63.47,63.57,63.17,63.41,1085700.0
2014-07-09 11:30:00,63.41,63.41,63.04,63.2,883400.0,63.41,63.41,63.04,63.2,883400.0
2014-07-09 12:00:00,63.2,63.38,63.11,63.13,574700.0,63.2,63.38,63.11,63.13,574700.0
2014-07-09 12:30:00,63.16,63.38,63.05,63.14,610400.0,63.16,63.38,63.05,63.14,610400.0
2014-07-09 13:00:00,63.16,63.19,63.04,63.07,427000.0,63.16,63.19,63.04,63.07,427000.0
2014-07-09 13:30:00,63.09,63.28,63.0,63.14,948500.0,63.09,63.28,63.0,63.14,948500.0
2014-07-09 14:00:00,63.09,63.25,62.82,63.04,1131900.0,63.09,63.25,62.82,63.04,1131900.0
2014-07-09 14:30:00,63.05,63.08,62.86,62.93,605500.0,63.05,63.08,62.86,62.93,605500.0
2014-07-09 15:00:00,62.94,63.17,62.94,63.08,711900.0,62.94,63.17,62.94,63.08,711900.0
2014-07-09 15:30:00,63.08,63.29,63.03,63.29,1817900.0,63.08,63.29,63.03,63.29,1817900.0
2014-07-10 09:30:00,62.06,62.1,61.17,61.56,4808300.0,62.06,62.1,61.17,61.56,4808300.0
2014-07-10 10:00:00,61.59,62.04,61.34,62.03,2375800.0,61.59,62.04,61.34,62.03,2375800.0
2014-07-10 10:30:00,62.02,62.98,61.9,62.72,2510900.0,62.02,62.98,61.9,62.72,2510900.0
2014-07-10 11:00:00,62.75,63.13,62.59,62.73,1187900.0,62.75,63.13,62.59,62.73,1187900.0
2014-07-10 11:30:00,62.78,63.01,62.64,63.01,802900.0,62.78,63.01,62.64,63.01,802900.0
2014-07-10 12:00:00,62.99,63.46,62.82,63.38,938700.0,62.99,63.46,62.82,63.38,938700.0
2014-07-10 12:30:00,63.41,63.45,62.97,63.17,791700.0,63.41,63.45,62.97,63.17,791700.0
2014-07-10 13:00:00,63.14,63.39,63.11,63.37,395500.0,63.14,63.39,63.11,63.37,395500.0
2014-07-10 13:30:00,63.39,63.45,63.2,63.2,742700.0,63.39,63.45,63.2,63.2,742700.0
2014-07-10 14:00:00,63.19,63.29,62.82,62.94,784000.0,63.19,63.29,62.82,62.94,784000.0
2014-07-10 14:30:00,62.98,62.98,62.56,62.56,805000.0,62.98,62.98,62.56,62.56,805000.0
2014-07-10 15:00:00,62.57,62.78,62.45,62.69,1050700.0,62.57,62.78,62.45,62.69,1050700.0
2014-07-10 15:30:00,62.7,62.87,62.58,62.66,1526000.0,62.7,62.87,62.58,62.66,1526000.0
2014-07-11 09:30:00,63.07,63.45,62.86,63.33,2882600.0,63.07,63.45,62.86,63.33,2882600.0
2014-07-11 10:00:00,63.32,63.35,62.89,62.93,1168300.0,63.32,63.35,62.89,62.93,1168300.0
2014-07-11 10:30:00,62.9,63.11,62.8,63.05,785400.0,62.9,63.11,62.8,63.05,785400.0
2014-07-11 11:00:00,63.08,63.1,62.82,62.92,427000.0,63.08,63.1,62.82,62.92,427000.0
2014-07-11 11:30:00,62.94,63.04,62.86,62.96,623700.0,62.94,63.04,62.86,62.96,623700.0
2014-07-11 12:00:00,62.97,63.03,62.91,63.01,316400.0,62.97,63.03,62.91,63.01,316400.0
2014-07-11 12:30:00,63.01,63.01,62.76,62.82,557200.0,63.01,63.01,62.76,62.82,557200.0
2014-07-11 13:00:00,62.81,62.96,62.78,62.91,305900.0,62.81,62.96,62.78,62.91,305900.0
2014-07-11 13:30:00,62.91,62.93,62.82,62.92,245700.0,62.91,62.93,62.82,62.92,245700.0
2014-07-11 14:00:00,62.93,62.95,62.83,62.83,385700.0,62.93,62.95,62.83,62.83,385700.0
2014-07-11 14:30:00,62.82,62.84,62.55,62.59,938700.0,62.82,62.84,62.55,62.59,938700.0
2014-07-11 15:00:00,62.59,62.73,62.45,62.72,787500.0,62.59,62.73,62.45,62.72,787500.0
2014-07-11 15:30:00,62.71,62.85,62.66,62.85,1451800.0,62.71,62.85,62.66,62.85,1451800.0
2014-07-14 09:30:00,63.33,63.7,62.71,63.7,2020900.0,63.33,63.7,62.71,63.7,2020900.0
2014-07-14 10:00:00,63.7,64.24,63.69,64.21,2430400.0,63.7,64.24,63.69,64.21,2430400.0
2014-07-14 10:30:00,64.24,64.75,64.15,64.71,1950900.0,64.24,64.75,64.15,64.71,1950900.0
2014-07-14 11:00:00,64.72,64.93,64.53,64.84,1215200.0,64.72,64.93,64.53,64.84,1215200.0
2014-07-14 11:30:00,64.89,65.03,64.73,64.94,903000.0,64.89,65.03,64.73,64.94,903000.0
2014-07-14 12:00:00,64.94,64.95,64.6,64.63,614600.0,64.94,64.95,64.6,64.63,614600.0
2014-07-14 12:30:00,64.64,64.67,64.36,64.49,777700.0,64.64,64.67,64.36,64.49,777700.0
2014-07-14 13:00:00,64.51,64.92,64.5,64.82,417900.0,64.51,64.92,64.5,64.82,417900.0
2014-07-14 13:30:00,64.84,64.92,64.71,64.88,361900.0,64.84,64.92,64.71,64.88,361900.0
2014-07-14 14:00:00,64.86,64.9,64.73,64.79,362600.0,64.86,64.9,64.73,64.79,362600.0
2014-07-14 14:30:00,64.78,65.07,64.77,65.07,713300.0,64.78,65.07,64.77,65.07,713300.0
2014-07-14 15:00:00,65.05,65.06,64.59,64.62,751800.0,65.05,65.06,64.59,64.62,751800.0
2014-07-14 15:30:00,64.62,64.78,64.54,64.65,1029700.0,64.62,64.78,64.54,64.65,1029700.0
2014-07-15 09:30:00,64.38,64.48,63.93,64.14,1780800.0,64.38,64.48,63.93,64.14,1780800.0
2014-07-15 10:00:00,64.13,64.21,63.55,63.92,1180900.0,64.13,64.21,63.55,63.92,1180900.0
2014-07-15 10:30:00,63.87,63.92,63.18,63.41,1239000.0,63.87,63.92,63.18,63.41,1239000.0
2014-07-15 11:00:00,63.4,64.28,63.34,63.9,1393700.0,63.4,64.28,63.34,63.9,1393700.0
2014-07-15 11:30:00,63.92,63.92,63.52,63.57,624400.0,63.92,63.92,63.52,63.57,624400.0
2014-07-15 12:00:00,63.52,64.01,63.45,63.93,623700.0,63.52,64.01,63.45,63.93,623700.0
2014-07-15 12:30:00,63.93,64.21,63.86,63.87,489300.0,63.93,64.21,63.86,63.87,489300.0
2014-07-15 13:00:00,63.86,64.31,63.84,64.17,402500.0,63.86,64.31,63.84,64.17,402500.0
2014-07-15 13:30:00,64.13,64.25,63.98,64.07,442400.0,64.13,64.25,63.98,64.07,442400.0
2014-07-15 14:00:00,64.07,64.39,64.02,64.27,457100.0,64.07,64.39,64.02,64.27,457100.0
2014-07-15 14:30:00,64.26,64.3,63.98,64.09,216300.0,64.26,64.3,63.98,64.09,216300.0
2014-07-15 15:00:00,64.1,64.15,63.9,64.09,448000.0,64.1,64.15,63.9,64.09,448000.0
2014-07-15 15:30:00,64.09,64.21,64.01,64.15,812000.0,64.09,64.21,64.01,64.15,812000.0
2014-07-16 09:30:00,64.87,65.1,64.25,64.63,2251200.0,64.87,65.1,64.25,64.63,2251200.0
2014-07-16 10:00:00,64.66,64.79,64.15,64.18,1219400.0,64.66,64.79,64.15,64.18,1219400.0
2014-07-16 10:30:00,64.19,64.47,64.02,64.04,845600.0,64.19,64.47,64.02,64.04,845600.0
2014-07-16 11:00:00,64.02,64.2,63.93,64.06,623700.0,64.02,64.2,63.93,64.06,623700.0
2014-07-16 11:30:00,64.03,64.06,63.61,63.78,886900.0,64.03,64.06,63.61,63.78,886900.0
2014-07-16 12:00:00,63.78,63.96,63.68,63.71,462000.0,63.78,63.96,63.68,63.71,462000.0
2014-07-16 12:30:00,63.75,63.83,63.51,63.54,451500.0,63.75,63.83,63.51,63.54,451500.0
2014-07-16 13:00:00,63.52,63.63,63.44,63.6,408800.0,63.52,63.63,63.44,63.6,408800.0
2014-07-16 13:30:00,63.58,63.79,63.51,63.55,358400.0,63.58,63.79,63.51,63.55,358400.0
2014-07-16 14:00:00,63.59,63.61,63.44,63.55,293300.0,63.59,63.61,63.44,63.55,293300.0
2014-07-16 14:30:00,63.55,63.57,63.34,63.47,457100.0,63.55,63.57,63.34,63.47,457100.0
2014-07-16 15:00:00,63.5,63.52,63.35,63.51,393400.0,63.5,63.52,63.35,63.51,393400.0
2014-07-16 15:30:00,63.49,63.59,63.44,63.49,838600.0,63.49,63.59,63.44,63.49,838600.0
2014-07-17 09:30:00,63.33,63.98,63.16,63.64,1759100.0,63.33,63.98,63.16,63.64,1759100.0
2014-07-17 10:00:00,63.71,63.83,63.36,63.71,743400.0,63.71,63.83,63.36,63.71,743400.0
2014-07-17 10:30:00,63.71,64.12,63.55,63.94,930300.0,63.71,64.12,63.55,63.94,930300.0
2014-07-17 11:00:00,63.9,63.98,63.21,63.25,1360800.0,63.9,63.98,63.21,63.25,1360800.0
2014-07-17 11:30:00,63.24,63.56,63.08,63.21,727300.0,63.24,63.56,63.08,63.21,727300.0
2014-07-17 12:00:00,63.18,63.27,63.01,63.22,715400.0,63.18,63.27,63.01,63.22,715400.0
2014-07-17 12:30:00,63.23,63.4,63.18,63.3,397600.0,63.23,63.4,63.18,63.3,397600.0
2014-07-17 13:00:00,63.32,63.6,63.3,63.42,452200.0,63.32,63.6,63.3,63.42,452200.0
2014-07-17 13:30:00,63.46,63.54,63.18,63.29,340900.0,63.46,63.54,63.18,63.29,340900.0
2014-07-17 14:00:00,63.26,63.31,63.07,63.16,417900.0,63.26,63.31,63.07,63.16,417900.0
2014-07-17 14:30:00,63.2,63.26,63.06,63.15,259700.0,63.2,63.26,63.06,63.15,259700.0
2014-07-17 15:00:00,63.15,63.15,62.88,62.93,719600.0,63.15,63.15,62.88,62.93,719600.0
2014-07-17 15:30:00,62.93,62.95,62.61,62.74,1261400.0,62.93,62.95,62.61,62.74,1261400.0
2014-07-18 09:30:00,62.97,63.2,62.25,62.57,2027200.0,62.97,63.2,62.25,62.57,2027200.0
2014-07-18 10:00:00,62.6,62.94,62.39,62.9,1119300.0,62.6,62.94,62.39,62.9,1119300.0
2014-07-18 10:30:00,62.89,62.96,62.64,62.84,693700.0,62.89,62.96,62.64,62.84,693700.0
2014-07-18 11:00:00,62.84,63.06,62.82,62.84,674100.0,62.84,63.06,62.82,62.84,674100.0
2014-07-18 11:30:00,62.84,62.96,62.71,62.81,602000.0,62.84,62.96,62.71,62.81,602000.0
2014-07-18 12:00:00,62.81,63.19,62.79,63.1,703500.0,62.81,63.19,62.79,63.1,703500.0
2014-07-18 12:30:00,63.14,63.15,62.98,63.02,254800.0,63.14,63.15,62.98,63.02,254800.0
2014-07-18 13:00:00,63.06,63.17,62.99,63.09,343700.0,63.06,63.17,62.99,63.09,343700.0
2014-07-18 13:30:00,63.09,63.16,63.01,63.11,266000.0,63.09,63.16,63.01,63.11,266000.0
2014-07-18 14:00:00,63.08,63.29,63.02,63.27,372400.0,63.08,63.29,63.02,63.27,372400.0
2014-07-18 14:30:00,63.27,63.36,63.19,63.24,406000.0,63.27,63.36,63.19,63.24,406000.0
2014-07-18 15:00:00,63.26,63.29,63.2,63.2,387100.0,63.26,63.29,63.2,63.2,387100.0
2014-07-18 15:30:00,63.2,63.47,63.16,63.45,1097600.0,63.2,63.47,63.16,63.45,1097600.0
2014-07-21 09:30:00,64.44,65.36,64.43,64.82,3906000.0,64.44,65.36,64.43,64.82,3906000.0
2014-07-21 10:00:00,64.84,64.92,64.15,64.52,1885800.0,64.84,64.92,64.15,64.52,1885800.0
2014-07-21 10:30:00,64.51,64.8,64.29,64.63,1367100.0,64.51,64.8,64.29,64.63,1367100.0
2014-07-21 11:00:00,64.57,64.64,64.21,64.44,1267700.0,64.57,64.64,64.21,64.44,1267700.0
2014-07-21 11:30:00,64.43,64.5,63.95,64.15,1156400.0,64.43,64.5,63.95,64.15,1156400.0
2014-07-21 12:00:00,64.15,64.41,63.97,64.07,782600.0,64.15,64.41,63.97,64.07,782600.0
2014-07-21 12:30:00,64.07,64.34,64.04,64.26,562800.0,64.07,64.34,64.04,64.26,562800.0
2014-07-21 13:00:00,64.27,64.54,64.22,64.49,522900.0,64.27,64.54,64.22,64.49,522900.0
2014-07-21 13:30:00,64.52,64.54,64.29,64.29,739900.0,64.52,64.54,64.29,64.29,739900.0
2014-07-21 14:00:00,64.29,64.7,64.25,64.59,1024100.0,64.29,64.7,64.25,64.59,1024100.0
2014-07-21 14:30:00,64.55,64.67,64.45,64.58,812700.0,64.55,64.67,64.45,64.58,812700.0
2014-07-21 15:00:00,64.58,64.78,64.54,64.71,1211700.0,64.58,64.78,64.54,64.71,1211700.0
2014-07-21 15:30:00,64.71,64.8,64.5,64.57,3363500.0,64.71,64.8,64.5,64.57,3363500.0
2014-07-22 09:30:00,63.28,63.52,61.29,62.0,12317200.0,63.28,63.52,61.29,62.0,12317200.0
2014-07-22 10:00:00,62.01,62.27,61.61,61.92,4824400.0,62.01,62.27,61.61,61.92,4824400.0
2014-07-22 10:30:00,61.95,62.29,61.25,62.25,4692100.0,61.95,62.29,61.25,62.25,4692100.0
2014-07-22 11:00:00,62.22,62.35,61.56,61.67,2180500.0,62.22,62.35,61.56,61.67,2180500.0
2014-07-22 11:30:00,61.66,61.75,61.19,61.31,2107000.0,61.66,61.75,61.19,61.31,2107000.0
2014-07-22 12:00:00,61.3,61.6,61.04,61.1,2369500.0,61.3,61.6,61.04,61.1,2369500.0
2014-07-22 12:30:00,61.12,61.29,60.81,60.94,1862700.0,61.12,61.29,60.81,60.94,1862700.0
2014-07-22 13:00:00,60.93,61.24,60.72,61.18,1926400.0,60.93,61.24,60.72,61.18,1926400.0
2014-07-22 13:30:00,61.19,61.24,61.0,61.23,1463000.0,61.19,61.24,61.0,61.23,1463000.0
2014-07-22 14:00:00,61.21,61.24,60.93,60.94,1490300.0,61.21,61.24,60.93,60.94,1490300.0
2014-07-22 14:30:00,60.96,61.2,60.79,61.12,1786400.0,60.96,61.2,60.79,61.12,1786400.0
2014-07-22 15:00:00,61.12,61.24,60.92,61.23,1620500.0,61.12,61.24,60.92,61.23,1620500.0
2014-07-22 15:30:00,61.23,62.0,61.22,61.6,5193300.0,61.23,62.0,61.22,61.6,5193300.0
2014-07-23 09:30:00,61.49,62.2,61.24,61.98,4024300.0,61.49,62.2,61.24,61.98,4024300.0
2014-07-23 10:00:00,62.0,62.18,61.45,61.63,1612800.0,62.0,62.18,61.45,61.63,1612800.0
2014-07-23 10:30:00,61.63,61.77,61.36,61.63,1045800.0,61.63,61.77,61.36,61.63,1045800.0
2014-07-23 11:00:00,61.63,61.7,61.33,61.43,703500.0,61.63,61.7,61.33,61.43,703500.0
2014-07-23 11:30:00,61.43,61.51,61.15,61.37,980700.0,61.43,61.51,61.15,61.37,980700.0
2014-07-23 12:00:00,61.39,61.57,61.29,61.5,438900.0,61.39,61.57,61.29,61.5,438900.0
2014-07-23 12:30:00,61.5,61.55,61.32,61.4,370300.0,61.5,61.55,61.32,61.4,370300.0
2014-07-23 13:00:00,61.39,61.39,60.93,61.0,1019200.0,61.39,61.39,60.93,61.0,1019200.0
2014-07-23 13:30:00,61.02,61.29,60.93,61.19,726600.0,61.02,61.29,60.93,61.19,726600.0
2014-07-23 14:00:00,61.18,61.28,61.12,61.22,589400.0,61.18,61.28,61.12,61.22,589400.0
2014-07-23 14:30:00,61.18,61.21,61.07,61.08,346500.0,61.18,61.21,61.07,61.08,346500.0
2014-07-23 15:00:00,61.09,61.2,61.05,61.11,498400.0,61.09,61.2,61.05,61.11,498400.0
2014-07-23 15:30:00,61.11,61.14,61.0,61.12,1403500.0,61.11,61.14,61.0,61.12,1403500.0
2014-07-24 09:30:00,61.35,61.46,60.06,60.14,4295200.0,61.35,61.46,60.06,60.14,4295200.0
2014-07-24 10:00:00,60.1,60.29,59.86,60.14,2174200.0,60.1,60.29,59.86,60.14,2174200.0
2014-07-24 10:30:00,60.15,60.24,59.98,60.16,682500.0,60.15,60.24,59.98,60.16,682500.0
2014-07-24 11:00:00,60.15,60.25,60.03,60.17,587300.0,60.15,60.25,60.03,60.17,587300.0
2014-07-24 11:30:00,60.15,60.67,60.14,60.61,1192800.0,60.15,60.67,60.14,60.61,1192800.0
2014-07-24 12:00:00,60.61,60.7,60.43,60.47,602000.0,60.61,60.7,60.43,60.47,602000.0
2014-07-24 12:30:00,60.47,60.54,60.32,60.34,385700.0,60.47,60.54,60.32,60.34,385700.0
2014-07-24 13:00:00,60.36,60.42,60.26,60.36,376600.0,60.36,60.42,60.26,60.36,376600.0
2014-07-24 13:30:00,60.36,60.6,60.3,60.59,443100.0,60.36,60.6,60.3,60.59,443100.0
2014-07-24 14:00:00,60.6,60.9,60.54,60.79,806400.0,60.6,60.9,60.54,60.79,806400.0
2014-07-24 14:30:00,60.79,60.85,60.54,60.72,516600.0,60.79,60.85,60.54,60.72,516600.0
2014-07-24 15:00:00,60.7,60.78,60.61,60.77,456400.0,60.7,60.78,60.61,60.77,456400.0
2014-07-24 15:30:00,60.77,61.0,60.74,60.77,1396500.0,60.77,61.0,60.74,60.77,1396500.0
2014-07-25 09:30:00,60.71,61.17,60.65,61.03,2082500.0,60.71,61.17,60.65,61.03,2082500.0
2014-07-25 10:00:00,61.04,61.07,60.58,60.84,1147300.0,61.04,61.07,60.58,60.84,1147300.0
2014-07-25 10:30:00,60.83,60.86,60.43,60.44,670600.0,60.83,60.86,60.43,60.44,670600.0
2014-07-25 11:00:00,60.47,60.68,60.41,60.58,444500.0,60.47,60.68,60.41,60.58,444500.0
2014-07-25 11:30:00,60.56,60.61,60.5,60.5,391300.0,60.56,60.61,60.5,60.5,391300.0
2014-07-25 12:00:00,60.48,60.53,60.25,60.34,630700.0,60.48,60.53,60.25,60.34,630700.0
2014-07-25 12:30:00,60.33,60.47,60.3,60.43,305900.0,60.33,60.47,60.3,60.43,305900.0
2014-07-25 13:00:00,60.41,60.43,60.34,60.37,254100.0,60.41,60.43,60.34,60.37,254100.0
2014-07-25 13:30:00,60.33,60.37,60.28,60.33,257600.0,60.33,60.37,60.28,60.33,257600.0
2014-07-25 14:00:00,60.31,60.37,60.27,60.32,254100.0,60.31,60.37,60.27,60.32,254100.0
2014-07-25 14:30:00,60.31,60.35,60.17,60.22,340200.0,60.31,60.35,60.17,60.22,340200.0
2014-07-25 15:00:00,60.21,60.29,60.13,60.23,611800.0,60.21,60.29,60.13,60.23,611800.0
2014-07-25 15:30:00,60.24,60.28,60.06,60.27,1474200.0,60.24,60.28,60.06,60.27,1474200.0
2014-07-28 09:30:00,60.32,60.48,59.79,60.17,2032800.0,60.32,60.48,59.79,60.17,2032800.0
2014-07-28 10:00:00,60.18,60.41,59.89,59.94,1029000.0,60.18,60.41,59.89,59.94,1029000.0
2014-07-28 10:30:00,59.94,60.62,59.86,60.3,1383200.0,59.94,60.62,59.86,60.3,1383200.0
2014-07-28 11:00:00,60.31,60.7,60.24,60.69,982100.0,60.31,60.7,60.24,60.69,982100.0
2014-07-28 11:30:00,60.7,60.71,60.48,60.5,457800.0,60.7,60.71,60.48,60.5,457800.0
2014-07-28 12:00:00,60.49,60.57,60.37,60.4,279300.0,60.49,60.57,60.37,60.4,279300.0
2014-07-28 12:30:00,60.42,60.62,60.42,60.57,303800.0,60.42,60.62,60.42,60.57,303800.0
2014-07-28 13:00:00,60.57,60.78,60.54,60.7,602000.0,60.57,60.78,60.54,60.7,602000.0
2014-07-28 13:30:00,60.72,60.84,60.7,60.79,431900.0,60.72,60.84,60.7,60.79,431900.0
2014-07-28 14:00:00,60.76,60.8,60.59,60.63,287000.0,60.76,60.8,60.59,60.63,287000.0
2014-07-28 14:30:00,60.63,60.79,60.59,60.75,343000.0,60.63,60.79,60.59,60.75,343000.0
2014-07-28 15:00:00,60.75,60.78,60.66,60.7,268100.0,60.75,60.78,60.66,60.7,268100.0
2014-07-28 15:30:00,60.69,60.72,60.53,60.66,1011500.0,60.69,60.72,60.53,60.66,1011500.0
2014-07-29 09:30:00,60.46,61.11,60.46,60.96,1141700.0,60.46,61.11,60.46,60.96,1141700.0
2014-07-29 10:00:00,60.99,61.14,60.76,61.14,732200.0,60.99,61.14,60.76,61.14,732200.0
2014-07-29 10:30:00,61.14,61.2,61.0,61.01,764400.0,61.14,61.2,61.0,61.01,764400.0
2014-07-29 11:00:00,61.04,61.08,60.57,60.82,989100.0,61.04,61.08,60.57,60.82,989100.0
2014-07-29 11:30:00,60.79,60.85,60.47,60.71,557200.0,60.79,60.85,60.47,60.71,557200.0
2014-07-29 12:00:00,60.67,60.92,60.66,60.79,378700.0,60.67,60.92,60.66,60.79,378700.0
2014-07-29 12:30:00,60.78,60.89,60.68,60.8,194600.0,60.78,60.89,60.68,60.8,194600.0
2014-07-29 13:00:00,60.83,60.88,60.73,60.84,154700.0,60.83,60.88,60.73,60.84,154700.0
2014-07-29 13:30:00,60.83,60.87,60.8,60.82,138600.0,60.83,60.87,60.8,60.82,138600.0
2014-07-29 14:00:00,60.84,60.97,60.63,60.71,382900.0,60.84,60.97,60.63,60.71,382900.0
2014-07-29 14:30:00,60.73,60.76,60.53,60.62,388500.0,60.73,60.76,60.53,60.62,388500.0
2014-07-29 15:00:00,60.59,60.67,60.51,60.56,462700.0,60.59,60.67,60.51,60.56,462700.0
2014-07-29 15:30:00,60.51,60.64,60.49,60.61,820400.0,60.51,60.64,60.49,60.61,820400.0
2014-07-30 09:30:00,60.68,61.35,60.62,60.97,1787100.0,60.68,61.35,60.62,60.97,1787100.0
2014-07-30 10:00:00,61.04,61.25,60.88,61.1,657300.0,61.04,61.25,60.88,61.1,657300.0
2014-07-30 10:30:00,61.13,61.58,61.13,61.38,1845900.0,61.13,61.58,61.13,61.38,1845900.0
2014-07-30 11:00:00,61.36,61.72,61.29,61.7,859600.0,61.36,61.72,61.29,61.7,859600.0
2014-07-30 11:30:00,61.72,61.78,61.58,61.61,623700.0,61.72,61.78,61.58,61.61,623700.0
2014-07-30 12:00:00,61.59,61.6,61.32,61.39,619500.0,61.59,61.6,61.32,61.39,619500.0
2014-07-30 12:30:00,61.39,61.69,61.37,61.69,406000.0,61.39,61.69,61.37,61.69,406000.0
2014-07-30 13:00:00,61.67,61.75,61.49,61.63,373800.0,61.67,61.75,61.49,61.63,373800.0
2014-07-30 13:30:00,61.6,61.73,61.6,61.67,270900.0,61.6,61.73,61.6,61.67,270900.0
2014-07-30 14:00:00,61.63,61.76,61.5,61.7,673400.0,61.63,61.76,61.5,61.7,673400.0
2014-07-30 14:30:00,61.71,61.71,61.43,61.63,469700.0,61.71,61.71,61.43,61.63,469700.0
2014-07-30 15:00:00,61.62,61.89,61.53,61.88,771400.0,61.62,61.89,61.53,61.88,771400.0
2014-07-30 15:30:00,61.88,62.18,61.87,62.05,1906800.0,61.88,62.18,61.87,62.05,1906800.0
2014-07-31 09:30:00,61.47,61.85,61.29,61.37,1328600.0,61.47,61.85,61.29,61.37,1328600.0
2014-07-31 10:00:00,61.39,61.49,61.17,61.3,893900.0,61.39,61.49,61.17,61.3,893900.0
2014-07-31 10:30:00,61.26,61.33,60.9,60.96,859600.0,61.26,61.33,60.9,60.96,859600.0
2014-07-31 11:00:00,60.9,61.04,60.78,60.86,676200.0,60.9,61.04,60.78,60.86,676200.0
2014-07-31 11:30:00,60.84,60.86,60.18,60.32,1107400.0,60.84,60.86,60.18,60.32,1107400.0
2014-07-31 12:00:00,60.3,60.43,60.2,60.34,577500.0,60.3,60.43,60.2,60.34,577500.0
2014-07-31 12:30:00,60.37,60.69,60.31,60.63,631400.0,60.37,60.69,60.31,60.63,631400.0
2014-07-31 13:00:00,60.64,60.65,60.43,60.64,410900.0,60.64,60.65,60.43,60.64,410900.0
2014-07-31 13:30:00,60.67,60.82,60.61,60.79,505400.0,60.67,60.82,60.61,60.79,505400.0
2014-07-31 14:00:00,60.78,60.78,60.48,60.65,555800.0,60.78,60.78,60.48,60.65,555800.0
2014-07-31 14:30:00,60.67,60.67,60.37,60.39,485800.0,60.67,60.67,60.37,60.39,485800.0
2014-07-31 15:00:00,60.37,60.56,60.19,60.24,805700.0,60.37,60.56,60.19,60.24,805700.0
2014-07-31 15:30:00,60.24,60.55,60.22,60.39,1209600.0,60.24,60.55,60.22,60.39,1209600.0
2014-08-01 09:30:00,60.25,60.7,60.06,60.51,1418200.0,60.25,60.7,60.06,60.51,1418200.0
2014-08-01 10:00:00,60.57,60.68,59.82,59.96,1484700.0,60.57,60.68,59.82,59.96,1484700.0
2014-08-01 10:30:00,59.96,60.15,59.64,59.7,931700.0,59.96,60.15,59.64,59.7,931700.0
2014-08-01 11:00:00,59.67,59.89,59.42,59.45,1253700.0,59.67,59.89,59.42,59.45,1253700.0
2014-08-01 11:30:00,59.44,59.54,58.93,59.04,1190700.0,59.44,59.54,58.93,59.04,1190700.0
2014-08-01 12:00:00,59.06,59.57,59.05,59.41,994000.0,59.06,59.57,59.05,59.41,994000.0
2014-08-01 12:30:00,59.42,59.47,59.15,59.37,399000.0,59.42,59.47,59.15,59.37,399000.0
2014-08-01 13:00:00,59.4,59.61,59.27,59.57,509600.0,59.4,59.61,59.27,59.57,509600.0
2014-08-01 13:30:00,59.61,60.78,59.57,60.72,2090900.0,59.61,60.78,59.57,60.72,2090900.0
2014-08-01 14:00:00,60.74,61.1,60.59,60.75,1425900.0,60.74,61.1,60.59,60.75,1425900.0
2014-08-01 14:30:00,60.75,60.85,60.49,60.61,645400.0,60.75,60.85,60.49,60.61,645400.0
2014-08-01 15:00:00,60.62,60.9,60.57,60.76,553000.0,60.62,60.9,60.57,60.76,553000.0
2014-08-01 15:30:00,60.76,60.86,60.74,60.77,1293600.0,60.76,60.86,60.74,60.77,1293600.0
2014-08-04 09:30:00,61.03,61.43,60.82,61.25,1449000.0,61.03,61.43,60.82,61.25,1449000.0
2014-08-04 10:00:00,61.17,61.28,60.82,60.89,765800.0,61.17,61.28,60.82,60.89,765800.0
2014-08-04 10:30:00,60.89,60.89,60.34,60.38,1019200.0,60.89,60.89,60.34,60.38,1019200.0
2014-08-04 11:00:00,60.34,60.87,60.22,60.83,816900.0,60.34,60.87,60.22,60.83,816900.0
2014-08-04 11:30:00,60.83,60.91,60.67,60.86,371000.0,60.83,60.91,60.67,60.86,371000.0
2014-08-04 12:00:00,60.86,60.86,60.61,60.79,225400.0,60.86,60.86,60.61,60.79,225400.0
2014-08-04 12:30:00,60.85,60.9,60.73,60.74,257600.0,60.85,60.9,60.73,60.74,257600.0
2014-08-04 13:00:00,60.75,60.77,60.11,60.15,871500.0,60.75,60.77,60.11,60.15,871500.0
2014-08-04 13:30:00,60.15,60.54,60.13,60.54,495600.0,60.15,60.54,60.13,60.54,495600.0
2014-08-04 14:00:00,60.54,60.58,60.41,60.41,213500.0,60.54,60.58,60.41,60.41,213500.0
2014-08-04 14:30:00,60.46,60.67,60.41,60.57,393400.0,60.46,60.67,60.41,60.57,393400.0
2014-08-04 15:00:00,60.57,60.66,60.48,60.6,410900.0,60.57,60.66,60.48,60.6,410900.0
2014-08-04 15:30:00,60.59,60.67,60.37,60.38,778400.0,60.59,60.67,60.37,60.38,778400.0
2014-08-05 09:30:00,60.19,60.61,60.04,60.27,1141000.0,60.19,60.61,60.04,60.27,1141000.0
2014-08-05 10:00:00,60.27,61.14,60.22,60.96,1432200.0,60.27,61.14,60.22,60.96,1432200.0
2014-08-05 10:30:00,60.96,61.07,60.81,60.89,501900.0,60.96,61.07,60.81,60.89,501900.0
2014-08-05 11:00:00,60.93,61.07,60.72,60.94,415800.0,60.93,61.07,60.72,60.94,415800.0
2014-08-05 11:30:00,60.93,60.95,60.65,60.72,302400.0,60.93,60.95,60.65,60.72,302400.0
2014-08-05 12:00:00,60.69,60.77,60.5,60.62,234500.0,60.69,60.77,60.5,60.62,234500.0
2014-08-05 12:30:00,60.58,60.67,60.44,60.62,191800.0,60.58,60.67,60.44,60.62,191800.0
2014-08-05 13:00:00,60.62,60.66,60.47,60.63,209300.0,60.62,60.66,60.47,60.63,209300.0
2014-08-05 13:30:00,60.67,60.71,60.12,60.28,893900.0,60.67,60.71,60.12,60.28,893900.0
2014-08-05 14:00:00,60.24,60.42,60.16,60.35,486500.0,60.24,60.42,60.16,60.35,486500.0
2014-08-05 14:30:00,60.35,60.53,60.22,60.24,641900.0,60.35,60.53,60.22,60.24,641900.0
2014-08-05 15:00:00,60.24,60.34,60.1,60.12,650300.0,60.24,60.34,60.1,60.12,650300.0
2014-08-05 15:30:00,60.15,60.46,60.15,60.4,935200.0,60.15,60.46,60.15,60.4,935200.0
2014-08-06 09:30:00,60.14,60.96,60.08,60.89,1815800.0,60.14,60.96,60.08,60.89,1815800.0
2014-08-06 10:00:00,60.94,61.47,60.89,61.47,2007600.0,60.94,61.47,60.89,61.47,2007600.0
2014-08-06 10:30:00,61.47,61.56,61.26,61.52,907200.0,61.47,61.56,61.26,61.52,907200.0
2014-08-06 11:00:00,61.52,61.53,61.22,61.33,586600.0,61.52,61.53,61.22,61.33,586600.0
2014-08-06 11:30:00,61.32,61.69,61.27,61.61,620900.0,61.32,61.69,61.27,61.61,620900.0
2014-08-06 12:00:00,61.6,61.77,61.53,61.53,812700.0,61.6,61.77,61.53,61.53,812700.0
2014-08-06 12:30:00,61.57,61.83,61.54,61.78,585200.0,61.57,61.83,61.54,61.78,585200.0
2014-08-06 13:00:00,61.78,62.06,61.76,61.96,1099700.0,61.78,62.06,61.76,61.96,1099700.0
2014-08-06 13:30:00,61.94,62.13,61.74,61.78,690900.0,61.94,62.13,61.74,61.78,690900.0
2014-08-06 14:00:00,61.77,61.85,61.63,61.85,595000.0,61.77,61.85,61.63,61.85,595000.0
2014-08-06 14:30:00,61.84,61.97,61.69,61.85,482300.0,61.84,61.97,61.69,61.85,482300.0
2014-08-06 15:00:00,61.85,61.92,61.56,61.64,772800.0,61.85,61.92,61.56,61.64,772800.0
2014-08-06 15:30:00,61.61,61.61,61.44,61.47,1073800.0,61.61,61.61,61.44,61.47,1073800.0
2014-08-07 09:30:00,62.15,63.06,62.08,63.01,3723300.0,62.15,63.06,62.08,63.01,3723300.0
2014-08-07 10:00:00,63.01,63.07,62.68,62.9,2012500.0,63.01,63.07,62.68,62.9,2012500.0
2014-08-07 10:30:00,62.93,63.24,62.72,62.86,1206100.0,62.93,63.24,62.72,62.86,1206100.0
2014-08-07 11:00:00,62.84,63.23,62.72,63.14,1011500.0,62.84,63.23,62.72,63.14,1011500.0
2014-08-07 11:30:00,63.15,63.45,63.07,63.25,961100.0,63.15,63.45,63.07,63.25,961100.0
2014-08-07 12:00:00,63.21,63.51,63.06,63.34,913500.0,63.21,63.51,63.06,63.34,913500.0
2014-08-07 12:30:00,63.31,63.39,63.07,63.34,777700.0,63.31,63.39,63.07,63.34,777700.0
2014-08-07 13:00:00,63.35,63.71,63.32,63.69,1173900.0,63.35,63.71,63.32,63.69,1173900.0
2014-08-07 13:30:00,63.69,64.01,63.66,63.85,1519000.0,63.69,64.01,63.66,63.85,1519000.0
2014-08-07 14:00:00,63.87,64.11,63.82,63.99,1481200.0,63.87,64.11,63.82,63.99,1481200.0
2014-08-07 14:30:00,63.98,64.27,63.97,64.02,1724100.0,63.98,64.27,63.97,64.02,1724100.0
2014-08-07 15:00:00,64.02,64.14,63.68,63.83,2319800.0,64.02,64.14,63.68,63.83,2319800.0
2014-08-07 15:30:00,63.84,64.28,63.74,64.24,2436000.0,63.84,64.28,63.74,64.24,2436000.0
2014-08-08 09:30:00,64.31,64.42,63.32,63.54,3307500.0,64.31,64.42,63.32,63.54,3307500.0
2014-08-08 10:00:00,63.55,63.79,63.15,63.18,1679300.0,63.55,63.79,63.15,63.18,1679300.0
2014-08-08 10:30:00,63.16,63.88,63.16,63.66,1339800.0,63.16,63.88,63.16,63.66,1339800.0
2014-08-08 11:00:00,63.62,63.72,63.36,63.52,564200.0,63.62,63.72,63.36,63.52,564200.0
2014-08-08 11:30:00,63.53,63.55,63.36,63.51,418600.0,63.53,63.55,63.36,63.51,418600.0
2014-08-08 12:00:00,63.52,63.63,63.42,63.56,375200.0,63.52,63.63,63.42,63.56,375200.0
2014-08-08 12:30:00,63.55,63.68,63.45,63.64,462000.0,63.55,63.68,63.45,63.64,462000.0
2014-08-08 13:00:00,63.58,63.77,63.58,63.77,379400.0,63.58,63.77,63.58,63.77,379400.0
2014-08-08 13:30:00,63.77,63.98,63.67,63.89,595000.0,63.77,63.98,63.67,63.89,595000.0
2014-08-08 14:00:00,63.88,63.98,63.81,63.95,417200.0,63.88,63.98,63.81,63.95,417200.0
2014-08-08 14:30:00,63.93,63.96,63.76,63.77,314300.0,63.93,63.96,63.76,63.77,314300.0
2014-08-08 15:00:00,63.76,63.8,63.57,63.8,618100.0,63.76,63.8,63.57,63.8,618100.0
2014-08-08 15:30:00,63.78,63.84,63.64,63.69,1094800.0,63.78,63.84,63.64,63.69,1094800.0
2014-08-11 09:30:00,64.17,65.06,64.1,64.9,2326800.0,64.17,65.06,64.1,64.9,2326800.0
2014-08-11 10:00:00,64.91,65.38,64.78,65.18,1623300.0,64.91,65.38,64.78,65.18,1623300.0
2014-08-11 10:30:00,65.2,65.27,64.96,65.06,641900.0,65.2,65.27,64.96,65.06,641900.0
2014-08-11 11:00:00,65.06,65.27,65.01,65.06,536900.0,65.06,65.27,65.01,65.06,536900.0
2014-08-11 11:30:00,65.07,65.17,64.96,65.04,325500.0,65.07,65.17,64.96,65.04,325500.0
2014-08-11 12:00:00,65.06,65.26,64.99,65.19,362600.0,65.06,65.26,64.99,65.19,362600.0
2014-08-11 12:30:00,65.18,65.21,64.92,64.95,285600.0,65.18,65.21,64.92,64.95,285600.0
2014-08-11 13:00:00,64.96,65.0,64.82,64.87,399000.0,64.96,65.0,64.82,64.87,399000.0
2014-08-11 13:30:00,64.87,64.93,64.79,64.81,268800.0,64.87,64.93,64.79,64.81,268800.0
2014-08-11 14:00:00,64.79,64.92,64.73,64.82,350000.0,64.79,64.92,64.73,64.82,350000.0
2014-08-11 14:30:00,64.77,64.93,64.72,64.73,246400.0,64.77,64.93,64.72,64.73,246400.0
2014-08-11 15:00:00,64.72,64.81,64.71,64.75,323400.0,64.72,64.81,64.71,64.75,323400.0
2014-08-11 15:30:00,64.75,64.79,64.48,64.51,1433600.0,64.75,64.79,64.48,64.51,1433600.0
2014-08-12 09:30:00,64.48,64.52,64.07,64.4,1099000.0,64.48,64.52,64.07,64.4,1099000.0
2014-08-12 10:00:00,64.38,64.71,64.18,64.19,823200.0,64.38,64.71,64.18,64.19,823200.0
2014-08-12 10:30:00,64.18,64.19,63.79,63.8,991200.0,64.18,64.19,63.79,63.8,991200.0
2014-08-12 11:00:00,63.79,63.94,63.54,63.85,1059800.0,63.79,63.94,63.54,63.85,1059800.0
2014-08-12 11:30:00,63.86,63.91,63.76,63.83,245700.0,63.86,63.91,63.76,63.83,245700.0
2014-08-12 12:00:00,63.82,64.03,63.76,63.99,259000.0,63.82,64.03,63.76,63.99,259000.0
2014-08-12 12:30:00,64.02,64.18,63.87,63.92,443800.0,64.02,64.18,63.87,63.92,443800.0
2014-08-12 13:00:00,63.93,63.99,63.76,63.82,222600.0,63.93,63.99,63.76,63.82,222600.0
2014-08-12 13:30:00,63.79,63.82,63.57,63.58,308000.0,63.79,63.82,63.57,63.58,308000.0
2014-08-12 14:00:00,63.6,63.63,63.34,63.46,802900.0,63.6,63.63,63.34,63.46,802900.0
2014-08-12 14:30:00,63.46,63.74,63.37,63.54,420000.0,63.46,63.74,63.37,63.54,420000.0
2014-08-12 15:00:00,63.56,63.69,63.53,63.58,303100.0,63.56,63.69,63.53,63.58,303100.0
2014-08-12 15:30:00,63.57,63.84,63.56,63.77,840000.0,63.57,63.84,63.56,63.77,840000.0
2014-08-13 09:30:00,64.09,64.54,63.83,64.47,1458800.0,64.09,64.54,63.83,64.47,1458800.0
2014-08-13 10:00:00,64.52,64.69,64.38,64.51,746200.0,64.52,64.69,64.38,64.51,746200.0
2014-08-13 10:30:00,64.5,64.75,64.43,64.67,861700.0,64.5,64.75,64.43,64.67,861700.0
2014-08-13 11:00:00,64.67,64.71,64.47,64.62,523600.0,64.67,64.71,64.47,64.62,523600.0
2014-08-13 11:30:00,64.63,64.89,64.61,64.69,676900.0,64.63,64.89,64.61,64.69,676900.0
2014-08-13 12:00:00,64.67,64.68,64.5,64.59,258300.0,64.67,64.68,64.5,64.59,258300.0
2014-08-13 12:30:00,64.6,64.68,64.57,64.62,212800.0,64.6,64.68,64.57,64.62,212800.0
2014-08-13 13:00:00,64.62,64.71,64.6,64.68,153300.0,64.62,64.71,64.6,64.68,153300.0
2014-08-13 13:30:00,64.68,64.77,64.58,64.58,241500.0,64.68,64.77,64.58,64.58,241500.0
2014-08-13 14:00:00,64.59,64.69,64.46,64.65,315000.0,64.59,64.69,64.46,64.65,315000.0
2014-08-13 14:30:00,64.62,64.81,64.61,64.79,264600.0,64.62,64.81,64.61,64.79,264600.0
2014-08-13 15:00:00,64.79,64.79,64.61,64.7,263900.0,64.79,64.79,64.61,64.7,263900.0
2014-08-13 15:30:00,64.69,64.7,64.48,64.5,945700.0,64.69,64.7,64.48,64.5,945700.0
2014-08-14 09:30:00,64.6,65.0,64.17,64.42,1220100.0,64.6,65.0,64.17,64.42,1220100.0
2014-08-14 10:00:00,64.46,64.47,64.16,64.35,550200.0,64.46,64.47,64.16,64.35,550200.0
2014-08-14 10:30:00,64.37,64.43,64.18,64.38,338800.0,64.37,64.43,64.18,64.38,338800.0
2014-08-14 11:00:00,64.4,64.56,64.31,64.33,446600.0,64.4,64.56,64.31,64.33,446600.0
2014-08-14 11:30:00,64.35,64.35,64.1,64.15,480200.0,64.35,64.35,64.1,64.15,480200.0
2014-08-14 12:00:00,64.14,64.21,64.03,64.12,284200.0,64.14,64.21,64.03,64.12,284200.0
2014-08-14 12:30:00,64.1,64.36,64.1,64.32,273000.0,64.1,64.36,64.1,64.32,273000.0
2014-08-14 13:00:00,64.38,64.42,64.3,64.35,206500.0,64.38,64.42,64.3,64.35,206500.0
2014-08-14 13:30:00,64.35,64.38,64.26,64.33,126000.0,64.35,64.38,64.26,64.33,126000.0
2014-08-14 14:00:00,64.33,64.34,64.27,64.29,97300.0,64.33,64.34,64.27,64.29,97300.0
2014-08-14 14:30:00,64.31,64.37,64.3,64.36,168700.0,64.31,64.37,64.3,64.36,168700.0
2014-08-14 15:00:00,64.37,64.39,64.29,64.31,188300.0,64.37,64.39,64.29,64.31,188300.0
2014-08-14 15:30:00,64.32,64.47,64.3,64.41,648200.0,64.32,64.47,64.3,64.41,648200.0
2014-08-15 09:30:00,64.36,64.71,64.09,64.4,1225000.0,64.36,64.71,64.09,64.4,1225000.0
2014-08-15 10:00:00,64.4,65.07,64.39,65.03,1593200.0,64.4,65.07,64.39,65.03,1593200.0
2014-08-15 10:30:00,65.03,65.13,64.37,64.6,2264500.0,65.03,65.13,64.37,64.6,2264500.0
2014-08-15 11:00:00,64.6,64.92,64.55,64.74,1001700.0,64.6,64.92,64.55,64.74,1001700.0
2014-08-15 11:30:00,64.75,64.79,64.5,64.68,724500.0,64.75,64.79,64.5,64.68,724500.0
2014-08-15 12:00:00,64.64,65.03,64.52,65.01,573300.0,64.64,65.03,64.52,65.01,573300.0
2014-08-15 12:30:00,65.03,65.27,64.95,65.17,952000.0,65.03,65.27,64.95,65.17,952000.0
2014-08-15 13:00:00,65.18,65.57,65.02,65.45,1203300.0,65.18,65.57,65.02,65.45,1203300.0
2014-08-15 13:30:00,65.44,65.71,65.36,65.51,1099700.0,65.44,65.71,65.36,65.51,1099700.0
2014-08-15 14:00:00,65.51,65.86,65.5,65.86,1325100.0,65.51,65.86,65.5,65.86,1325100.0
2014-08-15 14:30:00,65.85,66.0,65.71,65.77,1454600.0,65.85,66.0,65.71,65.77,1454600.0
2014-08-15 15:00:00,65.77,65.82,65.45,65.67,1153600.0,65.77,65.82,65.45,65.67,1153600.0
2014-08-15 15:30:00,65.67,65.67,65.55,65.58,2536800.0,65.67,65.67,65.55,65.58,2536800.0
2014-08-18 09:30:00,66.01,67.03,65.89,66.91,3112200.0,66.01,67.03,65.89,66.91,3112200.0
2014-08-18 10:00:00,66.93,67.07,66.79,66.93,1096900.0,66.93,67.07,66.79,66.93,1096900.0
2014-08-18 10:30:00,66.95,67.03,66.82,66.89,658000.0,66.95,67.03,66.82,66.89,658000.0
2014-08-18 11:00:00,66.89,66.98,66.72,66.79,491400.0,66.89,66.98,66.72,66.79,491400.0
2014-08-18 11:30:00,66.82,67.06,65.91,66.83,709100.0,66.82,67.06,65.91,66.83,709100.0
2014-08-18 12:00:00,66.83,66.91,66.78,66.79,333200.0,66.83,66.91,66.78,66.79,333200.0
2014-08-18 12:30:00,66.79,66.86,66.61,66.64,284900.0,66.79,66.86,66.61,66.64,284900.0
2014-08-18 13:00:00,66.66,66.68,66.47,66.65,527800.0,66.66,66.68,66.47,66.65,527800.0
2014-08-18 13:30:00,66.65,66.89,66.58,66.8,374500.0,66.65,66.89,66.58,66.8,374500.0
2014-08-18 14:00:00,66.81,66.83,66.64,66.81,288400.0,66.81,66.83,66.64,66.81,288400.0
2014-08-18 14:30:00,66.8,66.86,66.72,66.78,324100.0,66.8,66.86,66.72,66.78,324100.0
2014-08-18 15:00:00,66.76,66.92,66.61,66.63,510300.0,66.76,66.92,66.61,66.63,510300.0
2014-08-18 15:30:00,66.63,66.7,66.52,66.56,1100400.0,66.63,66.7,66.52,66.56,1100400.0
2014-08-19 09:30:00,66.73,66.73,66.08,66.31,1590400.0,66.73,66.73,66.08,66.31,1590400.0
2014-08-19 10:00:00,66.34,66.57,66.24,66.29,1221500.0,66.34,66.57,66.24,66.29,1221500.0
2014-08-19 10:30:00,66.27,66.55,66.06,66.46,938700.0,66.27,66.55,66.06,66.46,938700.0
2014-08-19 11:00:00,66.46,66.49,66.34,66.47,378700.0,66.46,66.49,66.34,66.47,378700.0
2014-08-19 11:30:00,66.46,66.64,66.45,66.51,594300.0,66.46,66.64,66.45,66.51,594300.0
2014-08-19 12:00:00,66.51,66.85,66.45,66.8,330400.0,66.51,66.85,66.45,66.8,330400.0
2014-08-19 12:30:00,66.79,66.86,66.7,66.75,213500.0,66.79,66.86,66.7,66.75,213500.0
2014-08-19 13:00:00,66.74,66.98,66.68,66.98,355600.0,66.74,66.98,66.68,66.98,355600.0
2014-08-19 13:30:00,66.98,67.03,66.88,66.88,388500.0,66.98,67.03,66.88,66.88,388500.0
2014-08-19 14:00:00,66.9,66.98,66.79,66.91,329700.0,66.9,66.98,66.79,66.91,329700.0
2014-08-19 14:30:00,66.91,67.21,66.89,67.1,716800.0,66.91,67.21,66.89,67.1,716800.0
2014-08-19 15:00:00,67.12,67.13,66.95,67.06,501900.0,67.12,67.13,66.95,67.06,501900.0
2014-08-19 15:30:00,67.07,67.09,66.84,66.88,834400.0,67.07,67.09,66.84,66.88,834400.0
2014-08-20 09:30:00,66.71,67.27,66.36,67.16,1508500.0,66.71,67.27,66.36,67.16,1508500.0
2014-08-20 10:00:00,67.2,67.64,67.14,67.52,2020900.0,67.2,67.64,67.14,67.52,2020900.0
2014-08-20 10:30:00,67.51,67.56,67.23,67.32,795900.0,67.51,67.56,67.23,67.32,795900.0
2014-08-20 11:00:00,67.32,67.38,67.19,67.33,343700.0,67.32,67.38,67.19,67.33,343700.0
2014-08-20 11:30:00,67.34,67.68,67.29,67.66,758800.0,67.34,67.68,67.29,67.66,758800.0
2014-08-20 12:00:00,67.65,67.67,67.46,67.51,487200.0,67.65,67.67,67.46,67.51,487200.0
2014-08-20 12:30:00,67.51,67.53,67.34,67.43,249200.0,67.51,67.53,67.34,67.43,249200.0
2014-08-20 13:00:00,67.45,67.61,67.43,67.47,230300.0,67.45,67.61,67.43,67.47,230300.0
2014-08-20 13:30:00,67.47,67.55,67.37,67.45,227500.0,67.47,67.55,67.37,67.45,227500.0
2014-08-20 14:00:00,67.44,67.56,67.19,67.45,597100.0,67.44,67.56,67.19,67.45,597100.0
2014-08-20 14:30:00,67.45,67.57,67.38,67.51,371700.0,67.45,67.57,67.38,67.51,371700.0
2014-08-20 15:00:00,67.54,67.64,67.51,67.57,478800.0,67.54,67.64,67.51,67.57,478800.0
2014-08-20 15:30:00,67.57,67.67,67.43,67.46,1128400.0,67.57,67.67,67.43,67.46,1128400.0
2014-08-21 09:30:00,67.33,68.02,67.3,67.53,1791300.0,67.33,68.02,67.3,67.53,1791300.0
2014-08-21 10:00:00,67.53,67.62,67.09,67.24,1425200.0,67.53,67.62,67.09,67.24,1425200.0
2014-08-21 10:30:00,67.21,67.28,66.87,66.96,933800.0,67.21,67.28,66.87,66.96,933800.0
2014-08-21 11:00:00,66.96,67.2,66.93,67.06,753200.0,66.96,67.2,66.93,67.06,753200.0
2014-08-21 11:30:00,67.02,67.07,66.81,66.88,619500.0,67.02,67.07,66.81,66.88,619500.0
2014-08-21 12:00:00,66.85,67.13,66.85,66.99,350700.0,66.85,67.13,66.85,66.99,350700.0
2014-08-21 12:30:00,66.99,67.09,66.97,66.99,182700.0,66.99,67.09,66.97,66.99,182700.0
2014-08-21 13:00:00,66.97,67.29,66.96,67.23,470400.0,66.97,67.29,66.96,67.23,470400.0
2014-08-21 13:30:00,67.21,67.27,67.12,67.15,313600.0,67.21,67.27,67.12,67.15,313600.0
2014-08-21 14:00:00,67.15,67.37,67.13,67.33,329000.0,67.15,67.37,67.13,67.33,329000.0
2014-08-21 14:30:00,67.33,67.46,67.33,67.42,480200.0,67.33,67.46,67.33,67.42,480200.0
2014-08-21 15:00:00,67.41,67.45,67.3,67.39,375200.0,67.41,67.45,67.3,67.39,375200.0
2014-08-21 15:30:00,67.39,67.5,67.33,67.44,1236200.0,67.39,67.5,67.33,67.44,1236200.0
2014-08-22 09:30:00,67.22,67.48,67.15,67.39,886200.0,67.22,67.48,67.15,67.39,886200.0
2014-08-22 10:00:00,67.44,67.82,67.31,67.66,1235500.0,67.44,67.82,67.31,67.66,1235500.0
2014-08-22 10:30:00,67.7,67.82,67.33,67.4,632100.0,67.7,67.82,67.33,67.4,632100.0
2014-08-22 11:00:00,67.37,67.63,67.32,67.62,412300.0,67.37,67.63,67.32,67.62,412300.0
2014-08-22 11:30:00,67.63,67.76,67.59,67.75,327600.0,67.63,67.76,67.59,67.75,327600.0
2014-08-22 12:00:00,67.76,67.97,67.75,67.95,758100.0,67.76,67.97,67.75,67.95,758100.0
2014-08-22 12:30:00,67.95,67.99,67.88,67.97,586600.0,67.95,67.99,67.88,67.97,586600.0
2014-08-22 13:00:00,67.97,68.21,67.96,68.11,790300.0,67.97,68.21,67.96,68.11,790300.0
2014-08-22 13:30:00,68.11,68.2,68.08,68.18,443100.0,68.11,68.2,68.08,68.18,443100.0
2014-08-22 14:00:00,68.19,68.33,68.16,68.21,723800.0,68.19,68.33,68.16,68.21,723800.0
2014-08-22 14:30:00,68.21,68.36,68.03,68.33,859600.0,68.21,68.36,68.03,68.33,859600.0
2014-08-22 15:00:00,68.33,68.5,68.29,68.32,837200.0,68.33,68.5,68.29,68.32,837200.0
2014-08-22 15:30:00,68.32,68.51,68.29,68.44,1861300.0,68.32,68.51,68.29,68.44,1861300.0
2014-08-25 09:30:00,68.79,69.21,68.22,69.16,2684500.0,68.79,69.21,68.22,69.16,2684500.0
2014-08-25 10:00:00,69.17,69.33,68.83,69.16,1444100.0,69.17,69.33,68.83,69.16,1444100.0
2014-08-25 10:30:00,69.15,69.2,69.0,69.01,449400.0,69.15,69.2,69.0,69.01,449400.0
2014-08-25 11:00:00,69.02,69.02,68.71,68.87,742000.0,69.02,69.02,68.71,68.87,742000.0
2014-08-25 11:30:00,68.88,68.98,68.71,68.88,580300.0,68.88,68.98,68.71,68.88,580300.0
2014-08-25 12:00:00,68.88,68.92,68.57,68.6,578200.0,68.88,68.92,68.57,68.6,578200.0
2014-08-25 12:30:00,68.6,68.79,68.45,68.66,917000.0,68.6,68.79,68.45,68.66,917000.0
2014-08-25 13:00:00,68.63,68.76,68.46,68.62,586600.0,68.63,68.76,68.46,68.62,586600.0
2014-08-25 13:30:00,68.64,68.75,68.52,68.65,422800.0,68.64,68.75,68.52,68.65,422800.0
2014-08-25 14:00:00,68.66,68.84,68.61,68.67,378000.0,68.66,68.84,68.61,68.67,378000.0
2014-08-25 14:30:00,68.67,68.82,68.64,68.75,242900.0,68.67,68.82,68.64,68.75,242900.0
2014-08-25 15:00:00,68.76,68.78,68.57,68.59,388500.0,68.76,68.78,68.57,68.59,388500.0
2014-08-25 15:30:00,68.6,68.82,68.57,68.72,809200.0,68.6,68.82,68.57,68.72,809200.0
2014-08-26 09:30:00,68.36,68.51,67.94,68.07,1803900.0,68.36,68.51,67.94,68.07,1803900.0
2014-08-26 10:00:00,68.03,68.28,67.79,68.26,1206800.0,68.03,68.28,67.79,68.26,1206800.0
2014-08-26 10:30:00,68.24,68.56,68.24,68.4,714700.0,68.24,68.56,68.24,68.4,714700.0
2014-08-26 11:00:00,68.42,68.62,68.28,68.59,590800.0,68.42,68.62,68.28,68.59,590800.0
2014-08-26 11:30:00,68.58,68.64,68.4,68.53,399000.0,68.58,68.64,68.4,68.53,399000.0
2014-08-26 12:00:00,68.53,68.84,68.51,68.7,308000.0,68.53,68.84,68.51,68.7,308000.0
2014-08-26 12:30:00,68.71,68.79,68.45,68.53,348600.0,68.71,68.79,68.45,68.53,348600.0
2014-08-26 13:00:00,68.51,68.58,68.38,68.51,269500.0,68.51,68.58,68.38,68.51,269500.0
2014-08-26 13:30:00,68.54,68.67,68.45,68.64,220500.0,68.54,68.67,68.45,68.64,220500.0
2014-08-26 14:00:00,68.65,68.75,68.6,68.6,254800.0,68.65,68.75,68.6,68.6,254800.0
2014-08-26 14:30:00,68.61,68.69,68.56,68.61,382200.0,68.61,68.69,68.56,68.61,382200.0
2014-08-26 15:00:00,68.6,68.71,68.59,68.59,273700.0,68.6,68.71,68.59,68.59,273700.0
2014-08-26 15:30:00,68.59,68.62,68.43,68.48,798000.0,68.59,68.62,68.43,68.48,798000.0
2014-08-27 09:30:00,68.49,68.61,68.14,68.21,1117200.0,68.49,68.61,68.14,68.21,1117200.0
2014-08-27 10:00:00,68.21,68.6,68.21,68.5,679700.0,68.21,68.6,68.21,68.5,679700.0
2014-08-27 10:30:00,68.48,68.6,68.35,68.4,518700.0,68.48,68.6,68.35,68.4,518700.0
2014-08-27 11:00:00,68.41,68.41,68.15,68.17,570500.0,68.41,68.41,68.15,68.17,570500.0
2014-08-27 11:30:00,68.16,68.39,68.11,68.27,502600.0,68.16,68.39,68.11,68.27,502600.0
2014-08-27 12:00:00,68.24,68.28,67.96,68.04,681100.0,68.24,68.28,67.96,68.04,681100.0
2014-08-27 12:30:00,68.03,68.08,67.88,67.97,469000.0,68.03,68.08,67.88,67.97,469000.0
2014-08-27 13:00:00,67.98,68.01,67.89,67.91,341600.0,67.98,68.01,67.89,67.91,341600.0
2014-08-27 13:30:00,67.89,68.02,67.86,67.87,466200.0,67.89,68.02,67.86,67.87,466200.0
2014-08-27 14:00:00,67.88,68.01,67.8,67.83,432600.0,67.88,68.01,67.8,67.83,432600.0
2014-08-27 14:30:00,67.85,67.97,67.73,67.73,413700.0,67.85,67.97,67.73,67.73,413700.0
2014-08-27 15:00:00,67.72,67.81,67.67,67.68,837200.0,67.72,67.81,67.67,67.68,837200.0
2014-08-27 15:30:00,67.69,67.86,67.66,67.81,828100.0,67.69,67.86,67.66,67.81,828100.0
2014-08-28 09:30:00,67.52,67.69,67.26,67.49,1125600.0,67.52,67.69,67.26,67.49,1125600.0
2014-08-28 10:00:00,67.5,67.62,67.38,67.6,479500.0,67.5,67.62,67.38,67.6,479500.0
2014-08-28 10:30:00,67.58,67.61,67.39,67.58,274400.0,67.58,67.61,67.39,67.58,274400.0
2014-08-28 11:00:00,67.54,67.81,67.52,67.8,444500.0,67.54,67.81,67.52,67.8,444500.0
2014-08-28 11:30:00,67.8,68.02,67.8,67.93,408800.0,67.8,68.02,67.8,67.93,408800.0
2014-08-28 12:00:00,67.91,68.06,67.88,68.0,492800.0,67.91,68.06,67.88,68.0,492800.0
2014-08-28 12:30:00,68.0,68.18,67.98,68.18,263900.0,68.0,68.18,67.98,68.18,263900.0
2014-08-28 13:00:00,68.18,68.21,67.98,67.98,296100.0,68.18,68.21,67.98,67.98,296100.0
2014-08-28 13:30:00,67.97,67.99,67.87,67.9,295400.0,67.97,67.99,67.87,67.9,295400.0
2014-08-28 14:00:00,67.9,68.12,67.9,68.11,217700.0,67.9,68.12,67.9,68.11,217700.0
2014-08-28 14:30:00,68.11,68.19,68.0,68.04,399700.0,68.11,68.19,68.0,68.04,399700.0
2014-08-28 15:00:00,68.03,68.06,67.9,67.93,247100.0,68.03,68.06,67.9,67.93,247100.0
2014-08-28 15:30:00,67.93,67.96,67.8,67.88,765100.0,67.93,67.96,67.8,67.88,765100.0
2014-08-29 09:30:00,68.12,68.25,67.73,67.82,1027600.0,68.12,68.25,67.73,67.82,1027600.0
2014-08-29 10:00:00,67.85,68.07,67.78,68.0,407400.0,67.85,68.07,67.78,68.0,407400.0
2014-08-29 10:30:00,68.0,68.51,67.99,68.5,849100.0,68.0,68.51,67.99,68.5,849100.0
2014-08-29 11:00:00,68.5,68.62,68.44,68.51,853300.0,68.5,68.62,68.44,68.51,853300.0
2014-08-29 11:30:00,68.51,68.64,68.29,68.32,805700.0,68.51,68.64,68.29,68.32,805700.0
2014-08-29 12:00:00,68.32,68.33,68.17,68.26,477400.0,68.32,68.33,68.17,68.26,477400.0
2014-08-29 12:30:00,68.25,68.34,68.18,68.33,244300.0,68.25,68.34,68.18,68.33,244300.0
2014-08-29 13:00:00,68.3,68.4,68.12,68.16,281400.0,68.3,68.4,68.12,68.16,281400.0
2014-08-29 13:30:00,68.19,68.21,68.1,68.11,207900.0,68.19,68.21,68.1,68.11,207900.0
2014-08-29 14:00:00,68.11,68.18,68.08,68.14,242200.0,68.11,68.18,68.08,68.14,242200.0
2014-08-29 14:30:00,68.13,68.21,68.1,68.21,266700.0,68.13,68.21,68.1,68.21,266700.0
2014-08-29 15:00:00,68.2,68.26,68.13,68.24,399000.0,68.2,68.26,68.13,68.24,399000.0
2014-08-29 15:30:00,68.24,68.26,68.14,68.22,1075200.0,68.24,68.26,68.14,68.22,1075200.0
2014-09-02 09:30:00,68.36,68.36,67.83,67.98,1661800.0,68.36,68.36,67.83,67.98,1661800.0
2014-09-02 10:00:00,67.94,68.04,67.8,67.97,848400.0,67.94,68.04,67.8,67.97,848400.0
2014-09-02 10:30:00,67.97,68.17,67.88,68.16,347200.0,67.97,68.17,67.88,68.16,347200.0
2014-09-02 11:00:00,68.17,68.4,68.08,68.13,763000.0,68.17,68.4,68.08,68.13,763000.0
2014-09-02 11:30:00,68.13,68.25,67.94,67.95,429800.0,68.13,68.25,67.94,67.95,429800.0
2014-09-02 12:00:00,67.96,68.33,67.96,68.32,265300.0,67.96,68.33,67.96,68.32,265300.0
2014-09-02 12:30:00,68.27,68.27,68.07,68.15,201600.0,68.27,68.27,68.07,68.15,201600.0
2014-09-02 13:00:00,68.17,68.17,67.94,67.99,232400.0,68.17,68.17,67.94,67.99,232400.0
2014-09-02 13:30:00,67.99,68.22,67.96,68.11,301000.0,67.99,68.22,67.96,68.11,301000.0
2014-09-02 14:00:00,68.14,68.23,68.0,68.04,254100.0,68.14,68.23,68.0,68.04,254100.0
2014-09-02 14:30:00,68.06,68.18,67.98,68.08,312900.0,68.06,68.18,67.98,68.08,312900.0
2014-09-02 15:00:00,68.06,68.12,68.0,68.1,213500.0,68.06,68.12,68.0,68.1,213500.0
2014-09-02 15:30:00,68.1,68.21,68.04,68.09,674100.0,68.1,68.21,68.04,68.09,674100.0
2014-09-03 09:30:00,68.65,69.66,68.6,69.38,4041100.0,68.65,69.66,68.6,69.38,4041100.0
2014-09-03 10:00:00,69.35,69.45,68.68,68.81,1681400.0,69.35,69.45,68.68,68.81,1681400.0
2014-09-03 10:30:00,68.82,69.07,68.72,69.0,1036700.0,68.82,69.07,68.72,69.0,1036700.0
2014-09-03 11:00:00,69.0,69.04,68.41,68.41,991200.0,69.0,69.04,68.41,68.41,991200.0
2014-09-03 11:30:00,68.42,68.7,68.41,68.46,639800.0,68.42,68.7,68.41,68.46,639800.0
2014-09-03 12:00:00,68.45,68.62,68.35,68.57,562800.0,68.45,68.62,68.35,68.57,562800.0
2014-09-03 12:30:00,68.55,68.68,68.48,68.52,429800.0,68.55,68.68,68.48,68.52,429800.0
2014-09-03 13:00:00,68.51,68.68,68.47,68.6,345100.0,68.51,68.68,68.47,68.6,345100.0
2014-09-03 13:30:00,68.64,68.69,68.48,68.56,279300.0,68.64,68.69,68.48,68.56,279300.0
2014-09-03 14:00:00,68.58,68.7,68.46,68.54,365400.0,68.58,68.7,68.46,68.54,365400.0
2014-09-03 14:30:00,68.54,68.62,68.34,68.34,418600.0,68.54,68.62,68.34,68.34,418600.0
2014-09-03 15:00:00,68.35,68.36,68.17,68.29,584500.0,68.35,68.36,68.17,68.29,584500.0
2014-09-03 15:30:00,68.26,68.26,68.08,68.2,1136100.0,68.26,68.26,68.08,68.2,1136100.0
2014-09-04 09:30:00,68.44,68.7,68.3,68.57,1200500.0,68.44,68.7,68.3,68.57,1200500.0
2014-09-04 10:00:00,68.57,68.81,68.47,68.62,897400.0,68.57,68.81,68.47,68.62,897400.0
2014-09-04 10:30:00,68.64,68.71,68.45,68.55,508900.0,68.64,68.71,68.45,68.55,508900.0
2014-09-04 11:00:00,68.54,68.64,68.29,68.33,455700.0,68.54,68.64,68.29,68.33,455700.0
2014-09-04 11:30:00,68.33,68.45,68.16,68.24,621600.0,68.33,68.45,68.16,68.24,621600.0
2014-09-04 12:00:00,68.23,68.3,68.0,68.03,343700.0,68.23,68.3,68.0,68.03,343700.0
2014-09-04 12:30:00,68.01,68.09,67.83,68.0,678300.0,68.01,68.09,67.83,68.0,678300.0
2014-09-04 13:00:00,68.0,68.24,67.95,68.19,238700.0,68.0,68.24,67.95,68.19,238700.0
2014-09-04 13:30:00,68.2,68.28,68.12,68.13,250600.0,68.2,68.28,68.12,68.13,250600.0
2014-09-04 14:00:00,68.17,68.19,67.92,68.0,497700.0,68.17,68.19,67.92,68.0,497700.0
2014-09-04 14:30:00,68.01,68.02,67.71,67.76,696500.0,68.01,68.02,67.71,67.76,696500.0
2014-09-04 15:00:00,67.75,67.83,67.47,67.66,704200.0,67.75,67.83,67.47,67.66,704200.0
2014-09-04 15:30:00,67.66,67.68,67.45,67.52,1773100.0,67.66,67.68,67.45,67.52,1773100.0
2014-09-05 09:30:00,67.6,67.75,67.15,67.68,1850800.0,67.6,67.75,67.15,67.68,1850800.0
2014-09-05 10:00:00,67.7,67.9,67.35,67.35,1083600.0,67.7,67.9,67.35,67.35,1083600.0
2014-09-05 10:30:00,67.35,67.58,67.32,67.55,597100.0,67.35,67.58,67.32,67.55,597100.0
2014-09-05 11:00:00,67.51,67.76,67.45,67.55,614600.0,67.51,67.76,67.45,67.55,614600.0
2014-09-05 11:30:00,67.58,67.77,67.53,67.71,345100.0,67.58,67.77,67.53,67.71,345100.0
2014-09-05 12:00:00,67.71,67.74,67.56,67.68,303800.0,67.71,67.74,67.56,67.68,303800.0
2014-09-05 12:30:00,67.68,67.74,67.6,67.64,448700.0,67.68,67.74,67.6,67.64,448700.0
2014-09-05 13:00:00,67.64,68.14,67.64,67.96,1331400.0,67.64,68.14,67.64,67.96,1331400.0
2014-09-05 13:30:00,67.96,67.98,67.89,67.95,273700.0,67.96,67.98,67.89,67.95,273700.0
2014-09-05 14:00:00,67.94,68.19,67.92,68.06,800800.0,67.94,68.19,67.92,68.06,800800.0
2014-09-05 14:30:00,68.07,68.08,67.9,67.95,292600.0,68.07,68.08,67.9,67.95,292600.0
2014-09-05 15:00:00,67.95,68.05,67.94,67.95,353500.0,67.95,68.05,67.94,67.95,353500.0
2014-09-05 15:30:00,67.94,67.97,67.89,67.96,1013600.0,67.94,67.97,67.89,67.96,1013600.0
2014-09-08 09:30:00,67.77,68.66,67.74,68.57,1359400.0,67.77,68.66,67.74,68.57,1359400.0
2014-09-08 10:00:00,68.6,68.65,68.37,68.54,599200.0,68.6,68.65,68.37,68.54,599200.0
2014-09-08 10:30:00,68.54,68.62,68.32,68.6,407400.0,68.54,68.62,68.32,68.6,407400.0
2014-09-08 11:00:00,68.59,68.64,68.38,68.54,364700.0,68.59,68.64,68.38,68.54,364700.0
2014-09-08 11:30:00,68.56,68.56,68.26,68.26,260400.0,68.56,68.56,68.26,68.26,260400.0
2014-09-08 12:00:00,68.24,68.3,68.11,68.18,222600.0,68.24,68.3,68.11,68.18,222600.0
2014-09-08 12:30:00,68.21,68.35,68.19,68.33,119000.0,68.21,68.35,68.19,68.33,119000.0
2014-09-08 13:00:00,68.34,68.4,68.07,68.11,275800.0,68.34,68.4,68.07,68.11,275800.0
2014-09-08 13:30:00,68.11,68.12,67.9,68.11,298200.0,68.11,68.12,67.9,68.11,298200.0
2014-09-08 14:00:00,68.1,68.22,68.05,68.08,204400.0,68.1,68.22,68.05,68.08,204400.0
2014-09-08 14:30:00,68.1,68.22,68.06,68.12,168700.0,68.1,68.22,68.06,68.12,168700.0
2014-09-08 15:00:00,68.14,68.31,68.14,68.31,259000.0,68.14,68.31,68.14,68.31,259000.0
2014-09-08 15:30:00,68.32,68.51,68.29,68.48,699300.0,68.32,68.51,68.29,68.48,699300.0
2014-09-09 09:30:00,69.47,69.9,68.91,69.41,4935000.0,69.47,69.9,68.91,69.41,4935000.0
2014-09-09 10:00:00,69.41,69.64,68.95,69.2,1867600.0,69.41,69.64,68.95,69.2,1867600.0
2014-09-09 10:30:00,69.2,69.51,69.04,69.34,965300.0,69.2,69.51,69.04,69.34,965300.0
2014-09-09 11:00:00,69.34,69.5,69.26,69.31,387100.0,69.34,69.5,69.26,69.31,387100.0
2014-09-09 11:30:00,69.35,69.77,69.31,69.69,1076600.0,69.35,69.77,69.31,69.69,1076600.0
2014-09-09 12:00:00,69.69,69.86,69.57,69.64,792400.0,69.69,69.86,69.57,69.64,792400.0
2014-09-09 12:30:00,69.63,69.68,69.15,69.27,763000.0,69.63,69.68,69.15,69.27,763000.0
2014-09-09 13:00:00,69.27,69.37,69.02,69.18,634900.0,69.27,69.37,69.02,69.18,634900.0
2014-09-09 13:30:00,69.19,69.41,69.19,69.27,474600.0,69.19,69.41,69.19,69.27,474600.0
2014-09-09 14:00:00,69.28,69.3,68.8,68.87,705600.0,69.28,69.3,68.8,68.87,705600.0
2014-09-09 14:30:00,68.86,69.0,68.76,68.88,504700.0,68.86,69.0,68.76,68.88,504700.0
2014-09-09 15:00:00,68.85,68.87,68.06,68.33,1309000.0,68.85,68.87,68.06,68.33,1309000.0
2014-09-09 15:30:00,68.35,68.54,68.27,68.43,965300.0,68.35,68.54,68.27,68.43,965300.0
2014-09-10 09:30:00,68.6,68.87,68.19,68.38,1474900.0,68.6,68.87,68.19,68.38,1474900.0
2014-09-10 10:00:00,68.38,68.49,68.15,68.45,729400.0,68.38,68.49,68.15,68.45,729400.0
2014-09-10 10:30:00,68.45,68.63,68.22,68.57,456400.0,68.45,68.63,68.22,68.57,456400.0
2014-09-10 11:00:00,68.56,68.64,68.41,68.57,240100.0,68.56,68.64,68.41,68.57,240100.0
2014-09-10 11:30:00,68.57,68.78,68.52,68.71,338800.0,68.57,68.78,68.52,68.71,338800.0
2014-09-10 12:00:00,68.68,68.89,68.59,68.81,415800.0,68.68,68.89,68.59,68.81,415800.0
2014-09-10 12:30:00,68.82,68.88,68.77,68.8,268100.0,68.82,68.88,68.77,68.8,268100.0
2014-09-10 13:00:00,68.78,69.0,68.78,68.93,462000.0,68.78,69.0,68.78,68.93,462000.0
2014-09-10 13:30:00,68.93,68.93,68.76,68.89,144900.0,68.93,68.93,68.76,68.89,144900.0
2014-09-10 14:00:00,68.9,68.95,68.72,68.73,352800.0,68.9,68.95,68.72,68.73,352800.0
2014-09-10 14:30:00,68.74,69.0,68.72,68.9,459900.0,68.74,69.0,68.72,68.9,459900.0
2014-09-10 15:00:00,68.91,69.06,68.91,69.0,389200.0,68.91,69.06,68.91,69.0,389200.0
2014-09-10 15:30:00,68.99,69.25,68.99,69.2,1059800.0,68.99,69.25,68.99,69.2,1059800.0
2014-09-11 09:30:00,68.94,69.19,68.65,68.89,1020600.0,68.94,69.19,68.65,68.89,1020600.0
2014-09-11 10:00:00,68.9,68.94,68.68,68.71,534100.0,68.9,68.94,68.68,68.71,534100.0
2014-09-11 10:30:00,68.7,68.83,68.52,68.74,440300.0,68.7,68.83,68.52,68.74,440300.0
2014-09-11 11:00:00,68.74,69.12,68.74,68.94,448000.0,68.74,69.12,68.74,68.94,448000.0
2014-09-11 11:30:00,68.95,69.03,68.88,68.96,185500.0,68.95,69.03,68.88,68.96,185500.0
2014-09-11 12:00:00,68.92,69.07,68.84,69.05,151200.0,68.92,69.07,68.84,69.05,151200.0
2014-09-11 12:30:00,69.09,69.09,68.92,69.0,224700.0,69.09,69.09,68.92,69.0,224700.0
2014-09-11 13:00:00,68.96,68.99,68.58,68.65,401100.0,68.96,68.99,68.58,68.65,401100.0
2014-09-11 13:30:00,68.61,68.8,68.57,68.62,325500.0,68.61,68.8,68.57,68.62,325500.0
2014-09-11 14:00:00,68.62,68.8,68.61,68.78,190400.0,68.62,68.8,68.61,68.78,190400.0
2014-09-11 14:30:00,68.8,68.87,68.72,68.78,240800.0,68.8,68.87,68.72,68.78,240800.0
2014-09-11 15:00:00,68.81,68.98,68.74,68.84,372400.0,68.81,68.98,68.74,68.84,372400.0
2014-09-11 15:30:00,68.84,68.91,68.76,68.79,762300.0,68.84,68.91,68.76,68.79,762300.0
2014-09-12 09:30:00,69.09,69.27,68.6,68.6,2305100.0,69.09,69.27,68.6,68.6,2305100.0
2014-09-12 10:00:00,68.6,69.0,68.58,68.93,937300.0,68.6,69.0,68.58,68.93,937300.0
2014-09-12 10:30:00,68.91,69.12,68.88,69.09,536200.0,68.91,69.12,68.88,69.09,536200.0
2014-09-12 11:00:00,69.11,69.16,68.88,69.08,520800.0,69.11,69.16,68.88,69.08,520800.0
2014-09-12 11:30:00,69.05,69.05,68.87,69.0,256900.0,69.05,69.05,68.87,69.0,256900.0
2014-09-12 12:00:00,69.0,69.05,68.92,68.96,179200.0,69.0,69.05,68.92,68.96,179200.0
2014-09-12 12:30:00,68.99,69.0,68.83,68.9,312900.0,68.99,69.0,68.83,68.9,312900.0
2014-09-12 13:00:00,68.86,68.91,68.61,68.69,416500.0,68.86,68.91,68.61,68.69,416500.0
2014-09-12 13:30:00,68.71,68.71,68.35,68.39,931000.0,68.71,68.71,68.35,68.39,931000.0
2014-09-12 14:00:00,68.39,68.4,68.22,68.27,668500.0,68.39,68.4,68.22,68.27,668500.0
2014-09-12 14:30:00,68.29,68.31,68.02,68.09,834400.0,68.29,68.31,68.02,68.09,834400.0
2014-09-12 15:00:00,68.11,68.27,68.07,68.23,986300.0,68.11,68.27,68.07,68.23,986300.0
2014-09-12 15:30:00,68.24,68.24,68.05,68.08,1630300.0,68.24,68.24,68.05,68.08,1630300.0
2014-09-15 09:30:00,68.22,68.22,66.43,66.9,2709700.0,68.22,68.22,66.43,66.9,2709700.0
2014-09-15 10:00:00,66.89,67.07,66.47,66.64,1401400.0,66.89,67.07,66.47,66.64,1401400.0
2014-09-15 10:30:00,66.65,66.73,66.13,66.45,1409800.0,66.65,66.73,66.13,66.45,1409800.0
2014-09-15 11:00:00,66.42,66.45,65.95,66.12,1295700.0,66.42,66.45,65.95,66.12,1295700.0
2014-09-15 11:30:00,66.13,66.26,66.0,66.1,788900.0,66.13,66.26,66.0,66.1,788900.0
2014-09-15 12:00:00,66.09,66.35,66.04,66.3,476700.0,66.09,66.35,66.04,66.3,476700.0
2014-09-15 12:30:00,66.3,66.3,65.96,66.14,761600.0,66.3,66.3,65.96,66.14,761600.0
2014-09-15 13:00:00,66.13,66.13,65.42,65.49,1525300.0,66.13,66.13,65.42,65.49,1525300.0
2014-09-15 13:30:00,65.51,65.67,65.26,65.41,782600.0,65.51,65.67,65.26,65.41,782600.0
2014-09-15 14:00:00,65.41,65.81,65.26,65.78,1283100.0,65.41,65.81,65.26,65.78,1283100.0
2014-09-15 14:30:00,65.79,65.91,65.64,65.71,885500.0,65.79,65.91,65.64,65.71,885500.0
2014-09-15 15:00:00,65.69,65.76,65.46,65.61,795900.0,65.69,65.76,65.46,65.61,795900.0
2014-09-15 15:30:00,65.61,65.64,65.35,65.39,1698200.0,65.61,65.64,65.35,65.39,1698200.0
2014-09-16 09:30:00,63.98,64.84,63.66,64.5,5469800.0,63.98,64.84,63.66,64.5,5469800.0
2014-09-16 10:00:00,64.5,64.62,64.07,64.28,2809800.0,64.5,64.62,64.07,64.28,2809800.0
2014-09-16 10:30:00,64.31,64.57,64.11,64.11,1929200.0,64.31,64.57,64.11,64.11,1929200.0
2014-09-16 11:00:00,64.11,64.35,63.93,64.31,1745800.0,64.11,64.35,63.93,64.31,1745800.0
2014-09-16 11:30:00,64.3,64.57,64.27,64.48,1313200.0,64.3,64.57,64.27,64.48,1313200.0
2014-09-16 12:00:00,64.51,64.51,64.33,64.51,1115100.0,64.51,64.51,64.33,64.51,1115100.0
2014-09-16 12:30:00,64.5,64.91,64.48,64.81,1299200.0,64.5,64.91,64.48,64.81,1299200.0
2014-09-16 13:00:00,64.82,65.03,64.78,64.99,1106700.0,64.82,65.03,64.78,64.99,1106700.0
2014-09-16 13:30:00,65.01,65.44,64.98,65.26,1188600.0,65.01,65.44,64.98,65.26,1188600.0
2014-09-16 14:00:00,65.25,65.28,64.95,65.03,883400.0,65.25,65.28,64.95,65.03,883400.0
2014-09-16 14:30:00,65.05,65.45,65.02,65.31,1015000.0,65.05,65.45,65.02,65.31,1015000.0
2014-09-16 15:00:00,65.32,65.32,65.11,65.14,683200.0,65.32,65.32,65.11,65.14,683200.0
2014-09-16 15:30:00,65.14,65.37,65.13,65.26,1216600.0,65.14,65.37,65.13,65.26,1216600.0
2014-09-17 09:30:00,65.27,65.38,64.47,64.92,1945300.0,65.27,65.38,64.47,64.92,1945300.0
2014-09-17 10:00:00,64.93,65.1,64.67,64.9,1195600.0,64.93,65.1,64.67,64.9,1195600.0
2014-09-17 10:30:00,64.92,65.03,64.7,64.93,698600.0,64.92,65.03,64.7,64.93,698600.0
2014-09-17 11:00:00,64.93,65.11,64.91,65.0,294700.0,64.93,65.11,64.91,65.0,294700.0
2014-09-17 11:30:00,65.01,65.12,64.97,65.0,261800.0,65.01,65.12,64.97,65.0,261800.0
2014-09-17 12:00:00,65.03,65.09,64.94,64.94,266000.0,65.03,65.09,64.94,64.94,266000.0
2014-09-17 12:30:00,64.95,65.03,64.91,64.99,252000.0,64.95,65.03,64.91,64.99,252000.0
2014-09-17 13:00:00,64.99,64.99,64.86,64.88,256900.0,64.99,64.99,64.86,64.88,256900.0
2014-09-17 13:30:00,64.86,65.06,64.81,64.99,223300.0,64.86,65.06,64.81,64.99,223300.0
2014-09-17 14:00:00,65.03,65.43,64.86,65.39,1148000.0,65.03,65.43,64.86,65.39,1148000.0
2014-09-17 14:30:00,65.41,65.42,65.11,65.27,506100.0,65.41,65.42,65.11,65.27,506100.0
2014-09-17 15:00:00,65.27,65.55,65.25,65.32,723800.0,65.27,65.55,65.25,65.32,723800.0
2014-09-17 15:30:00,65.32,65.35,64.86,64.97,1715700.0,65.32,65.35,64.86,64.97,1715700.0
2014-09-18 09:30:00,65.35,65.56,64.76,65.14,2385600.0,65.35,65.56,64.76,65.14,2385600.0
2014-09-18 10:00:00,65.14,65.41,65.06,65.14,849100.0,65.14,65.41,65.06,65.14,849100.0
2014-09-18 10:30:00,65.14,65.39,65.03,65.29,576800.0,65.14,65.39,65.03,65.29,576800.0
2014-09-18 11:00:00,65.31,65.41,65.27,65.34,306600.0,65.31,65.41,65.27,65.34,306600.0
2014-09-18 11:30:00,65.36,65.62,65.32,65.46,584500.0,65.36,65.62,65.32,65.46,584500.0
2014-09-18 12:00:00,65.46,65.79,65.46,65.72,637000.0,65.46,65.79,65.46,65.72,637000.0
2014-09-18 12:30:00,65.7,65.91,65.68,65.78,604100.0,65.7,65.91,65.68,65.78,604100.0
2014-09-18 13:00:00,65.77,65.81,65.63,65.69,185500.0,65.77,65.81,65.63,65.69,185500.0
2014-09-18 13:30:00,65.71,65.74,65.63,65.74,181300.0,65.71,65.74,65.63,65.74,181300.0
2014-09-18 14:00:00,65.73,65.78,65.53,65.59,298900.0,65.73,65.78,65.53,65.59,298900.0
2014-09-18 14:30:00,65.6,65.61,65.47,65.47,366800.0,65.6,65.61,65.47,65.47,366800.0
2014-09-18 15:00:00,65.48,65.63,65.43,65.6,371000.0,65.48,65.63,65.43,65.6,371000.0
2014-09-18 15:30:00,65.58,65.66,65.44,65.57,767900.0,65.58,65.66,65.44,65.57,767900.0
2014-09-19 09:30:00,65.86,65.9,65.04,65.34,2627100.0,65.86,65.9,65.04,65.34,2627100.0
2014-09-19 10:00:00,65.34,65.41,65.18,65.34,661500.0,65.34,65.41,65.18,65.34,661500.0
2014-09-19 10:30:00,65.34,65.37,65.1,65.34,693000.0,65.34,65.37,65.1,65.34,693000.0
2014-09-19 11:00:00,65.3,65.41,65.18,65.18,333900.0,65.3,65.41,65.18,65.18,333900.0
2014-09-19 11:30:00,65.19,65.26,65.08,65.24,347200.0,65.19,65.26,65.08,65.24,347200.0
2014-09-19 12:00:00,65.27,65.29,64.88,65.11,904400.0,65.27,65.29,64.88,65.11,904400.0
2014-09-19 12:30:00,65.07,65.2,64.99,65.19,510300.0,65.07,65.2,64.99,65.19,510300.0
2014-09-19 13:00:00,65.16,65.33,65.03,65.33,314300.0,65.16,65.33,65.03,65.33,314300.0
2014-09-19 13:30:00,65.35,65.64,65.35,65.47,558600.0,65.35,65.64,65.35,65.47,558600.0
2014-09-19 14:00:00,65.46,65.49,65.35,65.48,253400.0,65.46,65.49,65.35,65.48,253400.0
2014-09-19 14:30:00,65.47,65.52,65.42,65.43,244300.0,65.47,65.52,65.42,65.43,244300.0
2014-09-19 15:00:00,65.43,65.48,65.34,65.43,235200.0,65.43,65.48,65.34,65.43,235200.0
2014-09-19 15:30:00,65.45,65.56,65.36,65.36,1192100.0,65.45,65.56,65.36,65.36,1192100.0
2014-09-22 09:30:00,65.18,65.28,64.32,64.43,1381800.0,65.18,65.28,64.32,64.43,1381800.0
2014-09-22 10:00:00,64.5,64.51,63.83,63.94,1479800.0,64.5,64.51,63.83,63.94,1479800.0
2014-09-22 10:30:00,63.98,64.07,63.14,63.29,1687700.0,63.98,64.07,63.14,63.29,1687700.0
2014-09-22 11:00:00,63.27,63.61,63.25,63.48,723800.0,63.27,63.61,63.25,63.48,723800.0
2014-09-22 11:30:00,63.48,63.52,62.99,63.18,915600.0,63.48,63.52,62.99,63.18,915600.0
2014-09-22 12:00:00,63.16,63.18,62.93,63.09,777700.0,63.16,63.18,62.93,63.09,777700.0
2014-09-22 12:30:00,63.09,63.29,62.87,63.21,483000.0,63.09,63.29,62.87,63.21,483000.0
2014-09-22 13:00:00,63.21,63.22,62.96,63.0,368200.0,63.21,63.22,62.96,63.0,368200.0
2014-09-22 13:30:00,63.01,63.03,62.74,62.74,854000.0,63.01,63.03,62.74,62.74,854000.0
2014-09-22 14:00:00,62.78,62.9,62.7,62.76,608300.0,62.78,62.9,62.7,62.76,608300.0
2014-09-22 14:30:00,62.76,63.05,62.74,62.99,762300.0,62.76,63.05,62.74,62.99,762300.0
2014-09-22 15:00:00,63.0,63.17,62.79,63.17,826700.0,63.0,63.17,62.79,63.17,826700.0
2014-09-22 15:30:00,63.17,63.34,63.05,63.25,1477700.0,63.17,63.34,63.05,63.25,1477700.0
2014-09-23 09:30:00,63.03,63.85,62.93,63.65,1757000.0,63.03,63.85,62.93,63.65,1757000.0
2014-09-23 10:00:00,63.67,63.82,63.44,63.5,739900.0,63.67,63.82,63.44,63.5,739900.0
2014-09-23 10:30:00,63.46,63.57,63.03,63.2,1022000.0,63.46,63.57,63.03,63.2,1022000.0
2014-09-23 11:00:00,63.2,63.69,63.17,63.51,665700.0,63.2,63.69,63.17,63.51,665700.0
2014-09-23 11:30:00,63.55,64.0,63.49,63.89,555800.0,63.55,64.0,63.49,63.89,555800.0
2014-09-23 12:00:00,63.87,63.93,63.64,63.73,336700.0,63.87,63.93,63.64,63.73,336700.0
2014-09-23 12:30:00,63.71,63.9,63.69,63.72,161700.0,63.71,63.9,63.69,63.72,161700.0
2014-09-23 13:00:00,63.69,63.74,63.27,63.55,620200.0,63.69,63.74,63.27,63.55,620200.0
2014-09-23 13:30:00,63.51,63.78,63.36,63.42,344400.0,63.51,63.78,63.36,63.42,344400.0
2014-09-23 14:00:00,63.44,63.51,63.3,63.42,400400.0,63.44,63.51,63.3,63.42,400400.0
2014-09-23 14:30:00,63.39,63.62,63.39,63.61,597800.0,63.39,63.62,63.39,63.61,597800.0
2014-09-23 15:00:00,63.61,63.77,63.46,63.74,797300.0,63.61,63.77,63.46,63.74,797300.0
2014-09-23 15:30:00,63.75,63.77,63.39,63.41,1072400.0,63.75,63.77,63.39,63.41,1072400.0
2014-09-24 09:30:00,63.49,63.91,63.29,63.5,1120000.0,63.49,63.91,63.29,63.5,1120000.0
2014-09-24 10:00:00,63.51,63.57,63.22,63.46,843500.0,63.51,63.57,63.22,63.46,843500.0
2014-09-24 10:30:00,63.43,63.76,63.42,63.71,577500.0,63.43,63.76,63.42,63.71,577500.0
2014-09-24 11:00:00,63.71,64.21,63.7,64.16,737100.0,63.71,64.21,63.7,64.16,737100.0
2014-09-24 11:30:00,64.2,64.2,64.02,64.09,290500.0,64.2,64.2,64.02,64.09,290500.0
2014-09-24 12:00:00,64.07,64.1,63.85,63.93,279300.0,64.07,64.1,63.85,63.93,279300.0
2014-09-24 12:30:00,63.94,63.95,63.68,63.78,196700.0,63.94,63.95,63.68,63.78,196700.0
2014-09-24 13:00:00,63.78,63.91,63.67,63.91,165900.0,63.78,63.91,63.67,63.91,165900.0
2014-09-24 13:30:00,63.92,64.22,63.91,64.09,316400.0,63.92,64.22,63.91,64.09,316400.0
2014-09-24 14:00:00,64.11,64.31,64.09,64.3,370300.0,64.11,64.31,64.09,64.3,370300.0
2014-09-24 14:30:00,64.29,64.38,64.24,64.36,487200.0,64.29,64.38,64.24,64.36,487200.0
2014-09-24 15:00:00,64.36,64.46,64.29,64.45,459200.0,64.36,64.46,64.29,64.45,459200.0
2014-09-24 15:30:00,64.44,64.52,64.35,64.37,1320900.0,64.44,64.52,64.35,64.37,1320900.0
2014-09-25 09:30:00,64.27,64.62,63.75,63.87,1150800.0,64.27,64.62,63.75,63.87,1150800.0
2014-09-25 10:00:00,63.85,64.05,63.2,63.53,1428000.0,63.85,64.05,63.2,63.53,1428000.0
2014-09-25 10:30:00,63.52,63.61,63.29,63.59,774200.0,63.52,63.61,63.29,63.59,774200.0
2014-09-25 11:00:00,63.56,63.69,63.42,63.69,487200.0,63.56,63.69,63.42,63.69,487200.0
2014-09-25 11:30:00,63.69,63.77,63.41,63.49,319200.0,63.69,63.77,63.41,63.49,319200.0
2014-09-25 12:00:00,63.48,63.66,63.36,63.45,207200.0,63.48,63.66,63.36,63.45,207200.0
2014-09-25 12:30:00,63.43,63.57,63.4,63.48,172900.0,63.43,63.57,63.4,63.48,172900.0
2014-09-25 13:00:00,63.5,63.79,63.34,63.69,370300.0,63.5,63.79,63.34,63.69,370300.0
2014-09-25 13:30:00,63.72,63.74,63.43,63.51,225400.0,63.72,63.74,63.43,63.51,225400.0
2014-09-25 14:00:00,63.46,63.5,63.35,63.4,284200.0,63.46,63.5,63.35,63.4,284200.0
2014-09-25 14:30:00,63.39,63.64,63.37,63.43,403900.0,63.39,63.64,63.37,63.43,403900.0
2014-09-25 15:00:00,63.43,63.54,63.26,63.3,665700.0,63.43,63.54,63.26,63.3,665700.0
2014-09-25 15:30:00,63.33,63.58,63.32,63.36,926800.0,63.33,63.58,63.32,63.36,926800.0
2014-09-26 09:30:00,63.57,64.08,63.41,64.01,1589000.0,63.57,64.08,63.41,64.01,1589000.0
2014-09-26 10:00:00,64.05,64.32,63.88,64.14,1351700.0,64.05,64.32,63.88,64.14,1351700.0
2014-09-26 10:30:00,64.11,64.26,63.95,64.09,732200.0,64.11,64.26,63.95,64.09,732200.0
2014-09-26 11:00:00,64.11,64.15,63.89,63.9,375200.0,64.11,64.15,63.89,63.9,375200.0
2014-09-26 11:30:00,63.9,64.07,63.86,63.96,283500.0,63.9,64.07,63.86,63.96,283500.0
2014-09-26 12:00:00,63.97,64.13,63.95,64.09,338800.0,63.97,64.13,63.95,64.09,338800.0
2014-09-26 12:30:00,64.11,64.11,63.99,64.04,98000.0,64.11,64.11,63.99,64.04,98000.0
2014-09-26 13:00:00,64.05,64.15,64.02,64.09,226800.0,64.05,64.15,64.02,64.09,226800.0
2014-09-26 13:30:00,64.09,64.13,63.99,64.09,186900.0,64.09,64.13,63.99,64.09,186900.0
2014-09-26 14:00:00,64.09,64.29,64.07,64.22,565600.0,64.09,64.29,64.07,64.22,565600.0
2014-09-26 14:30:00,64.23,64.38,64.2,64.25,651700.0,64.23,64.38,64.2,64.25,651700.0
2014-09-26 15:00:00,64.24,64.26,64.13,64.16,396900.0,64.24,64.26,64.13,64.16,396900.0
2014-09-26 15:30:00,64.14,64.18,64.06,64.1,1295700.0,64.14,64.18,64.06,64.1,1295700.0
2014-09-29 09:30:00,63.44,63.7,63.15,63.58,1075900.0,63.44,63.7,63.15,63.58,1075900.0
2014-09-29 10:00:00,63.6,64.06,63.47,63.85,769300.0,63.6,64.06,63.47,63.85,769300.0
2014-09-29 10:30:00,63.84,64.09,63.69,63.83,527800.0,63.84,64.09,63.69,63.83,527800.0
2014-09-29 11:00:00,63.82,63.9,63.66,63.7,510300.0,63.82,63.9,63.66,63.7,510300.0
2014-09-29 11:30:00,63.73,64.01,63.64,64.01,285600.0,63.73,64.01,63.64,64.01,285600.0
2014-09-29 12:00:00,64.03,64.04,63.67,63.75,341600.0,64.03,64.04,63.67,63.75,341600.0
2014-09-29 12:30:00,63.75,64.04,63.71,64.0,337400.0,63.75,64.04,63.71,64.0,337400.0
2014-09-29 13:00:00,64.0,64.19,63.94,64.17,371700.0,64.0,64.19,63.94,64.17,371700.0
2014-09-29 13:30:00,64.17,64.26,64.02,64.18,344400.0,64.17,64.26,64.02,64.18,344400.0
2014-09-29 14:00:00,64.16,64.32,63.88,63.96,635600.0,64.16,64.32,63.88,63.96,635600.0
2014-09-29 14:30:00,63.96,64.13,63.87,64.1,315700.0,63.96,64.13,63.87,64.1,315700.0
2014-09-29 15:00:00,64.1,64.36,64.06,64.26,574000.0,64.1,64.36,64.06,64.26,574000.0
2014-09-29 15:30:00,64.29,64.33,64.12,64.21,715400.0,64.29,64.33,64.12,64.21,715400.0
2014-09-30 09:30:00,64.61,65.31,64.61,64.92,2435300.0,64.61,65.31,64.61,64.92,2435300.0
2014-09-30 10:00:00,64.88,64.89,64.32,64.64,1237600.0,64.88,64.89,64.32,64.64,1237600.0
2014-09-30 10:30:00,64.69,65.03,64.64,64.96,987700.0,64.69,65.03,64.64,64.96,987700.0
2014-09-30 11:00:00,64.96,65.1,64.78,65.02,504000.0,64.96,65.1,64.78,65.02,504000.0
2014-09-30 11:30:00,65.0,65.05,64.68,64.89,319200.0,65.0,65.05,64.68,64.89,319200.0
2014-09-30 12:00:00,64.9,65.04,64.74,64.81,386400.0,64.9,65.04,64.74,64.81,386400.0
2014-09-30 12:30:00,64.78,64.9,64.64,64.83,485100.0,64.78,64.9,64.64,64.83,485100.0
2014-09-30 13:00:00,64.82,64.98,64.63,64.68,326200.0,64.82,64.98,64.63,64.68,326200.0
2014-09-30 13:30:00,64.68,64.71,64.43,64.55,429100.0,64.68,64.71,64.43,64.55,429100.0
2014-09-30 14:00:00,64.57,64.58,64.26,64.51,408800.0,64.57,64.58,64.26,64.51,408800.0
2014-09-30 14:30:00,64.49,64.57,64.3,64.4,438200.0,64.49,64.57,64.3,64.4,438200.0
2014-09-30 15:00:00,64.4,64.62,64.29,64.59,527800.0,64.4,64.62,64.29,64.59,527800.0
2014-09-30 15:30:00,64.61,64.66,64.44,64.45,979300.0,64.61,64.66,64.44,64.45,979300.0
2014-10-01 09:30:00,64.1,64.29,63.53,63.69,1949500.0,64.1,64.29,63.53,63.69,1949500.0
2014-10-01 10:00:00,63.69,63.7,63.1,63.28,1640100.0,63.69,63.7,63.1,63.28,1640100.0
2014-10-01 10:30:00,63.28,63.28,62.79,63.14,1250900.0,63.28,63.28,62.79,63.14,1250900.0
2014-10-01 11:00:00,63.14,63.39,63.11,63.2,544600.0,63.14,63.39,63.11,63.2,544600.0
2014-10-01 11:30:00,63.18,63.37,63.02,63.29,450100.0,63.18,63.37,63.02,63.29,450100.0
2014-10-01 12:00:00,63.28,63.31,63.07,63.2,377300.0,63.28,63.31,63.07,63.2,377300.0
2014-10-01 12:30:00,63.21,63.23,62.86,62.94,565600.0,63.21,63.23,62.86,62.94,565600.0
2014-10-01 13:00:00,62.95,63.05,62.69,62.91,716100.0,62.95,63.05,62.69,62.91,716100.0
2014-10-01 13:30:00,62.95,62.95,62.6,62.69,644000.0,62.95,62.95,62.6,62.69,644000.0
2014-10-01 14:00:00,62.7,62.94,62.67,62.84,635600.0,62.7,62.94,62.67,62.84,635600.0
2014-10-01 14:30:00,62.88,62.9,62.47,62.51,570500.0,62.88,62.9,62.47,62.51,570500.0
2014-10-01 15:00:00,62.5,62.75,62.47,62.67,833000.0,62.5,62.75,62.47,62.67,833000.0
2014-10-01 15:30:00,62.69,62.91,62.68,62.69,1502900.0,62.69,62.91,62.68,62.69,1502900.0
2014-10-02 09:30:00,62.7,63.37,62.55,63.13,2419200.0,62.7,63.37,62.55,63.13,2419200.0
2014-10-02 10:00:00,63.03,63.51,63.03,63.25,1817900.0,63.03,63.51,63.03,63.25,1817900.0
2014-10-02 10:30:00,63.21,63.33,62.61,62.61,1869000.0,63.21,63.33,62.61,62.61,1869000.0
2014-10-02 11:00:00,62.63,63.09,62.61,63.02,1033900.0,62.63,63.09,62.61,63.02,1033900.0
2014-10-02 11:30:00,63.02,63.09,62.62,63.03,841400.0,63.02,63.09,62.62,63.03,841400.0
2014-10-02 12:00:00,63.03,63.21,63.0,63.19,354900.0,63.03,63.21,63.0,63.19,354900.0
2014-10-02 12:30:00,63.19,63.71,63.09,63.71,940800.0,63.19,63.71,63.09,63.71,940800.0
2014-10-02 13:00:00,63.67,63.97,63.54,63.94,842800.0,63.67,63.97,63.54,63.94,842800.0
2014-10-02 13:30:00,63.93,64.05,63.65,63.82,662900.0,63.93,64.05,63.65,63.82,662900.0
2014-10-02 14:00:00,63.84,64.21,63.83,64.21,815500.0,63.84,64.21,63.83,64.21,815500.0
2014-10-02 14:30:00,64.17,64.28,63.97,64.25,644700.0,64.17,64.28,63.97,64.25,644700.0
2014-10-02 15:00:00,64.23,64.26,64.05,64.11,879200.0,64.23,64.26,64.05,64.11,879200.0
2014-10-02 15:30:00,64.11,64.36,64.05,64.3,1779400.0,64.11,64.36,64.05,64.3,1779400.0
2014-10-03 09:30:00,64.74,65.16,64.64,65.14,2776900.0,64.74,65.16,64.64,65.14,2776900.0
2014-10-03 10:00:00,65.14,65.39,65.08,65.34,1383900.0,65.14,65.39,65.08,65.34,1383900.0
2014-10-03 10:30:00,65.33,65.53,65.23,65.43,850500.0,65.33,65.53,65.23,65.43,850500.0
2014-10-03 11:00:00,65.42,65.52,65.26,65.41,599200.0,65.42,65.52,65.26,65.41,599200.0
2014-10-03 11:30:00,65.42,65.42,65.23,65.32,352800.0,65.42,65.42,65.23,65.32,352800.0
2014-10-03 12:00:00,65.32,65.5,65.27,65.48,301000.0,65.32,65.5,65.27,65.48,301000.0
2014-10-03 12:30:00,65.5,65.63,65.49,65.59,411600.0,65.5,65.63,65.49,65.59,411600.0
2014-10-03 13:00:00,65.56,65.62,65.51,65.55,545300.0,65.56,65.62,65.51,65.55,545300.0
2014-10-03 13:30:00,65.56,65.61,65.47,65.58,388500.0,65.56,65.61,65.47,65.58,388500.0
2014-10-03 14:00:00,65.59,65.76,65.56,65.7,690900.0,65.59,65.76,65.56,65.7,690900.0
2014-10-03 14:30:00,65.71,65.8,65.69,65.74,923300.0,65.71,65.8,65.69,65.74,923300.0
2014-10-03 15:00:00,65.74,65.79,65.71,65.77,742700.0,65.74,65.79,65.71,65.77,742700.0
2014-10-03 15:30:00,65.75,65.77,65.58,65.64,1822800.0,65.75,65.77,65.58,65.64,1822800.0
2014-10-06 09:30:00,66.0,66.32,65.86,65.97,1923600.0,66.0,66.32,65.86,65.97,1923600.0
2014-10-06 10:00:00,65.98,66.24,65.98,66.11,792400.0,65.98,66.24,65.98,66.11,792400.0
2014-10-06 10:30:00,66.1,66.59,66.1,66.48,1662500.0,66.1,66.59,66.1,66.48,1662500.0
2014-10-06 11:00:00,66.48,66.61,66.33,66.5,1250900.0,66.48,66.61,66.33,66.5,1250900.0
2014-10-06 11:30:00,66.5,66.65,66.25,66.36,1050700.0,66.5,66.65,66.25,66.36,1050700.0
2014-10-06 12:00:00,66.33,66.49,66.31,66.39,301700.0,66.33,66.49,66.31,66.39,301700.0
2014-10-06 12:30:00,66.41,66.42,66.2,66.36,358400.0,66.41,66.42,66.2,66.36,358400.0
2014-10-06 13:00:00,66.3,66.53,66.25,66.5,307300.0,66.3,66.53,66.25,66.5,307300.0
2014-10-06 13:30:00,66.49,66.53,66.37,66.51,270200.0,66.49,66.53,66.37,66.51,270200.0
2014-10-06 14:00:00,66.47,66.74,66.34,66.64,472500.0,66.47,66.74,66.34,66.64,472500.0
2014-10-06 14:30:00,66.61,66.63,66.39,66.39,407400.0,66.61,66.63,66.39,66.39,407400.0
2014-10-06 15:00:00,66.39,66.5,66.25,66.36,548100.0,66.39,66.5,66.25,66.36,548100.0
2014-10-06 15:30:00,66.32,66.36,66.17,66.23,974400.0,66.32,66.36,66.17,66.23,974400.0
2014-10-07 09:30:00,65.87,66.06,65.49,65.86,1589700.0,65.87,66.06,65.49,65.86,1589700.0
2014-10-07 10:00:00,65.83,66.53,65.7,66.51,968800.0,65.83,66.53,65.7,66.51,968800.0
2014-10-07 10:30:00,66.52,66.61,66.08,66.08,952700.0,66.52,66.61,66.08,66.08,952700.0
2014-10-07 11:00:00,66.09,66.32,66.0,66.03,584500.0,66.09,66.32,66.0,66.03,584500.0
2014-10-07 11:30:00,66.02,66.05,65.87,65.98,813400.0,66.02,66.05,65.87,65.98,813400.0
2014-10-07 12:00:00,65.96,66.17,65.93,66.06,641900.0,65.96,66.17,65.93,66.06,641900.0
2014-10-07 12:30:00,66.07,66.07,65.87,65.95,352100.0,66.07,66.07,65.87,65.95,352100.0
2014-10-07 13:00:00,65.98,66.02,65.86,65.91,486500.0,65.98,66.02,65.86,65.91,486500.0
2014-10-07 13:30:00,65.92,66.03,65.85,65.96,429800.0,65.92,66.03,65.85,65.96,429800.0
2014-10-07 14:00:00,65.96,65.98,65.67,65.7,556500.0,65.96,65.98,65.67,65.7,556500.0
2014-10-07 14:30:00,65.71,65.76,65.64,65.68,592200.0,65.71,65.76,65.64,65.68,592200.0
2014-10-07 15:00:00,65.68,65.77,65.29,65.39,828800.0,65.68,65.77,65.29,65.39,828800.0
2014-10-07 15:30:00,65.39,65.47,65.14,65.22,2086000.0,65.39,65.47,65.14,65.22,2086000.0
2014-10-08 09:30:00,65.24,65.38,64.79,64.99,1192800.0,65.24,65.38,64.79,64.99,1192800.0
2014-10-08 10:00:00,65.02,65.26,64.92,65.22,759500.0,65.02,65.26,64.92,65.22,759500.0
2014-10-08 10:30:00,65.24,65.33,64.58,64.65,765100.0,65.24,65.33,64.58,64.65,765100.0
2014-10-08 11:00:00,64.66,65.11,64.48,65.06,649600.0,64.66,65.11,64.48,65.06,649600.0
2014-10-08 11:30:00,65.07,65.37,65.05,65.35,526400.0,65.07,65.37,65.05,65.35,526400.0
2014-10-08 12:00:00,65.33,65.56,65.23,65.23,455700.0,65.33,65.56,65.23,65.23,455700.0
2014-10-08 12:30:00,65.23,65.42,65.18,65.25,293300.0,65.23,65.42,65.18,65.25,293300.0
2014-10-08 13:00:00,65.26,65.41,65.2,65.25,149800.0,65.26,65.41,65.2,65.25,149800.0
2014-10-08 13:30:00,65.23,65.7,65.17,65.65,401100.0,65.23,65.7,65.17,65.65,401100.0
2014-10-08 14:00:00,65.66,66.25,65.66,66.24,959000.0,65.66,66.25,65.66,66.24,959000.0
2014-10-08 14:30:00,66.23,66.38,66.14,66.29,904400.0,66.23,66.38,66.14,66.29,904400.0
2014-10-08 15:00:00,66.29,66.69,66.28,66.53,1518300.0,66.29,66.69,66.28,66.53,1518300.0
2014-10-08 15:30:00,66.51,66.8,66.48,66.69,2179100.0,66.51,66.8,66.48,66.69,2179100.0
2014-10-09 09:30:00,66.66,66.86,66.22,66.48,1400000.0,66.66,66.86,66.22,66.48,1400000.0
2014-10-09 10:00:00,66.43,66.45,66.08,66.32,793100.0,66.43,66.45,66.08,66.32,793100.0
2014-10-09 10:30:00,66.28,66.38,66.08,66.32,639100.0,66.28,66.38,66.08,66.32,639100.0
2014-10-09 11:00:00,66.35,66.75,66.15,66.62,718200.0,66.35,66.75,66.15,66.62,718200.0
2014-10-09 11:30:00,66.59,66.78,66.08,66.21,1037400.0,66.59,66.78,66.08,66.21,1037400.0
2014-10-09 12:00:00,66.19,66.26,65.9,65.96,707000.0,66.19,66.26,65.9,65.96,707000.0
2014-10-09 12:30:00,65.96,66.16,65.84,66.04,782600.0,65.96,66.16,65.84,66.04,782600.0
2014-10-09 13:00:00,66.01,66.2,65.65,66.15,1155000.0,66.01,66.2,65.65,66.15,1155000.0
2014-10-09 13:30:00,66.15,66.44,65.99,66.2,620900.0,66.15,66.44,65.99,66.2,620900.0
2014-10-09 14:00:00,66.2,66.2,65.87,65.87,730800.0,66.2,66.2,65.87,65.87,730800.0
2014-10-09 14:30:00,65.87,66.1,65.77,65.84,744100.0,65.87,66.1,65.77,65.84,744100.0
2014-10-09 15:00:00,65.83,66.18,65.75,66.08,670600.0,65.83,66.18,65.75,66.08,670600.0
2014-10-09 15:30:00,66.13,66.29,65.92,65.95,1101800.0,66.13,66.29,65.92,65.95,1101800.0
2014-10-10 09:30:00,65.69,66.41,65.55,65.72,1963500.0,65.69,66.41,65.55,65.72,1963500.0
2014-10-10 10:00:00,65.72,65.76,64.87,64.95,2483600.0,65.72,65.76,64.87,64.95,2483600.0
2014-10-10 10:30:00,64.93,65.41,64.8,65.06,1490300.0,64.93,65.41,64.8,65.06,1490300.0
2014-10-10 11:00:00,65.06,65.38,64.67,64.84,1276800.0,65.06,65.38,64.67,64.84,1276800.0
2014-10-10 11:30:00,64.84,65.11,64.67,65.01,835100.0,64.84,65.11,64.67,65.01,835100.0
2014-10-10 12:00:00,64.98,65.3,64.97,65.13,719600.0,64.98,65.3,64.97,65.13,719600.0
2014-10-10 12:30:00,65.15,65.4,65.09,65.15,595000.0,65.15,65.4,65.09,65.15,595000.0
2014-10-10 13:00:00,65.15,65.24,64.89,64.94,618800.0,65.15,65.24,64.89,64.94,618800.0
2014-10-10 13:30:00,64.96,65.27,64.93,65.07,683900.0,64.96,65.27,64.93,65.07,683900.0
2014-10-10 14:00:00,65.11,65.15,64.9,64.97,496300.0,65.11,65.15,64.9,64.97,496300.0
2014-10-10 14:30:00,64.93,64.99,64.69,64.79,680400.0,64.93,64.99,64.69,64.79,680400.0
2014-10-10 15:00:00,64.81,64.85,64.49,64.59,989800.0,64.81,64.85,64.49,64.59,989800.0
2014-10-10 15:30:00,64.54,64.77,64.53,64.6,1923600.0,64.54,64.77,64.53,64.6,1923600.0
2014-10-13 09:30:00,64.46,64.64,63.0,63.09,3285800.0,64.46,64.64,63.0,63.09,3285800.0
2014-10-13 10:00:00,63.15,63.8,62.24,62.26,2627100.0,63.15,63.8,62.24,62.26,2627100.0
2014-10-13 10:30:00,62.24,62.67,61.86,62.46,1789200.0,62.24,62.67,61.86,62.46,1789200.0
2014-10-13 11:00:00,62.49,63.02,62.43,62.75,1112300.0,62.49,63.02,62.43,62.75,1112300.0
2014-10-13 11:30:00,62.76,63.37,62.76,63.18,745500.0,62.76,63.37,62.76,63.18,745500.0
2014-10-13 12:00:00,63.14,63.55,63.0,63.52,513800.0,63.14,63.55,63.0,63.52,513800.0
2014-10-13 12:30:00,63.54,63.86,63.51,63.78,739200.0,63.54,63.86,63.51,63.78,739200.0
2014-10-13 13:00:00,63.81,63.91,63.21,63.64,592200.0,63.81,63.91,63.21,63.64,592200.0
2014-10-13 13:30:00,63.64,63.79,63.3,63.32,384300.0,63.64,63.79,63.3,63.32,384300.0
2014-10-13 14:00:00,63.34,63.71,63.26,63.62,292600.0,63.34,63.71,63.26,63.62,292600.0
2014-10-13 14:30:00,63.58,63.61,63.23,63.25,529900.0,63.58,63.61,63.23,63.25,529900.0
2014-10-13 15:00:00,63.3,63.34,62.93,63.05,822500.0,63.3,63.34,62.93,63.05,822500.0
2014-10-13 15:30:00,63.05,63.11,62.49,62.63,2160200.0,63.05,63.11,62.49,62.63,2160200.0
2014-10-14 09:30:00,63.64,64.14,62.59,62.7,2431800.0,63.64,64.14,62.59,62.7,2431800.0
2014-10-14 10:00:00,62.7,63.46,62.61,63.18,1409800.0,62.7,63.46,62.61,63.18,1409800.0
2014-10-14 10:30:00,63.15,63.7,62.88,63.37,1110200.0,63.15,63.7,62.88,63.37,1110200.0
2014-10-14 11:00:00,63.35,64.0,63.24,63.75,628600.0,63.35,64.0,63.24,63.75,628600.0
2014-10-14 11:30:00,63.72,64.3,63.63,64.15,640500.0,63.72,64.3,63.63,64.15,640500.0
2014-10-14 12:00:00,64.2,64.39,64.04,64.11,414400.0,64.2,64.39,64.04,64.11,414400.0
2014-10-14 12:30:00,64.11,64.48,63.95,64.42,359800.0,64.11,64.48,63.95,64.42,359800.0
2014-10-14 13:00:00,64.45,64.45,64.1,64.26,403200.0,64.45,64.45,64.1,64.26,403200.0
2014-10-14 13:30:00,64.21,64.41,63.99,64.27,597800.0,64.21,64.41,63.99,64.27,597800.0
2014-10-14 14:00:00,64.24,64.57,64.08,64.12,729400.0,64.24,64.57,64.08,64.12,729400.0
2014-10-14 14:30:00,64.12,64.49,63.94,64.11,782600.0,64.12,64.49,63.94,64.11,782600.0
2014-10-14 15:00:00,64.12,64.26,63.78,64.14,957600.0,64.12,64.26,63.78,64.14,957600.0
2014-10-14 15:30:00,64.14,64.44,64.0,64.15,1883000.0,64.14,64.44,64.0,64.15,1883000.0
2014-10-15 09:30:00,63.5,63.55,62.16,62.87,3364200.0,63.5,63.55,62.16,62.87,3364200.0
2014-10-15 10:00:00,62.93,63.3,62.58,62.72,1614200.0,62.93,63.3,62.58,62.72,1614200.0
2014-10-15 10:30:00,62.69,63.0,61.62,61.79,2431100.0,62.69,63.0,61.62,61.79,2431100.0
2014-10-15 11:00:00,61.76,62.55,61.45,62.19,2343600.0,61.76,62.55,61.45,62.19,2343600.0
2014-10-15 11:30:00,62.2,62.56,62.04,62.29,959700.0,62.2,62.56,62.04,62.29,959700.0
2014-10-15 12:00:00,62.26,62.57,62.06,62.38,908600.0,62.26,62.57,62.06,62.38,908600.0
2014-10-15 12:30:00,62.35,62.72,62.23,62.57,755300.0,62.35,62.72,62.23,62.57,755300.0
2014-10-15 13:00:00,62.51,62.9,62.0,62.27,973000.0,62.51,62.9,62.0,62.27,973000.0
2014-10-15 13:30:00,62.27,62.49,61.93,62.19,1189300.0,62.27,62.49,61.93,62.19,1189300.0
2014-10-15 14:00:00,62.21,62.45,61.91,62.43,1477000.0,62.21,62.45,61.91,62.43,1477000.0
2014-10-15 14:30:00,62.46,63.76,62.43,63.76,1394400.0,62.46,63.76,62.43,63.76,1394400.0
2014-10-15 15:00:00,63.73,63.84,63.15,63.82,1406300.0,63.73,63.84,63.15,63.82,1406300.0
2014-10-15 15:30:00,63.81,64.43,63.81,64.08,2949800.0,63.81,64.43,63.81,64.08,2949800.0
2014-10-16 09:30:00,47.53,49.95,47.29,49.46,20290200.0,47.53,49.95,47.29,49.46,20290200.0
2014-10-16 10:00:00,49.47,49.67,48.79,49.3,7541800.0,49.47,49.67,48.79,49.3,7541800.0
2014-10-16 10:30:00,49.3,50.89,49.16,50.49,8415400.0,49.3,50.89,49.16,50.49,8415400.0
2014-10-16 11:00:00,50.47,50.82,50.09,50.41,3485300.0,50.47,50.82,50.09,50.41,3485300.0
2014-10-16 11:30:00,50.41,50.6,49.78,49.96,4015900.0,50.41,50.6,49.78,49.96,4015900.0
2014-10-16 12:00:00,49.96,50.41,49.88,50.11,2893800.0,49.96,50.41,49.88,50.11,2893800.0
2014-10-16 12:30:00,50.12,50.53,49.89,50.4,2387700.0,50.12,50.53,49.89,50.4,2387700.0
2014-10-16 13:00:00,50.42,51.77,50.42,51.48,4389000.0,50.42,51.77,50.42,51.48,4389000.0
2014-10-16 13:30:00,51.49,52.31,51.37,51.64,5439000.0,51.49,52.31,51.37,51.64,5439000.0
2014-10-16 14:00:00,51.64,52.07,51.36,51.85,3429300.0,51.64,52.07,51.36,51.85,3429300.0
2014-10-16 14:30:00,51.87,52.03,51.36,51.4,2512300.0,51.87,52.03,51.36,51.4,2512300.0
2014-10-16 15:00:00,51.41,51.62,51.07,51.25,2577400.0,51.41,51.62,51.07,51.25,2577400.0
2014-10-16 15:30:00,51.25,51.89,51.2,51.68,5287100.0,51.25,51.89,51.2,51.68,5287100.0
2014-10-17 09:30:00,51.4,51.49,49.69,50.03,7943600.0,51.4,51.49,49.69,50.03,7943600.0
2014-10-17 10:00:00,50.03,50.19,48.79,49.3,5582500.0,50.03,50.19,48.79,49.3,5582500.0
2014-10-17 10:30:00,49.3,49.6,49.06,49.3,3971800.0,49.3,49.6,49.06,49.3,3971800.0
2014-10-17 11:00:00,49.32,49.32,48.86,49.02,2758000.0,49.32,49.32,48.86,49.02,2758000.0
2014-10-17 11:30:00,49.02,50.09,48.97,49.73,5992000.0,49.02,50.09,48.97,49.73,5992000.0
2014-10-17 12:00:00,49.72,50.92,49.67,50.59,8894200.0,49.72,50.92,49.67,50.59,8894200.0
2014-10-17 12:30:00,50.58,51.41,50.33,51.0,8493100.0,50.58,51.41,50.33,51.0,8493100.0
2014-10-17 13:00:00,51.0,51.09,50.11,50.16,4082400.0,51.0,51.09,50.11,50.16,4082400.0
2014-10-17 13:30:00,50.18,50.57,49.86,49.93,2836400.0,50.18,50.57,49.86,49.93,2836400.0
2014-10-17 14:00:00,49.93,50.57,49.79,50.51,3047100.0,49.93,50.57,49.79,50.51,3047100.0
2014-10-17 14:30:00,50.52,50.71,50.21,50.42,3005800.0,50.52,50.71,50.21,50.42,3005800.0
2014-10-17 15:00:00,50.42,50.87,50.24,50.77,3488100.0,50.42,50.87,50.24,50.77,3488100.0
2014-10-17 15:30:00,50.75,51.27,50.7,51.01,4847500.0,50.75,51.27,50.7,51.01,4847500.0
2014-10-20 09:30:00,50.85,52.15,50.79,51.95,5585300.0,50.85,52.15,50.79,51.95,5585300.0
2014-10-20 10:00:00,51.95,52.28,51.74,52.12,3573500.0,51.95,52.28,51.74,52.12,3573500.0
2014-10-20 10:30:00,52.14,52.74,52.03,52.49,3521000.0,52.14,52.74,52.03,52.49,3521000.0
2014-10-20 11:00:00,52.47,52.61,52.14,52.47,1969800.0,52.47,52.61,52.14,52.47,1969800.0
2014-10-20 11:30:00,52.46,52.48,51.91,52.1,1438500.0,52.46,52.48,51.91,52.1,1438500.0
2014-10-20 12:00:00,52.1,52.38,51.89,52.27,1416800.0,52.1,52.38,51.89,52.27,1416800.0
2014-10-20 12:30:00,52.26,52.27,51.8,51.84,1118600.0,52.26,52.27,51.8,51.84,1118600.0
2014-10-20 13:00:00,51.86,52.11,51.65,52.0,1225000.0,51.86,52.11,51.65,52.0,1225000.0
2014-10-20 13:30:00,52.0,52.0,51.49,51.49,883400.0,52.0,52.0,51.49,51.49,883400.0
2014-10-20 14:00:00,51.49,51.78,51.49,51.59,873600.0,51.49,51.78,51.49,51.59,873600.0
2014-10-20 14:30:00,51.59,51.98,51.46,51.81,1015000.0,51.59,51.98,51.46,51.81,1015000.0
2014-10-20 15:00:00,51.81,51.92,51.14,51.25,1915900.0,51.81,51.92,51.14,51.25,1915900.0
2014-10-20 15:30:00,51.24,51.41,51.16,51.32,2209200.0,51.24,51.41,51.16,51.32,2209200.0
2014-10-21 09:30:00,51.75,51.81,50.78,51.11,3376800.0,51.75,51.81,50.78,51.11,3376800.0
2014-10-21 10:00:00,51.1,51.4,50.93,51.33,1478400.0,51.1,51.4,50.93,51.33,1478400.0
2014-10-21 10:30:00,51.33,51.98,51.29,51.8,1599500.0,51.33,51.98,51.29,51.8,1599500.0
2014-10-21 11:00:00,51.83,51.98,51.67,51.89,935900.0,51.83,51.98,51.67,51.89,935900.0
2014-10-21 11:30:00,51.88,52.08,51.72,51.91,872900.0,51.88,52.08,51.72,51.91,872900.0
2014-10-21 12:00:00,51.92,51.94,51.78,51.93,421400.0,51.92,51.94,51.78,51.93,421400.0
2014-10-21 12:30:00,51.92,52.03,51.85,51.94,632100.0,51.92,52.03,51.85,51.94,632100.0
2014-10-21 13:00:00,51.94,52.19,51.92,52.0,984900.0,51.94,52.19,51.92,52.0,984900.0
2014-10-21 13:30:00,52.03,52.23,52.0,52.11,769300.0,52.03,52.23,52.0,52.11,769300.0
2014-10-21 14:00:00,52.14,52.34,52.1,52.32,988400.0,52.14,52.34,52.1,52.32,988400.0
2014-10-21 14:30:00,52.31,52.4,52.12,52.16,778400.0,52.31,52.4,52.12,52.16,778400.0
2014-10-21 15:00:00,52.16,52.23,52.07,52.23,724500.0,52.16,52.23,52.07,52.23,724500.0
2014-10-21 15:30:00,52.22,52.31,52.08,52.29,1558900.0,52.22,52.31,52.08,52.29,1558900.0
2014-10-22 09:30:00,52.71,53.35,51.89,53.18,3157700.0,52.71,53.35,51.89,53.18,3157700.0
2014-10-22 10:00:00,53.14,53.78,52.94,53.64,3213700.0,53.14,53.78,52.94,53.64,3213700.0
2014-10-22 10:30:00,53.64,53.95,53.57,53.9,1959300.0,53.64,53.95,53.57,53.9,1959300.0
2014-10-22 11:00:00,53.89,54.44,53.87,54.26,2799300.0,53.89,54.44,53.87,54.26,2799300.0
2014-10-22 11:30:00,54.25,54.5,54.16,54.22,1685600.0,54.25,54.5,54.16,54.22,1685600.0
2014-10-22 12:00:00,54.22,54.57,54.2,54.29,1848700.0,54.22,54.57,54.2,54.29,1848700.0
2014-10-22 12:30:00,54.32,54.32,53.6,53.93,2067800.0,54.32,54.32,53.6,53.93,2067800.0
2014-10-22 13:00:00,53.93,54.12,53.5,53.53,1290100.0,53.93,54.12,53.5,53.53,1290100.0
2014-10-22 13:30:00,53.55,53.89,53.51,53.66,962500.0,53.55,53.89,53.51,53.66,962500.0
2014-10-22 14:00:00,53.67,53.95,53.56,53.79,819000.0,53.67,53.95,53.56,53.79,819000.0
2014-10-22 14:30:00,53.78,54.03,53.63,54.02,800100.0,53.78,54.03,53.63,54.02,800100.0
2014-10-22 15:00:00,54.0,54.1,53.81,53.92,1351700.0,54.0,54.1,53.81,53.92,1351700.0
2014-10-22 15:30:00,53.92,53.94,53.47,53.52,2429700.0,53.92,53.94,53.47,53.52,2429700.0
2014-10-23 09:30:00,54.34,54.66,54.04,54.24,2923200.0,54.34,54.66,54.04,54.24,2923200.0
2014-10-23 10:00:00,54.28,54.86,54.27,54.54,2308600.0,54.28,54.86,54.27,54.54,2308600.0
2014-10-23 10:30:00,54.58,54.84,54.53,54.61,1123500.0,54.58,54.84,54.53,54.61,1123500.0
2014-10-23 11:00:00,54.59,54.84,54.43,54.44,976500.0,54.59,54.84,54.43,54.44,976500.0
2014-10-23 11:30:00,54.49,54.59,54.33,54.53,892500.0,54.49,54.59,54.33,54.53,892500.0
2014-10-23 12:00:00,54.54,54.79,54.44,54.78,596400.0,54.54,54.79,54.44,54.78,596400.0
2014-10-23 12:30:00,54.76,54.76,54.56,54.59,374500.0,54.76,54.76,54.56,54.59,374500.0
2014-10-23 13:00:00,54.59,55.05,54.55,55.03,1183000.0,54.59,55.05,54.55,55.03,1183000.0
2014-10-23 13:30:00,55.04,55.07,54.89,54.94,770700.0,55.04,55.07,54.89,54.94,770700.0
2014-10-23 14:00:00,54.94,55.11,54.94,55.02,826000.0,54.94,55.11,54.94,55.02,826000.0
2014-10-23 14:30:00,55.03,55.03,54.76,54.82,772100.0,55.03,55.03,54.76,54.82,772100.0
2014-10-23 15:00:00,54.8,54.86,54.64,54.71,1015700.0,54.8,54.86,54.64,54.71,1015700.0
2014-10-23 15:30:00,54.71,54.81,54.66,54.72,1424500.0,54.71,54.81,54.66,54.72,1424500.0
2014-10-24 09:30:00,54.65,55.21,54.4,55.05,2074100.0,54.65,55.21,54.4,55.05,2074100.0
2014-10-24 10:00:00,55.08,55.29,54.77,54.95,1922900.0,55.08,55.29,54.77,54.95,1922900.0
2014-10-24 10:30:00,54.93,55.12,54.77,54.94,807100.0,54.93,55.12,54.77,54.94,807100.0
2014-10-24 11:00:00,54.95,54.97,54.66,54.76,664300.0,54.95,54.97,54.66,54.76,664300.0
2014-10-24 11:30:00,54.76,55.06,54.68,54.94,677600.0,54.76,55.06,54.68,54.94,677600.0
2014-10-24 12:00:00,54.93,54.99,54.61,54.63,520100.0,54.93,54.99,54.61,54.63,520100.0
2014-10-24 12:30:00,54.66,54.77,54.48,54.54,597800.0,54.66,54.77,54.48,54.54,597800.0
2014-10-24 13:00:00,54.52,54.68,54.47,54.62,536900.0,54.52,54.68,54.47,54.62,536900.0
2014-10-24 13:30:00,54.61,54.81,54.6,54.7,431200.0,54.61,54.81,54.6,54.7,431200.0
2014-10-24 14:00:00,54.7,54.8,54.64,54.7,258300.0,54.7,54.8,54.64,54.7,258300.0
2014-10-24 14:30:00,54.71,54.82,54.7,54.81,298900.0,54.71,54.82,54.7,54.81,298900.0
2014-10-24 15:00:00,54.79,54.95,54.75,54.92,652400.0,54.79,54.95,54.75,54.92,652400.0
2014-10-24 15:30:00,54.9,55.04,54.9,54.99,1580600.0,54.9,55.04,54.9,54.99,1580600.0
2014-10-27 09:30:00,54.84,54.93,53.97,54.36,2872800.0,54.84,54.93,53.97,54.36,2872800.0
2014-10-27 10:00:00,54.41,54.75,54.22,54.53,984900.0,54.41,54.75,54.22,54.53,984900.0
2014-10-27 10:30:00,54.52,54.55,54.23,54.3,840700.0,54.52,54.55,54.23,54.3,840700.0
2014-10-27 11:00:00,54.34,54.47,54.16,54.36,811300.0,54.34,54.47,54.16,54.36,811300.0
2014-10-27 11:30:00,54.37,54.41,53.93,54.02,865200.0,54.37,54.41,53.93,54.02,865200.0
2014-10-27 12:00:00,54.0,54.28,54.0,54.08,534800.0,54.0,54.28,54.0,54.08,534800.0
2014-10-27 12:30:00,54.09,54.4,54.05,54.32,580300.0,54.09,54.4,54.05,54.32,580300.0
2014-10-27 13:00:00,54.34,54.48,54.03,54.03,780500.0,54.34,54.48,54.03,54.03,780500.0
2014-10-27 13:30:00,54.04,54.13,53.83,53.9,858900.0,54.04,54.13,53.83,53.9,858900.0
2014-10-27 14:00:00,53.89,54.1,53.81,54.02,337400.0,53.89,54.1,53.81,54.02,337400.0
2014-10-27 14:30:00,54.02,54.14,53.93,53.97,241500.0,54.02,54.14,53.93,53.97,241500.0
2014-10-27 15:00:00,53.99,54.12,53.89,54.07,863800.0,53.99,54.12,53.89,54.07,863800.0
2014-10-27 15:30:00,54.06,54.25,54.05,54.2,870800.0,54.06,54.25,54.05,54.2,870800.0
2014-10-28 09:30:00,54.25,54.56,54.05,54.4,1078000.0,54.25,54.56,54.05,54.4,1078000.0
2014-10-28 10:00:00,54.4,54.71,54.36,54.68,795900.0,54.4,54.71,54.36,54.68,795900.0
2014-10-28 10:30:00,54.69,55.0,54.67,54.91,914200.0,54.69,55.0,54.67,54.91,914200.0
2014-10-28 11:00:00,54.91,55.05,54.89,54.96,608300.0,54.91,55.05,54.89,54.96,608300.0
2014-10-28 11:30:00,54.98,55.0,54.62,54.66,480200.0,54.98,55.0,54.62,54.66,480200.0
2014-10-28 12:00:00,54.66,54.98,54.64,54.91,480200.0,54.66,54.98,54.64,54.91,480200.0
2014-10-28 12:30:00,54.94,54.96,54.82,54.89,429800.0,54.94,54.96,54.82,54.89,429800.0
2014-10-28 13:00:00,54.87,54.99,54.8,54.93,477400.0,54.87,54.99,54.8,54.93,477400.0
2014-10-28 13:30:00,54.95,55.21,54.93,55.14,805700.0,54.95,55.21,54.93,55.14,805700.0
2014-10-28 14:00:00,55.15,55.27,55.12,55.26,590800.0,55.15,55.27,55.12,55.26,590800.0
2014-10-28 14:30:00,55.25,55.25,55.05,55.09,649600.0,55.25,55.25,55.05,55.09,649600.0
2014-10-28 15:00:00,55.12,55.24,55.09,55.11,598500.0,55.12,55.24,55.09,55.11,598500.0
2014-10-28 15:30:00,55.12,55.18,55.0,55.17,1123500.0,55.12,55.18,55.0,55.17,1123500.0
2014-10-29 09:30:00,55.17,55.24,54.63,54.77,1269100.0,55.17,55.24,54.63,54.77,1269100.0
2014-10-29 10:00:00,54.78,54.84,54.31,54.39,1353800.0,54.78,54.84,54.31,54.39,1353800.0
2014-10-29 10:30:00,54.39,54.66,54.33,54.44,1005900.0,54.39,54.66,54.33,54.44,1005900.0
2014-10-29 11:00:00,54.46,54.63,54.44,54.55,309400.0,54.46,54.63,54.44,54.55,309400.0
2014-10-29 11:30:00,54.52,54.7,54.36,54.6,440300.0,54.52,54.7,54.36,54.6,440300.0
2014-10-29 12:00:00,54.61,54.7,54.32,54.34,428400.0,54.61,54.7,54.32,54.34,428400.0
2014-10-29 12:30:00,54.32,54.57,54.32,54.44,437500.0,54.32,54.57,54.32,54.44,437500.0
2014-10-29 13:00:00,54.47,54.63,54.43,54.53,204400.0,54.47,54.63,54.43,54.53,204400.0
2014-10-29 13:30:00,54.51,54.56,54.36,54.47,281400.0,54.51,54.56,54.36,54.47,281400.0
2014-10-29 14:00:00,54.44,54.51,54.11,54.49,1286600.0,54.44,54.51,54.11,54.49,1286600.0
2014-10-29 14:30:00,54.46,54.55,54.15,54.41,454300.0,54.46,54.55,54.15,54.41,454300.0
2014-10-29 15:00:00,54.39,54.39,54.02,54.06,620200.0,54.39,54.39,54.02,54.06,620200.0
2014-10-29 15:30:00,54.07,54.19,53.97,54.01,1565900.0,54.07,54.19,53.97,54.01,1565900.0
2014-10-30 09:30:00,53.93,54.62,53.66,53.73,1584800.0,53.93,54.62,53.66,53.73,1584800.0
2014-10-30 10:00:00,53.75,53.93,53.51,53.84,1072400.0,53.75,53.93,53.51,53.84,1072400.0
2014-10-30 10:30:00,53.89,54.03,53.67,54.03,750400.0,53.89,54.03,53.67,54.03,750400.0
2014-10-30 11:00:00,53.99,54.31,53.98,54.19,679000.0,53.99,54.31,53.98,54.19,679000.0
2014-10-30 11:30:00,54.2,54.29,53.78,54.04,800800.0,54.2,54.29,53.78,54.04,800800.0
2014-10-30 12:00:00,54.04,54.11,53.86,53.97,429800.0,54.04,54.11,53.86,53.97,429800.0
2014-10-30 12:30:00,53.97,54.15,53.96,54.09,326200.0,53.97,54.15,53.96,54.09,326200.0
2014-10-30 13:00:00,54.07,54.31,53.99,54.26,495600.0,54.07,54.31,53.99,54.26,495600.0
2014-10-30 13:30:00,54.24,54.47,54.17,54.36,245000.0,54.24,54.47,54.17,54.36,245000.0
2014-10-30 14:00:00,54.4,54.46,54.21,54.28,329000.0,54.4,54.46,54.21,54.28,329000.0
2014-10-30 14:30:00,54.28,54.37,54.05,54.06,373800.0,54.28,54.37,54.05,54.06,373800.0
2014-10-30 15:00:00,54.12,54.2,53.9,53.99,399000.0,54.12,54.2,53.9,53.99,399000.0
2014-10-30 15:30:00,54.01,54.18,53.92,54.14,791700.0,54.01,54.18,53.92,54.14,791700.0
2014-10-31 09:30:00,54.91,55.43,54.86,55.21,3179400.0,54.91,55.43,54.86,55.21,3179400.0
2014-10-31 10:00:00,55.21,55.63,55.14,55.56,2316300.0,55.21,55.63,55.14,55.56,2316300.0
2014-10-31 10:30:00,55.61,55.75,55.43,55.66,1372000.0,55.61,55.75,55.43,55.66,1372000.0
2014-10-31 11:00:00,55.65,56.08,55.49,56.08,1500800.0,55.65,56.08,55.49,56.08,1500800.0
2014-10-31 11:30:00,56.08,56.15,55.56,55.59,948500.0,56.08,56.15,55.56,55.59,948500.0
2014-10-31 12:00:00,55.59,55.72,55.55,55.64,498400.0,55.59,55.72,55.55,55.64,498400.0
2014-10-31 12:30:00,55.62,55.92,55.62,55.88,373100.0,55.62,55.92,55.62,55.88,373100.0
2014-10-31 13:00:00,55.88,55.91,55.68,55.8,464100.0,55.88,55.91,55.68,55.8,464100.0
2014-10-31 13:30:00,55.81,55.93,55.74,55.83,610400.0,55.81,55.93,55.74,55.83,610400.0
2014-10-31 14:00:00,55.83,55.88,55.74,55.8,490700.0,55.83,55.88,55.74,55.8,490700.0
2014-10-31 14:30:00,55.8,56.13,55.78,56.11,1276800.0,55.8,56.13,55.78,56.11,1276800.0
2014-10-31 15:00:00,56.11,56.25,55.97,56.18,1323700.0,56.11,56.25,55.97,56.18,1323700.0
2014-10-31 15:30:00,56.15,56.2,56.09,56.11,1537200.0,56.15,56.2,56.09,56.11,1537200.0
2014-11-03 09:30:00,56.18,56.3,55.5,56.14,2214800.0,56.18,56.3,55.5,56.14,2214800.0
2014-11-03 10:00:00,56.14,56.33,55.7,56.02,1416800.0,56.14,56.33,55.7,56.02,1416800.0
2014-11-03 10:30:00,56.02,56.5,56.0,56.31,1353800.0,56.02,56.5,56.0,56.31,1353800.0
2014-11-03 11:00:00,56.29,56.41,56.16,56.21,665000.0,56.29,56.41,56.16,56.21,665000.0
2014-11-03 11:30:00,56.21,56.24,56.01,56.01,458500.0,56.21,56.24,56.01,56.01,458500.0
2014-11-03 12:00:00,56.01,56.02,55.73,55.83,881300.0,56.01,56.02,55.73,55.83,881300.0
2014-11-03 12:30:00,55.85,55.99,55.8,55.87,433300.0,55.85,55.99,55.8,55.87,433300.0
2014-11-03 13:00:00,55.89,55.9,55.64,55.81,548100.0,55.89,55.9,55.64,55.81,548100.0
2014-11-03 13:30:00,55.82,55.86,55.64,55.7,548800.0,55.82,55.86,55.64,55.7,548800.0
2014-11-03 14:00:00,55.71,55.71,55.43,55.46,954100.0,55.71,55.71,55.43,55.46,954100.0
2014-11-03 14:30:00,55.44,55.44,55.02,55.21,1870400.0,55.44,55.44,55.02,55.21,1870400.0
2014-11-03 15:00:00,55.21,55.41,55.18,55.19,1119300.0,55.21,55.41,55.18,55.19,1119300.0
2014-11-03 15:30:00,55.19,55.56,55.18,55.48,1658300.0,55.19,55.56,55.18,55.48,1658300.0
2014-11-04 09:30:00,55.27,55.32,54.89,55.05,1373400.0,55.27,55.32,54.89,55.05,1373400.0
2014-11-04 10:00:00,55.03,55.14,54.63,54.63,1060500.0,55.03,55.14,54.63,54.63,1060500.0
2014-11-04 10:30:00,54.64,54.74,54.42,54.45,758100.0,54.64,54.74,54.42,54.45,758100.0
2014-11-04 11:00:00,54.43,54.52,54.15,54.3,1192800.0,54.43,54.52,54.15,54.3,1192800.0
2014-11-04 11:30:00,54.32,54.5,54.21,54.25,584500.0,54.32,54.5,54.21,54.25,584500.0
2014-11-04 12:00:00,54.25,54.41,54.18,54.24,354200.0,54.25,54.41,54.18,54.24,354200.0
2014-11-04 12:30:00,54.28,54.43,54.22,54.27,322700.0,54.28,54.43,54.22,54.27,322700.0
2014-11-04 13:00:00,54.3,54.39,54.24,54.36,373100.0,54.3,54.39,54.24,54.36,373100.0
2014-11-04 13:30:00,54.34,54.53,54.11,54.49,743400.0,54.34,54.53,54.11,54.49,743400.0
2014-11-04 14:00:00,54.5,54.69,54.5,54.6,470400.0,54.5,54.69,54.5,54.6,470400.0
2014-11-04 14:30:00,54.6,54.64,54.45,54.63,346500.0,54.6,54.64,54.45,54.63,346500.0
2014-11-04 15:00:00,54.62,54.67,54.52,54.61,380100.0,54.62,54.67,54.52,54.61,380100.0
2014-11-04 15:30:00,54.64,54.74,54.58,54.66,688100.0,54.64,54.74,54.58,54.66,688100.0
2014-11-05 09:30:00,55.09,55.41,54.82,54.97,1913100.0,55.09,55.41,54.82,54.97,1913100.0
2014-11-05 10:00:00,54.96,55.27,54.78,55.06,1287300.0,54.96,55.27,54.78,55.06,1287300.0
2014-11-05 10:30:00,55.08,55.14,54.77,55.0,703500.0,55.08,55.14,54.77,55.0,703500.0
2014-11-05 11:00:00,55.03,55.23,54.96,55.12,710500.0,55.03,55.23,54.96,55.12,710500.0
2014-11-05 11:30:00,55.12,55.19,54.97,55.17,460600.0,55.12,55.19,54.97,55.17,460600.0
2014-11-05 12:00:00,55.18,55.25,54.91,54.98,375200.0,55.18,55.25,54.91,54.98,375200.0
2014-11-05 12:30:00,54.96,55.02,54.79,54.84,416500.0,54.96,55.02,54.79,54.84,416500.0
2014-11-05 13:00:00,54.84,55.03,54.84,54.89,388500.0,54.84,55.03,54.84,54.89,388500.0
2014-11-05 13:30:00,54.91,54.94,54.64,54.72,504700.0,54.91,54.94,54.64,54.72,504700.0
2014-11-05 14:00:00,54.71,54.72,54.35,54.35,688100.0,54.71,54.72,54.35,54.35,688100.0
2014-11-05 14:30:00,54.34,54.35,53.77,54.11,1005900.0,54.34,54.35,53.77,54.11,1005900.0
2014-11-05 15:00:00,54.12,54.21,53.95,54.02,766500.0,54.12,54.21,53.95,54.02,766500.0
2014-11-05 15:30:00,53.99,54.41,53.92,54.35,1500100.0,53.99,54.41,53.92,54.35,1500100.0
2014-11-06 09:30:00,54.0,55.05,53.91,54.82,1653400.0,54.0,55.05,53.91,54.82,1653400.0
2014-11-06 10:00:00,54.83,55.01,54.67,54.89,926800.0,54.83,55.01,54.67,54.89,926800.0
2014-11-06 10:30:00,54.85,54.89,54.5,54.68,686700.0,54.85,54.89,54.5,54.68,686700.0
2014-11-06 11:00:00,54.67,55.05,54.67,54.88,821800.0,54.67,55.05,54.67,54.88,821800.0
2014-11-06 11:30:00,54.89,54.91,54.45,54.45,430500.0,54.89,54.91,54.45,54.45,430500.0
2014-11-06 12:00:00,54.44,54.64,54.36,54.52,324800.0,54.44,54.64,54.36,54.52,324800.0
2014-11-06 12:30:00,54.53,54.71,54.47,54.65,317800.0,54.53,54.71,54.47,54.65,317800.0
2014-11-06 13:00:00,54.64,54.73,54.61,54.68,269500.0,54.64,54.73,54.61,54.68,269500.0
2014-11-06 13:30:00,54.65,54.7,54.57,54.68,294000.0,54.65,54.7,54.57,54.68,294000.0
2014-11-06 14:00:00,54.68,54.71,54.57,54.66,370300.0,54.68,54.71,54.57,54.66,370300.0
2014-11-06 14:30:00,54.68,54.71,54.6,54.63,494200.0,54.68,54.71,54.6,54.63,494200.0
2014-11-06 15:00:00,54.64,54.65,54.47,54.5,326200.0,54.64,54.65,54.47,54.5,326200.0
2014-11-06 15:30:00,54.5,54.81,54.44,54.74,804300.0,54.5,54.81,54.44,54.74,804300.0
2014-11-07 09:30:00,54.78,55.04,54.39,54.45,811300.0,54.78,55.04,54.39,54.45,811300.0
2014-11-07 10:00:00,54.44,54.53,54.25,54.37,723100.0,54.44,54.53,54.25,54.37,723100.0
2014-11-07 10:30:00,54.35,54.57,54.19,54.45,611100.0,54.35,54.57,54.19,54.45,611100.0
2014-11-07 11:00:00,54.45,54.49,54.19,54.46,504000.0,54.45,54.49,54.19,54.46,504000.0
2014-11-07 11:30:00,54.43,54.54,54.35,54.5,470400.0,54.43,54.54,54.35,54.5,470400.0
2014-11-07 12:00:00,54.48,54.62,54.41,54.56,483000.0,54.48,54.62,54.41,54.56,483000.0
2014-11-07 12:30:00,54.58,54.69,54.55,54.64,380800.0,54.58,54.69,54.55,54.64,380800.0
2014-11-07 13:00:00,54.63,54.73,54.54,54.73,197400.0,54.63,54.73,54.54,54.73,197400.0
2014-11-07 13:30:00,54.75,54.93,54.7,54.83,387800.0,54.75,54.93,54.7,54.83,387800.0
2014-11-07 14:00:00,54.85,54.91,54.63,54.69,435400.0,54.85,54.91,54.63,54.69,435400.0
2014-11-07 14:30:00,54.69,54.84,54.6,54.79,544600.0,54.69,54.84,54.6,54.79,544600.0
2014-11-07 15:00:00,54.79,54.9,54.74,54.74,336700.0,54.79,54.9,54.74,54.74,336700.0
2014-11-07 15:30:00,54.76,54.97,54.74,54.87,928900.0,54.76,54.97,54.74,54.87,928900.0
2014-11-10 09:30:00,54.71,54.76,54.14,54.38,1475600.0,54.71,54.76,54.14,54.38,1475600.0
2014-11-10 10:00:00,54.41,55.39,54.36,54.95,1813700.0,54.41,55.39,54.36,54.95,1813700.0
2014-11-10 10:30:00,54.98,55.64,54.96,55.57,932400.0,54.98,55.64,54.96,55.57,932400.0
2014-11-10 11:00:00,55.53,55.6,55.35,55.4,865900.0,55.53,55.6,55.35,55.4,865900.0
2014-11-10 11:30:00,55.43,55.53,55.28,55.47,337400.0,55.43,55.53,55.28,55.47,337400.0
2014-11-10 12:00:00,55.5,55.53,55.11,55.17,388500.0,55.5,55.53,55.11,55.17,388500.0
2014-11-10 12:30:00,55.19,55.33,55.19,55.27,181300.0,55.19,55.33,55.19,55.27,181300.0
2014-11-10 13:00:00,55.29,55.46,55.25,55.4,158200.0,55.29,55.46,55.25,55.4,158200.0
2014-11-10 13:30:00,55.45,55.49,55.31,55.31,135800.0,55.45,55.49,55.31,55.31,135800.0
2014-11-10 14:00:00,55.3,55.38,55.22,55.31,210700.0,55.3,55.38,55.22,55.31,210700.0
2014-11-10 14:30:00,55.31,55.38,55.29,55.35,182000.0,55.31,55.38,55.29,55.35,182000.0
2014-11-10 15:00:00,55.35,55.39,55.26,55.3,281400.0,55.35,55.39,55.26,55.3,281400.0
2014-11-10 15:30:00,55.3,55.39,55.24,55.32,667800.0,55.3,55.39,55.24,55.32,667800.0
2014-11-11 09:30:00,55.33,55.44,54.84,55.22,917700.0,55.33,55.44,54.84,55.22,917700.0
2014-11-11 10:00:00,55.25,55.96,55.22,55.89,1374800.0,55.25,55.96,55.22,55.89,1374800.0
2014-11-11 10:30:00,55.89,56.3,55.89,55.95,1407700.0,55.89,56.3,55.89,55.95,1407700.0
2014-11-11 11:00:00,55.96,55.96,55.59,55.7,882000.0,55.96,55.96,55.59,55.7,882000.0
2014-11-11 11:30:00,55.73,55.86,55.68,55.71,382200.0,55.73,55.86,55.68,55.71,382200.0
2014-11-11 12:00:00,55.73,55.96,55.7,55.96,471800.0,55.73,55.96,55.7,55.96,471800.0
2014-11-11 12:30:00,55.96,56.08,55.84,55.85,287000.0,55.96,56.08,55.84,55.85,287000.0
2014-11-11 13:00:00,55.84,55.85,55.64,55.68,238700.0,55.84,55.85,55.64,55.68,238700.0
2014-11-11 13:30:00,55.7,55.73,55.32,55.37,693000.0,55.7,55.73,55.32,55.37,693000.0
2014-11-11 14:00:00,55.33,55.42,54.93,55.18,1052800.0,55.33,55.42,54.93,55.18,1052800.0
2014-11-11 14:30:00,55.18,55.29,54.97,55.26,782600.0,55.18,55.29,54.97,55.26,782600.0
2014-11-11 15:00:00,55.26,55.37,54.64,54.64,1715000.0,55.26,55.37,54.64,54.64,1715000.0
2014-11-11 15:30:00,54.65,54.97,54.54,54.63,1795500.0,54.65,54.97,54.54,54.63,1795500.0
2014-11-12 09:30:00,54.45,54.71,54.03,54.09,1587600.0,54.45,54.71,54.03,54.09,1587600.0
2014-11-12 10:00:00,54.09,54.4,53.98,54.17,921200.0,54.09,54.4,53.98,54.17,921200.0
2014-11-12 10:30:00,54.15,54.34,54.08,54.23,494200.0,54.15,54.34,54.08,54.23,494200.0
2014-11-12 11:00:00,54.22,54.22,53.86,53.94,868000.0,54.22,54.22,53.86,53.94,868000.0
2014-11-12 11:30:00,53.97,54.18,53.94,53.98,750400.0,53.97,54.18,53.94,53.98,750400.0
2014-11-12 12:00:00,53.99,54.57,53.98,54.57,504000.0,53.99,54.57,53.98,54.57,504000.0
2014-11-12 12:30:00,54.53,54.82,54.53,54.68,673400.0,54.53,54.82,54.53,54.68,673400.0
2014-11-12 13:00:00,54.66,54.75,54.61,54.67,266700.0,54.66,54.75,54.61,54.67,266700.0
2014-11-12 13:30:00,54.67,54.76,54.54,54.71,261100.0,54.67,54.76,54.54,54.71,261100.0
2014-11-12 14:00:00,54.71,55.14,54.71,55.04,1021300.0,54.71,55.14,54.71,55.04,1021300.0
2014-11-12 14:30:00,55.04,55.05,54.78,54.8,306600.0,55.04,55.05,54.78,54.8,306600.0
2014-11-12 15:00:00,54.79,54.95,54.76,54.91,265300.0,54.79,54.95,54.76,54.91,265300.0
2014-11-12 15:30:00,54.93,54.98,54.79,54.84,714700.0,54.93,54.98,54.79,54.84,714700.0
2014-11-13 09:30:00,54.92,55.01,54.61,54.8,1164100.0,54.92,55.01,54.61,54.8,1164100.0
2014-11-13 10:00:00,54.81,54.99,54.68,54.75,557200.0,54.81,54.99,54.68,54.75,557200.0
2014-11-13 10:30:00,54.75,54.78,54.24,54.27,943600.0,54.75,54.78,54.24,54.27,943600.0
2014-11-13 11:00:00,54.27,54.59,54.18,54.52,883400.0,54.27,54.59,54.18,54.52,883400.0
2014-11-13 11:30:00,54.51,54.51,54.15,54.3,517300.0,54.51,54.51,54.15,54.3,517300.0
2014-11-13 12:00:00,54.31,54.4,54.21,54.31,403900.0,54.31,54.4,54.21,54.31,403900.0
2014-11-13 12:30:00,54.35,54.6,54.34,54.48,453600.0,54.35,54.6,54.34,54.48,453600.0
2014-11-13 13:00:00,54.48,54.55,54.15,54.28,410200.0,54.48,54.55,54.15,54.28,410200.0
2014-11-13 13:30:00,54.27,54.39,54.0,54.29,599900.0,54.27,54.39,54.0,54.29,599900.0
2014-11-13 14:00:00,54.28,54.28,53.93,54.06,515900.0,54.28,54.28,53.93,54.06,515900.0
2014-11-13 14:30:00,54.06,54.28,54.01,54.01,574700.0,54.06,54.28,54.01,54.01,574700.0
2014-11-13 15:00:00,54.03,54.19,54.0,54.0,284900.0,54.03,54.19,54.0,54.0,284900.0
2014-11-13 15:30:00,54.02,54.28,54.01,54.2,835800.0,54.02,54.28,54.01,54.2,835800.0
2014-11-14 09:30:00,54.2,54.64,54.08,54.51,1053500.0,54.2,54.64,54.08,54.51,1053500.0
2014-11-14 10:00:00,54.51,54.67,54.32,54.36,712600.0,54.51,54.67,54.32,54.36,712600.0
2014-11-14 10:30:00,54.36,54.57,54.23,54.52,413000.0,54.36,54.57,54.23,54.52,413000.0
2014-11-14 11:00:00,54.53,54.81,54.48,54.57,669900.0,54.53,54.81,54.48,54.57,669900.0
2014-11-14 11:30:00,54.57,54.72,54.49,54.7,355600.0,54.57,54.72,54.49,54.7,355600.0
2014-11-14 12:00:00,54.69,54.77,54.68,54.71,441700.0,54.69,54.77,54.68,54.71,441700.0
2014-11-14 12:30:00,54.71,54.78,54.66,54.69,235200.0,54.71,54.78,54.66,54.69,235200.0
2014-11-14 13:00:00,54.68,54.83,54.64,54.73,424200.0,54.68,54.83,54.64,54.73,424200.0
2014-11-14 13:30:00,54.74,54.79,54.58,54.58,293300.0,54.74,54.79,54.58,54.58,293300.0
2014-11-14 14:00:00,54.58,54.79,54.54,54.79,504000.0,54.58,54.79,54.54,54.79,504000.0
2014-11-14 14:30:00,54.79,54.79,54.71,54.76,274400.0,54.79,54.79,54.71,54.76,274400.0
2014-11-14 15:00:00,54.75,55.09,54.74,55.06,942200.0,54.75,55.09,54.74,55.06,942200.0
2014-11-14 15:30:00,55.06,55.32,55.05,55.15,2049600.0,55.06,55.32,55.05,55.15,2049600.0
2014-11-17 09:30:00,55.05,55.64,55.02,55.52,1539300.0,55.05,55.64,55.02,55.52,1539300.0
2014-11-17 10:00:00,55.54,55.64,55.17,55.2,772800.0,55.54,55.64,55.17,55.2,772800.0
2014-11-17 10:30:00,55.2,55.29,54.6,54.79,1093400.0,55.2,55.29,54.6,54.79,1093400.0
2014-11-17 11:00:00,54.79,54.8,54.43,54.49,616700.0,54.79,54.8,54.43,54.49,616700.0
2014-11-17 11:30:00,54.48,54.63,54.39,54.58,350000.0,54.48,54.63,54.39,54.58,350000.0
2014-11-17 12:00:00,54.58,54.58,54.41,54.51,352100.0,54.58,54.58,54.41,54.51,352100.0
2014-11-17 12:30:00,54.51,54.67,54.44,54.58,271600.0,54.51,54.67,54.44,54.58,271600.0
2014-11-17 13:00:00,54.58,54.81,54.58,54.7,289800.0,54.58,54.81,54.58,54.7,289800.0
2014-11-17 13:30:00,54.75,54.81,54.62,54.64,173600.0,54.75,54.81,54.62,54.64,173600.0
2014-11-17 14:00:00,54.64,54.72,54.54,54.59,279300.0,54.64,54.72,54.54,54.59,279300.0
2014-11-17 14:30:00,54.58,54.68,54.52,54.62,268100.0,54.58,54.68,54.52,54.62,268100.0
2014-11-17 15:00:00,54.64,54.66,54.49,54.54,204400.0,54.64,54.66,54.49,54.54,204400.0
2014-11-17 15:30:00,54.54,54.6,54.43,54.46,709800.0,54.54,54.6,54.43,54.46,709800.0
2014-11-18 09:30:00,54.43,54.85,54.43,54.6,1009400.0,54.43,54.85,54.43,54.6,1009400.0
2014-11-18 10:00:00,54.64,54.99,54.51,54.73,774900.0,54.64,54.99,54.51,54.73,774900.0
2014-11-18 10:30:00,54.76,54.91,54.72,54.74,313600.0,54.76,54.91,54.72,54.74,313600.0
2014-11-18 11:00:00,54.78,54.8,54.58,54.63,287000.0,54.78,54.8,54.58,54.63,287000.0
2014-11-18 11:30:00,54.65,54.68,54.52,54.64,291200.0,54.65,54.68,54.52,54.64,291200.0
2014-11-18 12:00:00,54.64,54.84,54.61,54.73,245000.0,54.64,54.84,54.61,54.73,245000.0
2014-11-18 12:30:00,54.71,54.84,54.68,54.83,196700.0,54.71,54.84,54.68,54.83,196700.0
2014-11-18 13:00:00,54.83,54.94,54.81,54.9,410900.0,54.83,54.94,54.81,54.9,410900.0
2014-11-18 13:30:00,54.91,54.94,54.79,54.79,179900.0,54.91,54.94,54.79,54.79,179900.0
2014-11-18 14:00:00,54.8,54.87,54.57,54.58,521500.0,54.8,54.87,54.57,54.58,521500.0
2014-11-18 14:30:00,54.58,54.67,54.58,54.6,177800.0,54.58,54.67,54.58,54.6,177800.0
2014-11-18 15:00:00,54.61,54.69,54.59,54.64,345100.0,54.61,54.69,54.59,54.64,345100.0
2014-11-18 15:30:00,54.66,54.67,54.36,54.46,1136800.0,54.66,54.67,54.36,54.46,1136800.0
2014-11-19 09:30:00,54.74,55.29,54.33,54.42,2454900.0,54.74,55.29,54.33,54.42,2454900.0
2014-11-19 10:00:00,54.44,54.49,53.5,53.56,2228800.0,54.44,54.49,53.5,53.56,2228800.0
2014-11-19 10:30:00,53.63,54.07,53.54,53.82,977900.0,53.63,54.07,53.54,53.82,977900.0
2014-11-19 11:00:00,53.86,53.86,53.2,53.37,1549800.0,53.86,53.86,53.2,53.37,1549800.0
2014-11-19 11:30:00,53.37,53.57,53.32,53.49,797300.0,53.37,53.57,53.32,53.49,797300.0
2014-11-19 12:00:00,53.5,53.69,53.46,53.57,322000.0,53.5,53.69,53.46,53.57,322000.0
2014-11-19 12:30:00,53.57,53.64,53.4,53.63,368200.0,53.57,53.64,53.4,53.63,368200.0
2014-11-19 13:00:00,53.64,53.69,53.49,53.52,217000.0,53.64,53.69,53.49,53.52,217000.0
2014-11-19 13:30:00,53.53,53.58,53.44,53.46,244300.0,53.53,53.58,53.44,53.46,244300.0
2014-11-19 14:00:00,53.48,53.55,52.67,52.84,2684500.0,53.48,53.55,52.67,52.84,2684500.0
2014-11-19 14:30:00,52.86,52.94,52.38,52.57,1985900.0,52.86,52.94,52.38,52.57,1985900.0
2014-11-19 15:00:00,52.56,52.6,52.22,52.24,1693300.0,52.56,52.6,52.22,52.24,1693300.0
2014-11-19 15:30:00,52.24,52.27,51.81,51.86,3630900.0,52.24,52.27,51.81,51.86,3630900.0
2014-11-20 09:30:00,51.87,52.94,51.57,52.86,2766400.0,51.87,52.94,51.57,52.86,2766400.0
2014-11-20 10:00:00,52.85,53.09,52.46,52.71,1589700.0,52.85,53.09,52.46,52.71,1589700.0
2014-11-20 10:30:00,52.73,52.9,52.59,52.64,616000.0,52.73,52.9,52.59,52.64,616000.0
2014-11-20 11:00:00,52.69,53.13,52.65,52.96,976500.0,52.69,53.13,52.65,52.96,976500.0
2014-11-20 11:30:00,52.96,53.32,52.91,53.22,877800.0,52.96,53.32,52.91,53.22,877800.0
2014-11-20 12:00:00,53.22,53.27,53.09,53.23,470400.0,53.22,53.27,53.09,53.23,470400.0
2014-11-20 12:30:00,53.25,53.31,52.91,52.93,476700.0,53.25,53.31,52.91,52.93,476700.0
2014-11-20 13:00:00,52.93,52.97,52.74,52.74,478100.0,52.93,52.97,52.74,52.74,478100.0
2014-11-20 13:30:00,52.75,52.86,52.7,52.74,441000.0,52.75,52.86,52.7,52.74,441000.0
2014-11-20 14:00:00,52.74,52.94,52.71,52.82,546000.0,52.74,52.94,52.71,52.82,546000.0
2014-11-20 14:30:00,52.82,52.82,52.31,52.34,722400.0,52.82,52.82,52.31,52.34,722400.0
2014-11-20 15:00:00,52.33,52.53,52.25,52.49,893900.0,52.33,52.53,52.25,52.49,893900.0
2014-11-20 15:30:00,52.5,52.66,52.45,52.58,1105300.0,52.5,52.66,52.45,52.58,1105300.0
2014-11-21 09:30:00,53.21,53.32,52.26,52.54,2343600.0,53.21,53.32,52.26,52.54,2343600.0
2014-11-21 10:00:00,52.53,52.53,52.01,52.44,1303400.0,52.53,52.53,52.01,52.44,1303400.0
2014-11-21 10:30:00,52.44,52.5,52.0,52.05,916300.0,52.44,52.5,52.0,52.05,916300.0
2014-11-21 11:00:00,52.05,52.37,51.88,52.34,800100.0,52.05,52.37,51.88,52.34,800100.0
2014-11-21 11:30:00,52.33,52.41,52.21,52.29,429800.0,52.33,52.41,52.21,52.29,429800.0
2014-11-21 12:00:00,52.33,52.36,52.08,52.11,462700.0,52.33,52.36,52.08,52.11,462700.0
2014-11-21 12:30:00,52.09,52.19,52.04,52.1,250600.0,52.09,52.19,52.04,52.1,250600.0
2014-11-21 13:00:00,52.1,52.14,51.93,51.93,585900.0,52.1,52.14,51.93,51.93,585900.0
2014-11-21 13:30:00,51.95,52.03,51.83,51.87,796600.0,51.95,52.03,51.83,51.87,796600.0
2014-11-21 14:00:00,51.87,51.88,51.48,51.52,1819300.0,51.87,51.88,51.48,51.52,1819300.0
2014-11-21 14:30:00,51.53,51.75,51.38,51.56,939400.0,51.53,51.75,51.38,51.56,939400.0
2014-11-21 15:00:00,51.57,51.7,51.38,51.41,1083600.0,51.57,51.7,51.38,51.41,1083600.0
2014-11-21 15:30:00,51.4,51.51,51.36,51.47,2639000.0,51.4,51.51,51.36,51.47,2639000.0
2014-11-24 09:30:00,51.51,51.56,50.77,51.27,3110100.0,51.51,51.56,50.77,51.27,3110100.0
2014-11-24 10:00:00,51.26,51.92,51.21,51.22,1985200.0,51.26,51.92,51.21,51.22,1985200.0
2014-11-24 10:30:00,51.21,51.31,50.83,51.07,1554000.0,51.21,51.31,50.83,51.07,1554000.0
2014-11-24 11:00:00,51.09,51.21,51.0,51.14,579600.0,51.09,51.21,51.0,51.14,579600.0
2014-11-24 11:30:00,51.17,51.37,51.07,51.31,660100.0,51.17,51.37,51.07,51.31,660100.0
2014-11-24 12:00:00,51.32,51.38,51.08,51.17,263200.0,51.32,51.38,51.08,51.17,263200.0
2014-11-24 12:30:00,51.18,51.2,50.89,50.97,690900.0,51.18,51.2,50.89,50.97,690900.0
2014-11-24 13:00:00,50.94,51.03,50.86,51.01,931000.0,50.94,51.03,50.86,51.01,931000.0
2014-11-24 13:30:00,51.02,51.15,50.97,51.14,879200.0,51.02,51.15,50.97,51.14,879200.0
2014-11-24 14:00:00,51.14,51.27,51.01,51.07,884800.0,51.14,51.27,51.01,51.07,884800.0
2014-11-24 14:30:00,51.07,51.23,50.98,51.18,629300.0,51.07,51.23,50.98,51.18,629300.0
2014-11-24 15:00:00,51.18,51.2,51.0,51.06,584500.0,51.18,51.2,51.0,51.06,584500.0
2014-11-24 15:30:00,51.06,51.15,50.86,50.92,1633100.0,51.06,51.15,50.86,50.92,1633100.0
2014-11-25 09:30:00,50.15,50.21,49.21,49.61,6705300.0,50.15,50.21,49.21,49.61,6705300.0
2014-11-25 10:00:00,49.59,49.62,49.14,49.56,2602600.0,49.59,49.62,49.14,49.56,2602600.0
2014-11-25 10:30:00,49.54,49.65,49.38,49.47,1364300.0,49.54,49.65,49.38,49.47,1364300.0
2014-11-25 11:00:00,49.46,49.76,49.4,49.68,1265600.0,49.46,49.76,49.4,49.68,1265600.0
2014-11-25 11:30:00,49.67,49.79,49.54,49.74,634900.0,49.67,49.79,49.54,49.74,634900.0
2014-11-25 12:00:00,49.75,49.84,49.64,49.71,966700.0,49.75,49.84,49.64,49.71,966700.0
2014-11-25 12:30:00,49.73,49.82,49.66,49.73,753200.0,49.73,49.82,49.66,49.73,753200.0
2014-11-25 13:00:00,49.72,49.81,49.71,49.8,288400.0,49.72,49.81,49.71,49.8,288400.0
2014-11-25 13:30:00,49.77,50.35,49.72,50.29,990500.0,49.77,50.35,49.72,50.29,990500.0
2014-11-25 14:00:00,50.28,50.31,50.09,50.12,993300.0,50.28,50.31,50.09,50.12,993300.0
2014-11-25 14:30:00,50.12,50.26,49.89,49.94,1240400.0,50.12,50.26,49.89,49.94,1240400.0
2014-11-25 15:00:00,49.94,50.11,49.9,49.95,837900.0,49.94,50.11,49.9,49.95,837900.0
2014-11-25 15:30:00,49.95,50.07,49.85,49.86,2823800.0,49.95,50.07,49.85,49.86,2823800.0
2014-11-26 09:30:00,50.15,50.36,49.9,50.03,1467200.0,50.15,50.36,49.9,50.03,1467200.0
2014-11-26 10:00:00,50.03,50.16,49.74,50.07,1138900.0,50.03,50.16,49.74,50.07,1138900.0
2014-11-26 10:30:00,50.06,50.21,49.99,50.12,527100.0,50.06,50.21,49.99,50.12,527100.0
2014-11-26 11:00:00,50.13,50.28,50.09,50.25,414400.0,50.13,50.28,50.09,50.25,414400.0
2014-11-26 11:30:00,50.25,50.53,50.25,50.27,816200.0,50.25,50.53,50.25,50.27,816200.0
2014-11-26 12:00:00,50.28,50.34,50.11,50.15,513800.0,50.28,50.34,50.11,50.15,513800.0
2014-11-26 12:30:00,50.13,50.25,50.08,50.11,286300.0,50.13,50.25,50.08,50.11,286300.0
2014-11-26 13:00:00,50.11,50.27,50.11,50.12,426300.0,50.11,50.27,50.11,50.12,426300.0
2014-11-26 13:30:00,50.12,50.2,50.02,50.14,396900.0,50.12,50.2,50.02,50.14,396900.0
2014-11-26 14:00:00,50.14,50.16,50.04,50.09,347200.0,50.14,50.16,50.04,50.09,347200.0
2014-11-26 14:30:00,50.1,50.16,50.06,50.15,256900.0,50.1,50.16,50.06,50.15,256900.0
2014-11-26 15:00:00,50.15,50.17,50.05,50.1,490000.0,50.15,50.17,50.05,50.1,490000.0
2014-11-26 15:30:00,50.09,50.24,50.04,50.17,1015000.0,50.09,50.24,50.04,50.17,1015000.0
2014-11-28 09:30:00,50.51,50.57,49.89,49.96,814800.0,50.51,50.57,49.89,49.96,814800.0
2014-11-28 10:00:00,49.98,50.02,49.79,49.95,648900.0,49.98,50.02,49.79,49.95,648900.0
2014-11-28 10:30:00,49.92,49.94,49.74,49.8,700000.0,49.92,49.94,49.74,49.8,700000.0
2014-11-28 11:00:00,49.81,50.03,49.76,50.03,573300.0,49.81,50.03,49.76,50.03,573300.0
2014-11-28 11:30:00,50.04,50.09,49.88,49.93,561400.0,50.04,50.09,49.88,49.93,561400.0
2014-11-28 12:00:00,49.91,49.93,49.67,49.69,537600.0,49.91,49.93,49.67,49.69,537600.0
2014-11-28 12:30:00,49.67,49.71,49.43,49.53,1140300.0,49.67,49.71,49.43,49.53,1140300.0
2014-12-01 09:30:00,49.29,49.57,48.66,48.87,1934100.0,49.29,49.57,48.66,48.87,1934100.0
2014-12-01 10:00:00,48.89,49.04,48.61,48.79,1041600.0,48.89,49.04,48.61,48.79,1041600.0
2014-12-01 10:30:00,48.78,48.87,48.23,48.33,1004500.0,48.78,48.87,48.23,48.33,1004500.0
2014-12-01 11:00:00,48.3,48.64,48.3,48.57,608300.0,48.3,48.64,48.3,48.57,608300.0
2014-12-01 11:30:00,48.58,48.63,48.36,48.39,436100.0,48.58,48.63,48.36,48.39,436100.0
2014-12-01 12:00:00,48.37,48.64,48.37,48.51,597800.0,48.37,48.64,48.37,48.51,597800.0
2014-12-01 12:30:00,48.51,48.57,48.38,48.54,201600.0,48.51,48.57,48.38,48.54,201600.0
2014-12-01 13:00:00,48.53,48.82,48.5,48.8,375200.0,48.53,48.82,48.5,48.8,375200.0
2014-12-01 13:30:00,48.82,48.99,48.8,48.9,448700.0,48.82,48.99,48.8,48.9,448700.0
2014-12-01 14:00:00,48.87,48.93,48.69,48.74,338100.0,48.87,48.93,48.69,48.74,338100.0
2014-12-01 14:30:00,48.71,48.83,48.61,48.75,294700.0,48.71,48.83,48.61,48.75,294700.0
2014-12-01 15:00:00,48.77,48.93,48.74,48.89,466200.0,48.77,48.93,48.74,48.89,466200.0
2014-12-01 15:30:00,48.89,48.92,48.77,48.86,1040200.0,48.89,48.92,48.77,48.86,1040200.0
2014-12-02 09:30:00,48.77,49.17,48.69,49.09,1246000.0,48.77,49.17,48.69,49.09,1246000.0
2014-12-02 10:00:00,49.07,49.24,48.93,49.12,856800.0,49.07,49.24,48.93,49.12,856800.0
2014-12-02 10:30:00,49.15,49.21,48.96,49.11,675500.0,49.15,49.21,48.96,49.11,675500.0
2014-12-02 11:00:00,49.09,49.52,49.08,49.5,816200.0,49.09,49.52,49.08,49.5,816200.0
2014-12-02 11:30:00,49.48,49.75,49.36,49.71,996800.0,49.48,49.75,49.36,49.71,996800.0
2014-12-02 12:00:00,49.72,49.78,49.6,49.67,455700.0,49.72,49.78,49.6,49.67,455700.0
2014-12-02 12:30:00,49.67,49.73,49.31,49.43,681100.0,49.67,49.73,49.31,49.43,681100.0
2014-12-02 13:00:00,49.44,49.64,49.41,49.64,521500.0,49.44,49.64,49.41,49.64,521500.0
2014-12-02 13:30:00,49.6,49.64,49.35,49.43,434700.0,49.6,49.64,49.35,49.43,434700.0
2014-12-02 14:00:00,49.43,49.68,49.42,49.64,613900.0,49.43,49.68,49.42,49.64,613900.0
2014-12-02 14:30:00,49.64,50.19,49.62,50.06,1139600.0,49.64,50.19,49.62,50.06,1139600.0
2014-12-02 15:00:00,50.06,50.19,50.06,50.15,577500.0,50.06,50.19,50.06,50.15,577500.0
2014-12-02 15:30:00,50.13,50.48,50.13,50.33,2195200.0,50.13,50.48,50.13,50.33,2195200.0
2014-12-03 09:30:00,50.22,50.32,49.71,49.78,1377600.0,50.22,50.32,49.71,49.78,1377600.0
2014-12-03 10:00:00,49.81,49.85,49.18,49.45,1108800.0,49.81,49.85,49.18,49.45,1108800.0
2014-12-03 10:30:00,49.48,49.63,49.36,49.47,582400.0,49.48,49.63,49.36,49.47,582400.0
2014-12-03 11:00:00,49.45,49.66,49.45,49.64,445200.0,49.45,49.66,49.45,49.64,445200.0
2014-12-03 11:30:00,49.64,49.74,49.55,49.74,369600.0,49.64,49.74,49.55,49.74,369600.0
2014-12-03 12:00:00,49.72,49.94,49.68,49.81,575400.0,49.72,49.94,49.68,49.81,575400.0
2014-12-03 12:30:00,49.81,49.91,49.72,49.87,299600.0,49.81,49.91,49.72,49.87,299600.0
2014-12-03 13:00:00,49.87,50.54,49.87,50.49,935900.0,49.87,50.54,49.87,50.49,935900.0
2014-12-03 13:30:00,50.47,50.7,50.31,50.62,986300.0,50.47,50.7,50.31,50.62,986300.0
2014-12-03 14:00:00,50.65,50.71,50.38,50.5,597100.0,50.65,50.71,50.38,50.5,597100.0
2014-12-03 14:30:00,50.49,50.53,50.18,50.27,494900.0,50.49,50.53,50.18,50.27,494900.0
2014-12-03 15:00:00,50.28,50.68,50.26,50.62,695100.0,50.28,50.68,50.26,50.62,695100.0
2014-12-03 15:30:00,50.63,50.73,50.47,50.73,1669500.0,50.63,50.73,50.47,50.73,1669500.0
2014-12-04 09:30:00,50.43,51.09,50.34,50.83,2051000.0,50.43,51.09,50.34,50.83,2051000.0
2014-12-04 10:00:00,50.84,51.14,50.72,50.76,649600.0,50.84,51.14,50.72,50.76,649600.0
2014-12-04 10:30:00,50.75,50.75,50.31,50.61,953400.0,50.75,50.75,50.31,50.61,953400.0
2014-12-04 11:00:00,50.62,50.78,50.49,50.67,703500.0,50.62,50.78,50.49,50.67,703500.0
2014-12-04 11:30:00,50.68,50.94,50.65,50.85,592200.0,50.68,50.94,50.65,50.85,592200.0
2014-12-04 12:00:00,50.83,50.87,50.65,50.83,353500.0,50.83,50.87,50.65,50.83,353500.0
2014-12-04 12:30:00,50.83,51.09,50.79,51.07,457800.0,50.83,51.09,50.79,51.07,457800.0
2014-12-04 13:00:00,51.07,51.09,50.8,50.88,581000.0,51.07,51.09,50.8,50.88,581000.0
2014-12-04 13:30:00,50.88,50.9,50.61,50.64,349300.0,50.88,50.9,50.61,50.64,349300.0
2014-12-04 14:00:00,50.61,50.69,50.52,50.58,424900.0,50.61,50.69,50.52,50.58,424900.0
2014-12-04 14:30:00,50.58,50.58,50.3,50.3,470400.0,50.58,50.58,50.3,50.3,470400.0
2014-12-04 15:00:00,50.31,50.33,49.91,50.0,732900.0,50.31,50.33,49.91,50.0,732900.0
2014-12-04 15:30:00,49.99,50.1,49.94,50.08,984900.0,49.99,50.1,49.94,50.08,984900.0
2014-12-05 09:30:00,50.15,50.57,49.73,50.55,1367800.0,50.15,50.57,49.73,50.55,1367800.0
2014-12-05 10:00:00,50.55,50.64,50.3,50.48,711900.0,50.55,50.64,50.3,50.48,711900.0
2014-12-05 10:30:00,50.43,50.44,49.98,49.99,773500.0,50.43,50.44,49.98,49.99,773500.0
2014-12-05 11:00:00,50.0,50.39,50.0,50.35,615300.0,50.0,50.39,50.0,50.35,615300.0
2014-12-05 11:30:00,50.35,50.49,50.24,50.37,845600.0,50.35,50.49,50.24,50.37,845600.0
2014-12-05 12:00:00,50.35,50.42,50.24,50.33,380100.0,50.35,50.42,50.24,50.33,380100.0
2014-12-05 12:30:00,50.33,50.36,50.12,50.12,326200.0,50.33,50.36,50.12,50.12,326200.0
2014-12-05 13:00:00,50.11,50.21,50.01,50.19,508200.0,50.11,50.21,50.01,50.19,508200.0
2014-12-05 13:30:00,50.21,50.29,50.17,50.22,235900.0,50.21,50.29,50.17,50.22,235900.0
2014-12-05 14:00:00,50.23,50.24,50.05,50.1,472500.0,50.23,50.24,50.05,50.1,472500.0
2014-12-05 14:30:00,50.13,50.13,50.0,50.06,285600.0,50.13,50.13,50.0,50.06,285600.0
2014-12-05 15:00:00,50.07,50.14,49.99,50.14,379400.0,50.07,50.14,49.99,50.14,379400.0
2014-12-05 15:30:00,50.14,50.15,50.0,50.13,830200.0,50.14,50.15,50.0,50.13,830200.0
2014-12-08 09:30:00,49.87,49.98,49.51,49.73,868000.0,49.87,49.98,49.51,49.73,868000.0
2014-12-08 10:00:00,49.7,49.78,49.35,49.65,685300.0,49.7,49.78,49.35,49.65,685300.0
2014-12-08 10:30:00,49.66,49.71,49.13,49.25,1093400.0,49.66,49.71,49.13,49.25,1093400.0
2014-12-08 11:00:00,49.24,49.36,48.88,48.91,658000.0,49.24,49.36,48.88,48.91,658000.0
2014-12-08 11:30:00,48.93,49.17,48.93,49.03,576800.0,48.93,49.17,48.93,49.03,576800.0
2014-12-08 12:00:00,49.05,49.08,48.72,48.8,626500.0,49.05,49.08,48.72,48.8,626500.0
2014-12-08 12:30:00,48.77,49.12,48.76,48.94,427700.0,48.77,49.12,48.76,48.94,427700.0
2014-12-08 13:00:00,49.01,49.15,48.89,48.93,475300.0,49.01,49.15,48.89,48.93,475300.0
2014-12-08 13:30:00,48.92,48.96,48.59,48.62,571900.0,48.92,48.96,48.59,48.62,571900.0
2014-12-08 14:00:00,48.61,48.71,48.43,48.66,807100.0,48.61,48.71,48.43,48.66,807100.0
2014-12-08 14:30:00,48.67,48.8,48.58,48.59,501200.0,48.67,48.8,48.58,48.59,501200.0
2014-12-08 15:00:00,48.57,48.59,48.29,48.45,1474900.0,48.57,48.59,48.29,48.45,1474900.0
2014-12-08 15:30:00,48.44,48.5,48.34,48.49,1679300.0,48.44,48.5,48.34,48.49,1679300.0
2014-12-09 09:30:00,47.82,48.19,47.57,47.84,2310700.0,47.82,48.19,47.57,47.84,2310700.0
2014-12-09 10:00:00,47.85,47.94,47.13,47.22,2508800.0,47.85,47.94,47.13,47.22,2508800.0
2014-12-09 10:30:00,47.22,47.69,47.0,47.49,1212400.0,47.22,47.69,47.0,47.49,1212400.0
2014-12-09 11:00:00,47.51,47.7,47.31,47.69,462000.0,47.51,47.7,47.31,47.69,462000.0
2014-12-09 11:30:00,47.67,47.9,47.66,47.77,346500.0,47.67,47.9,47.66,47.77,346500.0
2014-12-09 12:00:00,47.81,47.89,47.6,47.84,482300.0,47.81,47.89,47.6,47.84,482300.0
2014-12-09 12:30:00,47.85,48.24,47.81,48.23,694400.0,47.85,48.24,47.81,48.23,694400.0
2014-12-09 13:00:00,48.23,48.66,48.21,48.58,1095500.0,48.23,48.66,48.21,48.58,1095500.0
2014-12-09 13:30:00,48.58,49.04,48.57,48.97,1003800.0,48.58,49.04,48.57,48.97,1003800.0
2014-12-09 14:00:00,49.02,49.17,48.94,49.0,611800.0,49.02,49.17,48.94,49.0,611800.0
2014-12-09 14:30:00,49.01,49.09,48.9,49.05,501900.0,49.01,49.09,48.9,49.05,501900.0
2014-12-09 15:00:00,49.08,49.34,49.08,49.18,753200.0,49.08,49.34,49.08,49.18,753200.0
2014-12-09 15:30:00,49.18,49.23,48.97,49.12,2006900.0,49.18,49.23,48.97,49.12,2006900.0
2014-12-10 09:30:00,49.02,49.25,48.16,48.6,2079000.0,49.02,49.25,48.16,48.6,2079000.0
2014-12-10 10:00:00,48.57,49.21,48.4,48.74,1398600.0,48.57,49.21,48.4,48.74,1398600.0
2014-12-10 10:30:00,48.74,49.08,48.6,49.03,732900.0,48.74,49.08,48.6,49.03,732900.0
2014-12-10 11:00:00,49.06,49.07,48.64,48.75,308000.0,49.06,49.07,48.64,48.75,308000.0
2014-12-10 11:30:00,48.75,49.11,48.67,49.1,335300.0,48.75,49.11,48.67,49.1,335300.0
2014-12-10 12:00:00,49.12,49.18,48.6,48.6,571900.0,49.12,49.18,48.6,48.6,571900.0
2014-12-10 12:30:00,48.59,48.81,48.54,48.7,147000.0,48.59,48.81,48.54,48.7,147000.0
2014-12-10 13:00:00,48.69,48.71,48.53,48.69,221900.0,48.69,48.71,48.53,48.69,221900.0
2014-12-10 13:30:00,48.69,48.7,48.24,48.27,453600.0,48.69,48.7,48.24,48.27,453600.0
2014-12-10 14:00:00,48.21,48.45,48.21,48.34,420000.0,48.21,48.45,48.21,48.34,420000.0
2014-12-10 14:30:00,48.35,48.39,48.07,48.07,296100.0,48.35,48.39,48.07,48.07,296100.0
2014-12-10 15:00:00,48.09,48.35,48.0,48.3,639800.0,48.09,48.35,48.0,48.3,639800.0
2014-12-10 15:30:00,48.26,48.34,47.67,47.76,2048200.0,48.26,48.34,47.67,47.76,2048200.0
2014-12-11 09:30:00,48.01,48.28,47.72,48.08,1432900.0,48.01,48.28,47.72,48.08,1432900.0
2014-12-11 10:00:00,48.08,48.7,48.08,48.57,1641500.0,48.08,48.7,48.08,48.57,1641500.0
2014-12-11 10:30:00,48.56,48.66,48.36,48.56,716800.0,48.56,48.66,48.36,48.56,716800.0
2014-12-11 11:00:00,48.57,48.63,48.28,48.29,645400.0,48.57,48.63,48.28,48.29,645400.0
2014-12-11 11:30:00,48.32,48.6,48.28,48.54,374500.0,48.32,48.6,48.28,48.54,374500.0
2014-12-11 12:00:00,48.55,48.67,48.47,48.53,422800.0,48.55,48.67,48.47,48.53,422800.0
2014-12-11 12:30:00,48.56,48.56,48.3,48.41,536200.0,48.56,48.56,48.3,48.41,536200.0
2014-12-11 13:00:00,48.37,48.43,48.27,48.34,427000.0,48.37,48.43,48.27,48.34,427000.0
2014-12-11 13:30:00,48.34,48.48,48.3,48.34,305200.0,48.34,48.48,48.3,48.34,305200.0
2014-12-11 14:00:00,48.3,48.39,48.13,48.17,487200.0,48.3,48.39,48.13,48.17,487200.0
2014-12-11 14:30:00,48.2,48.21,47.75,47.76,599200.0,48.2,48.21,47.75,47.76,599200.0
2014-12-11 15:00:00,47.79,48.11,47.77,48.04,418600.0,47.79,48.11,47.77,48.04,418600.0
2014-12-11 15:30:00,48.05,48.09,47.66,47.82,1132600.0,48.05,48.09,47.66,47.82,1132600.0
2014-12-12 09:30:00,47.42,47.74,46.98,47.59,2397500.0,47.42,47.74,46.98,47.59,2397500.0
2014-12-12 10:00:00,47.63,47.69,47.23,47.52,1275400.0,47.63,47.69,47.23,47.52,1275400.0
2014-12-12 10:30:00,47.52,47.81,47.22,47.23,726600.0,47.52,47.81,47.22,47.23,726600.0
2014-12-12 11:00:00,47.28,47.59,47.25,47.45,566300.0,47.28,47.59,47.25,47.45,566300.0
2014-12-12 11:30:00,47.46,48.1,47.46,47.87,1061200.0,47.46,48.1,47.46,47.87,1061200.0
2014-12-12 12:00:00,47.86,48.29,47.83,48.29,620900.0,47.86,48.29,47.83,48.29,620900.0
2014-12-12 12:30:00,48.28,48.32,48.07,48.07,424900.0,48.28,48.32,48.07,48.07,424900.0
2014-12-12 13:00:00,48.09,48.2,48.0,48.11,459200.0,48.09,48.2,48.0,48.11,459200.0
2014-12-12 13:30:00,48.1,48.12,47.91,48.01,372400.0,48.1,48.12,47.91,48.01,372400.0
2014-12-12 14:00:00,48.0,48.09,47.88,47.89,317800.0,48.0,48.09,47.88,47.89,317800.0
2014-12-12 14:30:00,47.86,47.98,47.77,47.95,593600.0,47.86,47.98,47.77,47.95,593600.0
2014-12-12 15:00:00,47.98,48.04,47.86,48.0,359100.0,47.98,48.04,47.86,48.0,359100.0
2014-12-12 15:30:00,48.02,48.02,47.71,47.79,1418900.0,48.02,48.02,47.71,47.79,1418900.0
2014-12-15 09:30:00,48.06,48.42,47.8,47.93,1432200.0,48.06,48.42,47.8,47.93,1432200.0
2014-12-15 10:00:00,47.91,47.98,47.04,47.08,1407000.0,47.91,47.98,47.04,47.08,1407000.0
2014-12-15 10:30:00,47.11,47.25,46.63,47.0,1227800.0,47.11,47.25,46.63,47.0,1227800.0
2014-12-15 11:00:00,46.99,47.03,46.67,46.73,653800.0,46.99,47.03,46.67,46.73,653800.0
2014-12-15 11:30:00,46.71,47.0,46.71,46.79,373800.0,46.71,47.0,46.71,46.79,373800.0
2014-12-15 12:00:00,46.79,47.41,46.79,47.34,579600.0,46.79,47.41,46.79,47.34,579600.0
2014-12-15 12:30:00,47.37,47.43,47.2,47.43,439600.0,47.37,47.43,47.2,47.43,439600.0
2014-12-15 13:00:00,47.37,47.47,47.04,47.04,466900.0,47.37,47.47,47.04,47.04,466900.0
2014-12-15 13:30:00,47.05,47.1,46.8,46.96,427000.0,47.05,47.1,46.8,46.96,427000.0
2014-12-15 14:00:00,46.93,47.11,46.81,47.0,344400.0,46.93,47.11,46.81,47.0,344400.0
2014-12-15 14:30:00,46.98,47.09,46.69,46.79,386400.0,46.98,47.09,46.69,46.79,386400.0
2014-12-15 15:00:00,46.75,46.97,46.68,46.68,555800.0,46.75,46.97,46.68,46.68,555800.0
2014-12-15 15:30:00,46.71,46.92,46.62,46.72,975100.0,46.71,46.92,46.62,46.72,975100.0
2014-12-16 09:30:00,46.43,47.07,46.17,46.76,1633100.0,46.43,47.07,46.17,46.76,1633100.0
2014-12-16 10:00:00,46.78,46.84,46.02,46.28,1691900.0,46.78,46.84,46.02,46.28,1691900.0
2014-12-16 10:30:00,46.28,46.33,45.58,46.09,1509900.0,46.28,46.33,45.58,46.09,1509900.0
2014-12-16 11:00:00,46.08,46.5,45.86,46.36,1017100.0,46.08,46.5,45.86,46.36,1017100.0
2014-12-16 11:30:00,46.38,46.64,46.15,46.26,856800.0,46.38,46.64,46.15,46.26,856800.0
2014-12-16 12:00:00,46.24,46.39,46.01,46.11,371700.0,46.24,46.39,46.01,46.11,371700.0
2014-12-16 12:30:00,46.12,46.33,46.0,46.0,508200.0,46.12,46.33,46.0,46.0,508200.0
2014-12-16 13:00:00,45.97,46.02,45.71,45.77,716800.0,45.97,46.02,45.71,45.77,716800.0
2014-12-16 13:30:00,45.79,45.94,45.7,45.7,507500.0,45.79,45.94,45.7,45.7,507500.0
2014-12-16 14:00:00,45.73,45.78,45.5,45.55,879900.0,45.73,45.78,45.5,45.55,879900.0
2014-12-16 14:30:00,45.54,45.68,45.33,45.37,1075900.0,45.54,45.68,45.33,45.37,1075900.0
2014-12-16 15:00:00,45.36,45.49,45.23,45.26,807800.0,45.36,45.49,45.23,45.26,807800.0
2014-12-16 15:30:00,45.27,45.34,45.14,45.23,1939700.0,45.27,45.34,45.14,45.23,1939700.0
2014-12-17 09:30:00,45.38,46.76,45.08,46.71,3556700.0,45.38,46.76,45.08,46.71,3556700.0
2014-12-17 10:00:00,46.71,46.79,45.9,45.95,2224600.0,46.71,46.79,45.9,45.95,2224600.0
2014-12-17 10:30:00,45.93,46.55,45.83,46.37,1194900.0,45.93,46.55,45.83,46.37,1194900.0
2014-12-17 11:00:00,46.35,46.91,46.31,46.79,1035300.0,46.35,46.91,46.31,46.79,1035300.0
2014-12-17 11:30:00,46.8,46.96,46.75,46.94,574700.0,46.8,46.96,46.75,46.94,574700.0
2014-12-17 12:00:00,46.94,46.94,46.69,46.69,568400.0,46.94,46.94,46.69,46.69,568400.0
2014-12-17 12:30:00,46.68,46.76,46.44,46.61,500500.0,46.68,46.76,46.44,46.61,500500.0
2014-12-17 13:00:00,46.57,46.97,46.56,46.92,444500.0,46.57,46.97,46.56,46.92,444500.0
2014-12-17 13:30:00,46.92,47.12,46.82,47.08,541800.0,46.92,47.12,46.82,47.08,541800.0
2014-12-17 14:00:00,47.09,47.4,47.03,47.15,1126300.0,47.09,47.4,47.03,47.15,1126300.0
2014-12-17 14:30:00,47.14,47.34,47.02,47.08,1000300.0,47.14,47.34,47.02,47.08,1000300.0
2014-12-17 15:00:00,47.08,47.49,46.86,47.49,949200.0,47.08,47.49,46.86,47.49,949200.0
2014-12-17 15:30:00,47.44,47.87,47.38,47.66,2158800.0,47.44,47.87,47.38,47.66,2158800.0
2014-12-18 09:30:00,48.4,48.93,48.29,48.42,3255000.0,48.4,48.93,48.29,48.42,3255000.0
2014-12-18 10:00:00,48.44,48.75,48.15,48.22,1438500.0,48.44,48.75,48.15,48.22,1438500.0
2014-12-18 10:30:00,48.21,48.25,47.89,47.92,772100.0,48.21,48.25,47.89,47.92,772100.0
2014-12-18 11:00:00,47.91,48.21,47.78,48.02,613200.0,47.91,48.21,47.78,48.02,613200.0
2014-12-18 11:30:00,48.03,48.04,47.67,47.99,637700.0,48.03,48.04,47.67,47.99,637700.0
2014-12-18 12:00:00,47.99,48.01,47.42,47.65,849100.0,47.99,48.01,47.42,47.65,849100.0
2014-12-18 12:30:00,47.67,47.8,47.51,47.61,320600.0,47.67,47.8,47.51,47.61,320600.0
2014-12-18 13:00:00,47.61,47.79,47.45,47.74,399000.0,47.61,47.79,47.45,47.74,399000.0
2014-12-18 13:30:00,47.74,47.96,47.7,47.88,436800.0,47.74,47.96,47.7,47.88,436800.0
2014-12-18 14:00:00,47.89,47.97,47.32,47.35,761600.0,47.89,47.97,47.32,47.35,761600.0
2014-12-18 14:30:00,47.36,47.55,47.23,47.4,492800.0,47.36,47.55,47.23,47.4,492800.0
2014-12-18 15:00:00,47.41,47.59,47.39,47.45,431200.0,47.41,47.59,47.39,47.45,431200.0
2014-12-18 15:30:00,47.43,47.86,47.43,47.77,1104600.0,47.43,47.86,47.43,47.77,1104600.0
2014-12-19 09:30:00,47.9,48.22,47.62,47.86,2041900.0,47.9,48.22,47.62,47.86,2041900.0
2014-12-19 10:00:00,47.86,47.97,47.71,47.89,893900.0,47.86,47.97,47.71,47.89,893900.0
2014-12-19 10:30:00,47.88,47.96,47.66,47.91,545300.0,47.88,47.96,47.66,47.91,545300.0
2014-12-19 11:00:00,47.91,48.3,47.82,48.24,497700.0,47.91,48.3,47.82,48.24,497700.0
2014-12-19 11:30:00,48.24,48.3,48.11,48.15,408800.0,48.24,48.3,48.11,48.15,408800.0
2014-12-19 12:00:00,48.14,48.18,47.9,47.95,343700.0,48.14,48.18,47.9,47.95,343700.0
2014-12-19 12:30:00,47.95,48.11,47.93,48.02,307300.0,47.95,48.11,47.93,48.02,307300.0
2014-12-19 13:00:00,47.99,48.06,47.9,48.03,301700.0,47.99,48.06,47.9,48.03,301700.0
2014-12-19 13:30:00,48.05,48.22,48.0,48.16,319900.0,48.05,48.22,48.0,48.16,319900.0
2014-12-19 14:00:00,48.14,48.32,48.14,48.32,285600.0,48.14,48.32,48.14,48.32,285600.0
2014-12-19 14:30:00,48.33,48.49,48.27,48.49,607600.0,48.33,48.49,48.27,48.49,607600.0
2014-12-19 15:00:00,48.49,48.64,48.37,48.63,837900.0,48.49,48.64,48.37,48.63,837900.0
2014-12-19 15:30:00,48.62,48.72,48.51,48.59,3066700.0,48.62,48.72,48.51,48.59,3066700.0
2014-12-22 09:30:00,48.54,49.24,48.4,48.94,1134700.0,48.54,49.24,48.4,48.94,1134700.0
2014-12-22 10:00:00,48.93,48.93,48.38,48.4,550900.0,48.93,48.93,48.38,48.4,550900.0
2014-12-22 10:30:00,48.42,48.45,48.12,48.2,511700.0,48.42,48.45,48.12,48.2,511700.0
2014-12-22 11:00:00,48.19,48.37,48.08,48.28,389900.0,48.19,48.37,48.08,48.28,389900.0
2014-12-22 11:30:00,48.3,48.32,47.79,48.01,669200.0,48.3,48.32,47.79,48.01,669200.0
2014-12-22 12:00:00,48.01,48.05,47.91,47.92,239400.0,48.01,48.05,47.91,47.92,239400.0
2014-12-22 12:30:00,47.93,48.15,47.93,48.1,291200.0,47.93,48.15,47.93,48.1,291200.0
2014-12-22 13:00:00,48.11,48.2,47.99,48.13,211400.0,48.11,48.2,47.99,48.13,211400.0
2014-12-22 13:30:00,48.1,48.13,47.96,48.0,266700.0,48.1,48.13,47.96,48.0,266700.0
2014-12-22 14:00:00,47.99,48.0,47.79,47.83,357700.0,47.99,48.0,47.79,47.83,357700.0
2014-12-22 14:30:00,47.83,47.91,47.75,47.81,308700.0,47.83,47.91,47.75,47.81,308700.0
2014-12-22 15:00:00,47.84,48.0,47.81,48.0,302400.0,47.84,48.0,47.81,48.0,302400.0
2014-12-22 15:30:00,48.0,48.1,47.93,48.1,808500.0,48.0,48.1,47.93,48.1,808500.0
2014-12-23 09:30:00,48.29,48.33,47.47,47.57,782600.0,48.29,48.33,47.47,47.57,782600.0
2014-12-23 10:00:00,47.6,48.21,47.57,48.2,571900.0,47.6,48.21,47.57,48.2,571900.0
2014-12-23 10:30:00,48.21,48.25,47.86,48.1,502600.0,48.21,48.25,47.86,48.1,502600.0
2014-12-23 11:00:00,48.11,48.21,48.07,48.17,252700.0,48.11,48.21,48.07,48.17,252700.0
2014-12-23 11:30:00,48.17,48.34,48.13,48.24,728700.0,48.17,48.34,48.13,48.24,728700.0
2014-12-23 12:00:00,48.23,48.29,48.03,48.07,606200.0,48.23,48.29,48.03,48.07,606200.0
2014-12-23 12:30:00,48.05,48.13,47.93,47.96,282800.0,48.05,48.13,47.93,47.96,282800.0
2014-12-23 13:00:00,47.95,48.05,47.84,47.98,324800.0,47.95,48.05,47.84,47.98,324800.0
2014-12-23 13:30:00,47.99,48.17,47.91,48.13,316400.0,47.99,48.17,47.91,48.13,316400.0
2014-12-23 14:00:00,48.12,48.31,48.07,48.24,592900.0,48.12,48.31,48.07,48.24,592900.0
2014-12-23 14:30:00,48.25,48.4,48.24,48.29,786100.0,48.25,48.4,48.24,48.29,786100.0
2014-12-23 15:00:00,48.27,48.43,48.16,48.17,345800.0,48.27,48.43,48.16,48.17,345800.0
2014-12-23 15:30:00,48.15,48.18,48.05,48.06,632800.0,48.15,48.18,48.05,48.06,632800.0
2014-12-24 09:30:00,48.07,48.83,48.0,48.69,973700.0,48.07,48.83,48.0,48.69,973700.0
2014-12-24 10:00:00,48.71,48.95,48.66,48.82,888300.0,48.71,48.95,48.66,48.82,888300.0
2014-12-24 10:30:00,48.79,48.89,48.72,48.73,456400.0,48.79,48.89,48.72,48.73,456400.0
2014-12-24 11:00:00,48.74,48.92,48.73,48.88,238000.0,48.74,48.92,48.73,48.88,238000.0
2014-12-24 11:30:00,48.88,49.03,48.86,49.0,442400.0,48.88,49.03,48.86,49.0,442400.0
2014-12-24 12:00:00,48.95,49.07,48.86,48.88,616000.0,48.95,49.07,48.86,48.88,616000.0
2014-12-24 12:30:00,48.88,48.95,48.81,48.87,735000.0,48.88,48.95,48.81,48.87,735000.0
2014-12-26 09:30:00,48.84,49.48,48.79,49.06,1248100.0,48.84,49.48,48.79,49.06,1248100.0
2014-12-26 10:00:00,49.06,49.33,48.86,49.06,667800.0,49.06,49.33,48.86,49.06,667800.0
2014-12-26 10:30:00,49.06,49.31,49.06,49.1,294700.0,49.06,49.31,49.06,49.1,294700.0
2014-12-26 11:00:00,49.1,49.26,49.07,49.18,534100.0,49.1,49.26,49.07,49.18,534100.0
2014-12-26 11:30:00,49.18,49.23,49.06,49.09,366100.0,49.18,49.23,49.06,49.09,366100.0
2014-12-26 12:00:00,49.05,49.07,48.88,49.01,596400.0,49.05,49.07,48.88,49.01,596400.0
2014-12-26 12:30:00,49.02,49.07,48.93,48.94,744100.0,49.02,49.07,48.93,48.94,744100.0
2014-12-26 13:00:00,48.94,48.94,48.69,48.83,835100.0,48.94,48.94,48.69,48.83,835100.0
2014-12-26 13:30:00,48.85,48.93,48.79,48.83,231000.0,48.85,48.93,48.79,48.83,231000.0
2014-12-26 14:00:00,48.83,48.84,48.75,48.8,163800.0,48.83,48.84,48.75,48.8,163800.0
2014-12-26 14:30:00,48.79,48.86,48.75,48.78,336000.0,48.79,48.86,48.75,48.78,336000.0
2014-12-26 15:00:00,48.79,48.8,48.63,48.7,397600.0,48.79,48.8,48.63,48.7,397600.0
2014-12-26 15:30:00,48.7,48.75,48.53,48.58,919100.0,48.7,48.75,48.53,48.58,919100.0
2014-12-29 09:30:00,47.97,48.29,47.65,48.18,1497300.0,47.97,48.29,47.65,48.18,1497300.0
2014-12-29 10:00:00,48.2,48.71,48.15,48.64,863100.0,48.2,48.71,48.15,48.64,863100.0
2014-12-29 10:30:00,48.64,48.91,48.64,48.82,393400.0,48.64,48.91,48.64,48.82,393400.0
2014-12-29 11:00:00,48.81,48.84,48.7,48.71,392000.0,48.81,48.84,48.7,48.71,392000.0
2014-12-29 11:30:00,48.71,48.73,48.62,48.67,243600.0,48.71,48.73,48.62,48.67,243600.0
2014-12-29 12:00:00,48.69,48.81,48.68,48.77,352800.0,48.69,48.81,48.68,48.77,352800.0
2014-12-29 12:30:00,48.79,49.1,48.79,49.02,497700.0,48.79,49.1,48.79,49.02,497700.0
2014-12-29 13:00:00,49.03,49.09,48.97,49.0,320600.0,49.03,49.09,48.97,49.0,320600.0
2014-12-29 13:30:00,48.98,48.98,48.63,48.69,319200.0,48.98,48.98,48.63,48.69,319200.0
2014-12-29 14:00:00,48.69,48.95,48.57,48.94,445200.0,48.69,48.95,48.57,48.94,445200.0
2014-12-29 14:30:00,48.96,49.02,48.79,48.87,362600.0,48.96,49.02,48.79,48.87,362600.0
2014-12-29 15:00:00,48.87,48.87,48.72,48.76,163100.0,48.87,48.87,48.72,48.76,163100.0
2014-12-29 15:30:00,48.76,48.87,48.69,48.85,552300.0,48.76,48.87,48.69,48.85,552300.0
2014-12-30 09:30:00,48.71,49.14,48.59,48.98,903700.0,48.71,49.14,48.59,48.98,903700.0
2014-12-30 10:00:00,48.93,49.05,48.69,48.9,729400.0,48.93,49.05,48.69,48.9,729400.0
2014-12-30 10:30:00,48.88,49.02,48.76,48.95,375900.0,48.88,49.02,48.76,48.95,375900.0
2014-12-30 11:00:00,48.93,49.02,48.79,48.95,322700.0,48.93,49.02,48.79,48.95,322700.0
2014-12-30 11:30:00,48.94,48.98,48.8,48.83,205800.0,48.94,48.98,48.8,48.83,205800.0
2014-12-30 12:00:00,48.79,48.82,48.61,48.69,306600.0,48.79,48.82,48.61,48.69,306600.0
2014-12-30 12:30:00,48.69,48.7,48.6,48.66,208600.0,48.69,48.7,48.6,48.66,208600.0
2014-12-30 13:00:00,48.66,48.75,48.63,48.65,161000.0,48.66,48.75,48.63,48.65,161000.0
2014-12-30 13:30:00,48.64,48.74,48.54,48.71,282100.0,48.64,48.74,48.54,48.71,282100.0
2014-12-30 14:00:00,48.71,48.87,48.7,48.82,485100.0,48.71,48.87,48.7,48.82,485100.0
2014-12-30 14:30:00,48.85,49.03,48.82,49.0,379400.0,48.85,49.03,48.82,49.0,379400.0
2014-12-30 15:00:00,49.0,49.07,48.93,48.93,424900.0,49.0,49.07,48.93,48.93,424900.0
2014-12-30 15:30:00,48.94,49.11,48.93,49.02,700700.0,48.94,49.11,48.93,49.02,700700.0
2014-12-31 09:30:00,49.03,49.39,49.0,49.03,791700.0,49.03,49.39,49.0,49.03,791700.0
2014-12-31 10:00:00,49.05,49.18,49.03,49.1,429800.0,49.05,49.18,49.03,49.1,429800.0
2014-12-31 10:30:00,49.11,49.29,49.04,49.25,449400.0,49.11,49.29,49.04,49.25,449400.0
2014-12-31 11:00:00,49.25,49.31,49.16,49.17,408100.0,49.25,49.31,49.16,49.17,408100.0
2014-12-31 11:30:00,49.17,49.25,49.16,49.22,175700.0,49.17,49.25,49.16,49.22,175700.0
2014-12-31 12:00:00,49.22,49.22,48.89,48.97,378700.0,49.22,49.22,48.89,48.97,378700.0
2014-12-31 12:30:00,49.01,49.09,48.97,49.0,282800.0,49.01,49.09,48.97,49.0,282800.0
2014-12-31 13:00:00,49.02,49.16,48.99,49.13,201600.0,49.02,49.16,48.99,49.13,201600.0
2014-12-31 13:30:00,49.13,49.26,49.11,49.25,345800.0,49.13,49.26,49.11,49.25,345800.0
2014-12-31 14:00:00,49.26,49.32,48.96,49.03,387800.0,49.26,49.32,48.96,49.03,387800.0
2014-12-31 14:30:00,49.04,49.06,48.86,48.94,326200.0,49.04,49.06,48.86,48.94,326200.0
2014-12-31 15:00:00,48.94,49.08,48.88,49.05,340900.0,48.94,49.08,48.88,49.05,340900.0
2014-12-31 15:30:00,49.07,49.1,48.79,48.8,1057700.0,49.07,49.1,48.79,48.8,1057700.0
2015-01-02 09:30:00,49.15,49.71,48.73,49.71,1591100.0,49.15,49.71,48.73,49.71,1591100.0
2015-01-02 10:00:00,49.66,49.96,49.65,49.9,1918000.0,49.66,49.96,49.65,49.9,1918000.0
2015-01-02 10:30:00,49.9,49.9,49.33,49.6,959000.0,49.9,49.9,49.33,49.6,959000.0
2015-01-02 11:00:00,49.62,49.95,49.49,49.88,945700.0,49.62,49.95,49.49,49.88,945700.0
2015-01-02 11:30:00,49.92,50.26,49.83,50.21,907900.0,49.92,50.26,49.83,50.21,907900.0
2015-01-02 12:00:00,50.21,50.33,49.98,50.01,836500.0,50.21,50.33,49.98,50.01,836500.0
2015-01-02 12:30:00,50.02,50.18,49.87,49.95,308700.0,50.02,50.18,49.87,49.95,308700.0
2015-01-02 13:00:00,50.0,50.09,49.67,49.72,489300.0,50.0,50.09,49.67,49.72,489300.0
2015-01-02 13:30:00,49.72,49.83,49.66,49.7,270900.0,49.72,49.83,49.66,49.7,270900.0
2015-01-02 14:00:00,49.71,49.84,49.6,49.78,277900.0,49.71,49.84,49.6,49.78,277900.0
2015-01-02 14:30:00,49.72,49.85,49.69,49.78,340200.0,49.72,49.85,49.69,49.78,340200.0
2015-01-02 15:00:00,49.78,49.8,49.64,49.7,290500.0,49.78,49.8,49.64,49.7,290500.0
2015-01-02 15:30:00,49.68,49.96,49.63,49.85,1107400.0,49.68,49.96,49.63,49.85,1107400.0
2015-01-05 09:30:00,49.26,49.26,48.29,48.62,2719500.0,49.26,49.26,48.29,48.62,2719500.0
2015-01-05 10:00:00,48.67,48.67,48.04,48.15,1579200.0,48.67,48.67,48.04,48.15,1579200.0
2015-01-05 10:30:00,48.12,48.28,47.79,47.8,1417500.0,48.12,48.28,47.79,47.8,1417500.0
2015-01-05 11:00:00,47.8,47.84,47.55,47.58,1087100.0,47.8,47.84,47.55,47.58,1087100.0
2015-01-05 11:30:00,47.58,47.85,47.38,47.75,1133300.0,47.58,47.85,47.38,47.75,1133300.0
2015-01-05 12:00:00,47.72,47.83,47.36,47.39,700000.0,47.72,47.83,47.36,47.39,700000.0
2015-01-05 12:30:00,47.4,47.71,47.29,47.43,814800.0,47.4,47.71,47.29,47.43,814800.0
2015-01-05 13:00:00,47.42,47.59,47.36,47.48,465500.0,47.42,47.59,47.36,47.48,465500.0
2015-01-05 13:30:00,47.46,47.69,47.44,47.65,551600.0,47.46,47.69,47.44,47.65,551600.0
2015-01-05 14:00:00,47.61,47.68,47.44,47.47,680400.0,47.61,47.68,47.44,47.47,680400.0
2015-01-05 14:30:00,47.48,47.51,47.23,47.33,834400.0,47.48,47.51,47.23,47.33,834400.0
2015-01-05 15:00:00,47.35,47.36,47.15,47.32,904400.0,47.35,47.36,47.15,47.32,904400.0
2015-01-05 15:30:00,47.32,47.46,47.25,47.31,1404900.0,47.32,47.46,47.25,47.31,1404900.0
2015-01-06 09:30:00,47.35,47.64,46.64,46.67,1783600.0,47.35,47.64,46.64,46.67,1783600.0
2015-01-06 10:00:00,46.7,47.47,46.68,47.34,1157100.0,46.7,47.47,46.68,47.34,1157100.0
2015-01-06 10:30:00,47.34,47.42,46.6,46.82,1010800.0,47.34,47.42,46.6,46.82,1010800.0
2015-01-06 11:00:00,46.85,46.95,46.36,46.4,772100.0,46.85,46.95,46.36,46.4,772100.0
2015-01-06 11:30:00,46.43,46.45,46.14,46.29,1072400.0,46.43,46.45,46.14,46.29,1072400.0
2015-01-06 12:00:00,46.29,46.29,45.96,46.07,738500.0,46.29,46.29,45.96,46.07,738500.0
2015-01-06 12:30:00,46.07,46.33,46.01,46.24,758100.0,46.07,46.33,46.01,46.24,758100.0
2015-01-06 13:00:00,46.24,46.27,45.66,45.85,1062600.0,46.24,46.27,45.66,45.85,1062600.0
2015-01-06 13:30:00,45.86,46.05,45.81,45.98,475300.0,45.86,46.05,45.81,45.98,475300.0
2015-01-06 14:00:00,45.96,46.62,45.92,46.6,827400.0,45.96,46.62,45.92,46.6,827400.0
2015-01-06 14:30:00,46.58,47.07,46.52,46.9,1185800.0,46.58,47.07,46.52,46.9,1185800.0
2015-01-06 15:00:00,46.88,47.14,46.74,47.0,619500.0,46.88,47.14,46.74,47.0,619500.0
2015-01-06 15:30:00,47.02,47.04,46.47,46.5,1208200.0,47.02,47.04,46.47,46.5,1208200.0
2015-01-07 09:30:00,47.35,47.42,46.59,46.9,1402800.0,47.35,47.42,46.59,46.9,1402800.0
2015-01-07 10:00:00,46.88,47.07,46.33,46.36,1085000.0,46.88,47.07,46.33,46.36,1085000.0
2015-01-07 10:30:00,46.36,46.73,46.27,46.73,780500.0,46.36,46.73,46.27,46.73,780500.0
2015-01-07 11:00:00,46.7,46.78,46.38,46.47,525700.0,46.7,46.78,46.38,46.47,525700.0
2015-01-07 11:30:00,46.47,46.9,46.45,46.87,583100.0,46.47,46.9,46.45,46.87,583100.0
2015-01-07 12:00:00,46.89,46.99,46.72,46.86,389200.0,46.89,46.99,46.72,46.86,389200.0
2015-01-07 12:30:00,46.86,46.9,46.62,46.62,371000.0,46.86,46.9,46.62,46.62,371000.0
2015-01-07 13:00:00,46.62,46.8,46.55,46.61,296800.0,46.62,46.8,46.55,46.61,296800.0
2015-01-07 13:30:00,46.62,46.82,46.62,46.82,364700.0,46.62,46.82,46.62,46.82,364700.0
2015-01-07 14:00:00,46.83,46.91,46.57,46.61,478800.0,46.83,46.91,46.57,46.61,478800.0
2015-01-07 14:30:00,46.64,46.8,46.57,46.6,318500.0,46.64,46.8,46.57,46.6,318500.0
2015-01-07 15:00:00,46.61,46.81,46.52,46.75,524300.0,46.61,46.81,46.52,46.75,524300.0
2015-01-07 15:30:00,46.77,46.82,46.64,46.74,682500.0,46.77,46.82,46.64,46.74,682500.0
2015-01-08 09:30:00,47.12,47.21,46.48,46.85,1068200.0,47.12,47.21,46.48,46.85,1068200.0
2015-01-08 10:00:00,46.87,47.52,46.87,47.25,1015700.0,46.87,47.52,46.87,47.25,1015700.0
2015-01-08 10:30:00,47.25,47.47,47.09,47.3,570500.0,47.25,47.47,47.09,47.3,570500.0
2015-01-08 11:00:00,47.32,47.45,47.17,47.17,620900.0,47.32,47.45,47.17,47.17,620900.0
2015-01-08 11:30:00,47.19,47.25,47.05,47.11,445900.0,47.19,47.25,47.05,47.11,445900.0
2015-01-08 12:00:00,47.11,47.47,47.1,47.4,557900.0,47.11,47.47,47.1,47.4,557900.0
2015-01-08 12:30:00,47.44,47.6,47.43,47.54,329000.0,47.44,47.6,47.43,47.54,329000.0
2015-01-08 13:00:00,47.52,47.74,47.48,47.7,472500.0,47.52,47.74,47.48,47.7,472500.0
2015-01-08 13:30:00,47.69,47.84,47.63,47.66,599900.0,47.69,47.84,47.63,47.66,599900.0
2015-01-08 14:00:00,47.65,47.78,47.59,47.75,232400.0,47.65,47.78,47.59,47.75,232400.0
2015-01-08 14:30:00,47.75,47.79,47.7,47.7,257600.0,47.75,47.79,47.7,47.7,257600.0
2015-01-08 15:00:00,47.7,47.79,47.7,47.76,443800.0,47.7,47.79,47.7,47.76,443800.0
2015-01-08 15:30:00,47.77,47.81,47.65,47.78,835800.0,47.77,47.81,47.65,47.78,835800.0
2015-01-09 09:30:00,47.63,48.02,47.33,47.37,1187200.0,47.63,48.02,47.33,47.37,1187200.0
2015-01-09 10:00:00,47.38,47.57,47.2,47.24,753900.0,47.38,47.57,47.2,47.24,753900.0
2015-01-09 10:30:00,47.24,47.31,47.05,47.28,1183700.0,47.24,47.31,47.05,47.28,1183700.0
2015-01-09 11:00:00,47.27,47.27,46.9,47.14,632800.0,47.27,47.27,46.9,47.14,632800.0
2015-01-09 11:30:00,47.1,47.25,47.06,47.13,389900.0,47.1,47.25,47.06,47.13,389900.0
2015-01-09 12:00:00,47.16,47.21,47.05,47.16,368900.0,47.16,47.21,47.05,47.16,368900.0
2015-01-09 12:30:00,47.14,47.25,47.09,47.12,389900.0,47.14,47.25,47.09,47.12,389900.0
2015-01-09 13:00:00,47.13,47.19,47.08,47.1,486500.0,47.13,47.19,47.08,47.1,486500.0
2015-01-09 13:30:00,47.13,47.24,47.08,47.22,315700.0,47.13,47.24,47.08,47.22,315700.0
2015-01-09 14:00:00,47.2,47.21,47.13,47.17,224700.0,47.2,47.21,47.13,47.17,224700.0
2015-01-09 14:30:00,47.18,47.23,47.14,47.2,315700.0,47.18,47.23,47.14,47.2,315700.0
2015-01-09 15:00:00,47.18,47.33,47.16,47.26,446600.0,47.18,47.33,47.16,47.26,446600.0
2015-01-09 15:30:00,47.31,47.33,47.02,47.04,1040200.0,47.31,47.33,47.02,47.04,1040200.0
2015-01-12 09:30:00,47.09,47.2,46.04,46.1,1155700.0,47.09,47.2,46.04,46.1,1155700.0
2015-01-12 10:00:00,46.12,46.29,45.87,45.87,1309000.0,46.12,46.29,45.87,45.87,1309000.0
2015-01-12 10:30:00,45.86,46.08,45.75,45.92,938000.0,45.86,46.08,45.75,45.92,938000.0
2015-01-12 11:00:00,45.92,46.09,45.68,45.71,1106000.0,45.92,46.09,45.68,45.71,1106000.0
2015-01-12 11:30:00,45.73,45.75,45.45,45.59,854700.0,45.73,45.75,45.45,45.59,854700.0
2015-01-12 12:00:00,45.61,45.68,45.29,45.4,693000.0,45.61,45.68,45.29,45.4,693000.0
2015-01-12 12:30:00,45.37,45.61,45.37,45.44,559300.0,45.37,45.61,45.37,45.44,559300.0
2015-01-12 13:00:00,45.44,45.46,45.26,45.31,641200.0,45.44,45.46,45.26,45.31,641200.0
2015-01-12 13:30:00,45.3,45.79,45.3,45.74,791700.0,45.3,45.79,45.3,45.74,791700.0
2015-01-12 14:00:00,45.75,45.87,45.59,45.59,387800.0,45.75,45.87,45.59,45.59,387800.0
2015-01-12 14:30:00,45.61,45.69,45.51,45.51,415100.0,45.61,45.69,45.51,45.51,415100.0
2015-01-12 15:00:00,45.51,45.66,45.51,45.53,343000.0,45.51,45.66,45.51,45.53,343000.0
2015-01-12 15:30:00,45.57,45.66,45.41,45.52,1407000.0,45.57,45.66,45.41,45.52,1407000.0
2015-01-13 09:30:00,46.02,46.6,46.01,46.46,1687000.0,46.02,46.6,46.01,46.46,1687000.0
2015-01-13 10:00:00,46.42,46.64,46.41,46.58,2148300.0,46.42,46.64,46.41,46.58,2148300.0
2015-01-13 10:30:00,46.59,47.05,46.52,47.0,2009000.0,46.59,47.05,46.52,47.0,2009000.0
2015-01-13 11:00:00,46.97,47.04,46.66,46.81,1286600.0,46.97,47.04,46.66,46.81,1286600.0
2015-01-13 11:30:00,46.81,46.88,46.68,46.72,777700.0,46.81,46.88,46.68,46.72,777700.0
2015-01-13 12:00:00,46.7,46.99,46.62,46.66,1037400.0,46.7,46.99,46.62,46.66,1037400.0
2015-01-13 12:30:00,46.66,46.69,46.47,46.6,734300.0,46.66,46.69,46.47,46.6,734300.0
2015-01-13 13:00:00,46.6,46.7,46.4,46.42,786100.0,46.6,46.7,46.4,46.42,786100.0
2015-01-13 13:30:00,46.4,46.44,46.22,46.29,1435700.0,46.4,46.44,46.22,46.29,1435700.0
2015-01-13 14:00:00,46.27,46.33,45.9,46.01,1256500.0,46.27,46.33,45.9,46.01,1256500.0
2015-01-13 14:30:00,45.99,46.54,45.99,46.09,954800.0,45.99,46.54,45.99,46.09,954800.0
2015-01-13 15:00:00,46.09,46.32,45.98,46.19,863100.0,46.09,46.32,45.98,46.19,863100.0
2015-01-13 15:30:00,46.19,46.45,46.19,46.26,1248800.0,46.19,46.45,46.19,46.26,1248800.0
2015-01-14 09:30:00,47.07,47.37,46.51,46.55,3490200.0,47.07,47.37,46.51,46.55,3490200.0
2015-01-14 10:00:00,46.52,46.87,46.31,46.54,2407300.0,46.52,46.87,46.31,46.54,2407300.0
2015-01-14 10:30:00,46.54,46.69,46.26,46.47,1354500.0,46.54,46.69,46.26,46.47,1354500.0
2015-01-14 11:00:00,46.5,46.55,46.17,46.17,1086400.0,46.5,46.55,46.17,46.17,1086400.0
2015-01-14 11:30:00,46.16,46.36,46.05,46.21,1004500.0,46.16,46.36,46.05,46.21,1004500.0
2015-01-14 12:00:00,46.2,46.35,46.15,46.26,574700.0,46.2,46.35,46.15,46.26,574700.0
2015-01-14 12:30:00,46.28,46.28,46.06,46.24,856100.0,46.28,46.28,46.06,46.24,856100.0
2015-01-14 13:00:00,46.28,46.33,45.82,45.93,945700.0,46.28,46.33,45.82,45.93,945700.0
2015-01-14 13:30:00,45.94,46.01,45.68,45.89,814100.0,45.94,46.01,45.68,45.89,814100.0
2015-01-14 14:00:00,45.89,46.35,45.85,46.33,952000.0,45.89,46.35,45.85,46.33,952000.0
2015-01-14 14:30:00,46.37,46.44,46.04,46.11,719600.0,46.37,46.44,46.04,46.11,719600.0
2015-01-14 15:00:00,46.09,46.36,46.09,46.26,710500.0,46.09,46.36,46.09,46.26,710500.0
2015-01-14 15:30:00,46.25,46.36,46.08,46.32,1425200.0,46.25,46.36,46.08,46.32,1425200.0
2015-01-15 09:30:00,46.55,46.56,45.86,45.94,1085000.0,46.55,46.56,45.86,45.94,1085000.0
2015-01-15 10:00:00,45.89,46.49,45.84,46.28,1261400.0,45.89,46.49,45.84,46.28,1261400.0
2015-01-15 10:30:00,46.28,46.44,46.25,46.29,851200.0,46.28,46.44,46.25,46.29,851200.0
2015-01-15 11:00:00,46.31,46.56,46.24,46.37,525000.0,46.31,46.56,46.24,46.37,525000.0
2015-01-15 11:30:00,46.38,46.79,46.35,46.5,553700.0,46.38,46.79,46.35,46.5,553700.0
2015-01-15 12:00:00,46.52,46.56,46.35,46.45,331800.0,46.52,46.56,46.35,46.45,331800.0
2015-01-15 12:30:00,46.4,46.51,46.14,46.38,623000.0,46.4,46.51,46.14,46.38,623000.0
2015-01-15 13:00:00,46.35,46.71,46.35,46.58,530600.0,46.35,46.71,46.35,46.58,530600.0
2015-01-15 13:30:00,46.58,46.66,46.46,46.48,307300.0,46.58,46.66,46.46,46.48,307300.0
2015-01-15 14:00:00,46.47,46.66,46.41,46.45,527100.0,46.47,46.66,46.41,46.45,527100.0
2015-01-15 14:30:00,46.44,46.5,46.33,46.36,763700.0,46.44,46.5,46.33,46.36,763700.0
2015-01-15 15:00:00,46.36,46.47,46.27,46.31,761600.0,46.36,46.47,46.27,46.31,761600.0
2015-01-15 15:30:00,46.3,46.38,46.24,46.25,1549800.0,46.3,46.38,46.24,46.25,1549800.0
2015-01-16 09:30:00,46.85,47.05,46.47,46.51,2899400.0,46.85,47.05,46.47,46.51,2899400.0
2015-01-16 10:00:00,46.51,46.87,46.38,46.81,1638000.0,46.51,46.87,46.38,46.81,1638000.0
2015-01-16 10:30:00,46.79,46.97,46.72,46.85,1183700.0,46.79,46.97,46.72,46.85,1183700.0
2015-01-16 11:00:00,46.84,47.2,46.81,47.17,1262100.0,46.84,47.2,46.81,47.17,1262100.0
2015-01-16 11:30:00,47.18,47.46,47.05,47.36,1458100.0,47.18,47.46,47.05,47.36,1458100.0
2015-01-16 12:00:00,47.38,47.49,47.25,47.42,1121400.0,47.38,47.49,47.25,47.42,1121400.0
2015-01-16 12:30:00,47.4,47.54,47.21,47.43,754600.0,47.4,47.54,47.21,47.43,754600.0
2015-01-16 13:00:00,47.44,47.52,47.33,47.42,333200.0,47.44,47.52,47.33,47.42,333200.0
2015-01-16 13:30:00,47.44,47.65,47.34,47.61,717500.0,47.44,47.65,47.34,47.61,717500.0
2015-01-16 14:00:00,47.61,47.65,47.36,47.41,715400.0,47.61,47.65,47.36,47.41,715400.0
2015-01-16 14:30:00,47.41,47.52,47.28,47.49,588000.0,47.41,47.52,47.28,47.49,588000.0
2015-01-16 15:00:00,47.47,47.63,47.42,47.63,669200.0,47.47,47.63,47.42,47.63,669200.0
2015-01-16 15:30:00,47.63,48.25,47.62,48.19,3378200.0,47.63,48.25,47.62,48.19,3378200.0
2015-01-20 09:30:00,48.62,48.92,47.71,48.13,3346700.0,48.62,48.92,47.71,48.13,3346700.0
2015-01-20 10:00:00,48.13,48.49,48.02,48.49,1788500.0,48.13,48.49,48.02,48.49,1788500.0
2015-01-20 10:30:00,48.48,48.51,48.15,48.43,1362900.0,48.48,48.51,48.15,48.43,1362900.0
2015-01-20 11:00:00,48.43,48.49,48.31,48.43,755300.0,48.43,48.49,48.31,48.43,755300.0
2015-01-20 11:30:00,48.43,48.45,48.15,48.38,618100.0,48.43,48.45,48.15,48.38,618100.0
2015-01-20 12:00:00,48.37,48.42,48.25,48.35,490000.0,48.37,48.42,48.25,48.35,490000.0
2015-01-20 12:30:00,48.36,49.09,48.34,49.01,1794100.0,48.36,49.09,48.34,49.01,1794100.0
2015-01-20 13:00:00,49.0,49.2,48.75,48.9,1199100.0,49.0,49.2,48.75,48.9,1199100.0
2015-01-20 13:30:00,48.88,49.11,48.88,49.05,842100.0,48.88,49.11,48.88,49.05,842100.0
2015-01-20 14:00:00,49.04,49.3,49.04,49.2,1324400.0,49.04,49.3,49.04,49.2,1324400.0
2015-01-20 14:30:00,49.19,49.36,49.19,49.24,1262100.0,49.19,49.36,49.19,49.24,1262100.0
2015-01-20 15:00:00,49.24,49.29,49.02,49.25,1470700.0,49.24,49.29,49.02,49.25,1470700.0
2015-01-20 15:30:00,49.27,50.0,49.18,49.91,4932900.0,49.27,50.0,49.18,49.91,4932900.0
2015-01-21 09:30:00,59.24,59.24,57.41,58.02,19589500.0,59.24,59.24,57.41,58.02,19589500.0
2015-01-21 10:00:00,58.02,59.04,57.93,58.12,6690600.0,58.02,59.04,57.93,58.12,6690600.0
2015-01-21 10:30:00,58.14,58.79,58.0,58.56,3576300.0,58.14,58.79,58.0,58.56,3576300.0
2015-01-21 11:00:00,58.55,58.89,58.43,58.71,2356200.0,58.55,58.89,58.43,58.71,2356200.0
2015-01-21 11:30:00,58.73,58.78,58.04,58.05,2009700.0,58.73,58.78,58.04,58.05,2009700.0
2015-01-21 12:00:00,58.09,58.63,58.05,58.46,1447600.0,58.09,58.63,58.05,58.46,1447600.0
2015-01-21 12:30:00,58.44,59.2,58.35,58.96,3312400.0,58.44,59.2,58.35,58.96,3312400.0
2015-01-21 13:00:00,58.95,59.14,58.57,58.71,1925700.0,58.95,59.14,58.57,58.71,1925700.0
2015-01-21 13:30:00,58.71,58.84,58.5,58.57,1212400.0,58.71,58.84,58.5,58.57,1212400.0
2015-01-21 14:00:00,58.57,58.91,58.45,58.75,1321600.0,58.57,58.91,58.45,58.75,1321600.0
2015-01-21 14:30:00,58.75,58.81,58.24,58.28,1810900.0,58.75,58.81,58.24,58.28,1810900.0
2015-01-21 15:00:00,58.28,58.57,58.15,58.18,2343600.0,58.28,58.57,58.15,58.18,2343600.0
2015-01-21 15:30:00,58.16,58.5,58.07,58.47,3094700.0,58.16,58.5,58.07,58.47,3094700.0
2015-01-22 09:30:00,58.57,58.86,57.83,58.64,3191300.0,58.57,58.86,57.83,58.64,3191300.0
2015-01-22 10:00:00,58.63,59.62,58.61,59.5,3871700.0,58.63,59.62,58.61,59.5,3871700.0
2015-01-22 10:30:00,59.5,60.0,59.48,59.78,3035900.0,59.5,60.0,59.48,59.78,3035900.0
2015-01-22 11:00:00,59.73,59.92,59.7,59.7,1407000.0,59.73,59.92,59.7,59.7,1407000.0
2015-01-22 11:30:00,59.73,59.93,59.67,59.82,1496600.0,59.73,59.93,59.67,59.82,1496600.0
2015-01-22 12:00:00,59.82,60.24,59.55,60.13,2241400.0,59.82,60.24,59.55,60.13,2241400.0
2015-01-22 12:30:00,60.13,60.46,59.98,60.36,1895600.0,60.13,60.46,59.98,60.36,1895600.0
2015-01-22 13:00:00,60.35,60.42,60.17,60.38,1047900.0,60.35,60.42,60.17,60.38,1047900.0
2015-01-22 13:30:00,60.38,60.41,60.2,60.41,735000.0,60.38,60.41,60.2,60.41,735000.0
2015-01-22 14:00:00,60.39,60.63,60.36,60.62,1274000.0,60.39,60.63,60.36,60.62,1274000.0
2015-01-22 14:30:00,60.62,61.19,60.6,61.1,1918700.0,60.62,61.19,60.6,61.1,1918700.0
2015-01-22 15:00:00,61.11,61.37,61.1,61.16,2494800.0,61.11,61.37,61.1,61.16,2494800.0
2015-01-22 15:30:00,61.16,61.27,61.04,61.21,2715300.0,61.16,61.27,61.04,61.21,2715300.0
2015-01-23 09:30:00,60.99,61.51,60.88,61.15,2823800.0,60.99,61.51,60.88,61.15,2823800.0
2015-01-23 10:00:00,61.15,61.69,61.15,61.68,2733500.0,61.15,61.69,61.15,61.68,2733500.0
2015-01-23 10:30:00,61.64,61.97,61.44,61.93,1950200.0,61.64,61.97,61.44,61.93,1950200.0
2015-01-23 11:00:00,61.93,62.3,61.91,62.14,2093700.0,61.93,62.3,61.91,62.14,2093700.0
2015-01-23 11:30:00,62.14,62.64,62.13,62.52,1826300.0,62.14,62.64,62.13,62.52,1826300.0
2015-01-23 12:00:00,62.54,62.65,62.31,62.53,1418900.0,62.54,62.65,62.31,62.53,1418900.0
2015-01-23 12:30:00,62.54,62.69,62.48,62.6,1023400.0,62.54,62.69,62.48,62.6,1023400.0
2015-01-23 13:00:00,62.6,62.61,62.31,62.41,959700.0,62.6,62.61,62.31,62.41,959700.0
2015-01-23 13:30:00,62.4,62.74,62.4,62.61,1276100.0,62.4,62.74,62.4,62.61,1276100.0
2015-01-23 14:00:00,62.6,62.69,62.44,62.44,821100.0,62.6,62.69,62.44,62.44,821100.0
2015-01-23 14:30:00,62.46,62.51,62.2,62.29,1367800.0,62.46,62.51,62.2,62.29,1367800.0
2015-01-23 15:00:00,62.3,62.34,62.13,62.31,1430100.0,62.3,62.34,62.13,62.31,1430100.0
2015-01-23 15:30:00,62.31,62.52,62.22,62.49,2338700.0,62.31,62.52,62.22,62.49,2338700.0
2015-01-26 09:30:00,62.58,62.71,61.96,62.49,2986200.0,62.58,62.71,61.96,62.49,2986200.0
2015-01-26 10:00:00,62.47,63.14,62.46,63.03,1853600.0,62.47,63.14,62.46,63.03,1853600.0
2015-01-26 10:30:00,63.06,63.56,62.88,63.39,2458400.0,63.06,63.56,62.88,63.39,2458400.0
2015-01-26 11:00:00,63.39,63.57,62.96,63.03,1564500.0,63.39,63.57,62.96,63.03,1564500.0
2015-01-26 11:30:00,63.03,63.25,62.81,63.25,737100.0,63.03,63.25,62.81,63.25,737100.0
2015-01-26 12:00:00,63.24,63.39,63.07,63.37,830200.0,63.24,63.39,63.07,63.37,830200.0
2015-01-26 12:30:00,63.36,63.54,63.18,63.38,781900.0,63.36,63.54,63.18,63.38,781900.0
2015-01-26 13:00:00,63.36,63.43,63.11,63.36,593600.0,63.36,63.43,63.11,63.36,593600.0
2015-01-26 13:30:00,63.37,63.67,63.32,63.55,966700.0,63.37,63.67,63.32,63.55,966700.0
2015-01-26 14:00:00,63.56,63.7,63.36,63.51,1036000.0,63.56,63.7,63.36,63.51,1036000.0
2015-01-26 14:30:00,63.53,63.68,63.44,63.59,693700.0,63.53,63.68,63.44,63.59,693700.0
2015-01-26 15:00:00,63.61,63.75,63.53,63.69,1061900.0,63.61,63.75,63.53,63.69,1061900.0
2015-01-26 15:30:00,63.66,63.9,63.62,63.79,1661800.0,63.66,63.9,63.62,63.79,1661800.0
2015-01-27 09:30:00,63.09,63.81,63.05,63.57,2715300.0,63.09,63.81,63.05,63.57,2715300.0
2015-01-27 10:00:00,63.54,64.13,63.43,63.88,1859200.0,63.54,64.13,63.43,63.88,1859200.0
2015-01-27 10:30:00,63.87,63.88,63.32,63.53,1549100.0,63.87,63.88,63.32,63.53,1549100.0
2015-01-27 11:00:00,63.56,63.78,63.42,63.72,911400.0,63.56,63.78,63.42,63.72,911400.0
2015-01-27 11:30:00,63.74,64.41,63.72,64.35,2090900.0,63.74,64.41,63.72,64.35,2090900.0
2015-01-27 12:00:00,64.34,64.6,64.07,64.6,1599500.0,64.34,64.6,64.07,64.6,1599500.0
2015-01-27 12:30:00,64.58,64.89,64.55,64.74,1806700.0,64.58,64.89,64.55,64.74,1806700.0
2015-01-27 13:00:00,64.75,64.86,64.61,64.64,998200.0,64.75,64.86,64.61,64.64,998200.0
2015-01-27 13:30:00,64.68,64.83,64.6,64.74,634900.0,64.68,64.83,64.6,64.74,634900.0
2015-01-27 14:00:00,64.73,65.11,64.7,65.04,1208900.0,64.73,65.11,64.7,65.04,1208900.0
2015-01-27 14:30:00,65.02,65.34,64.99,65.17,1336300.0,65.02,65.34,64.99,65.17,1336300.0
2015-01-27 15:00:00,65.19,65.33,65.04,65.06,1561700.0,65.19,65.33,65.04,65.06,1561700.0
2015-01-27 15:30:00,65.06,65.24,64.85,64.88,1962100.0,65.06,65.24,64.85,64.88,1962100.0
2015-01-28 09:30:00,64.74,64.77,63.67,63.76,3490200.0,64.74,64.77,63.67,63.76,3490200.0
2015-01-28 10:00:00,63.72,64.26,63.61,63.61,2096500.0,63.72,64.26,63.61,63.61,2096500.0
2015-01-28 10:30:00,63.61,63.77,63.31,63.49,1441300.0,63.61,63.77,63.31,63.49,1441300.0
2015-01-28 11:00:00,63.46,63.85,63.44,63.79,1094800.0,63.46,63.85,63.44,63.79,1094800.0
2015-01-28 11:30:00,63.83,64.15,63.79,64.15,834400.0,63.83,64.15,63.79,64.15,834400.0
2015-01-28 12:00:00,64.15,64.82,64.14,64.78,1480500.0,64.15,64.82,64.14,64.78,1480500.0
2015-01-28 12:30:00,64.79,64.82,64.44,64.54,1229200.0,64.79,64.82,64.44,64.54,1229200.0
2015-01-28 13:00:00,64.52,64.52,64.14,64.15,753200.0,64.52,64.52,64.14,64.15,753200.0
2015-01-28 13:30:00,64.16,64.24,63.84,63.9,861000.0,64.16,64.24,63.84,63.9,861000.0
2015-01-28 14:00:00,63.89,64.19,63.31,63.32,1491700.0,63.89,64.19,63.31,63.32,1491700.0
2015-01-28 14:30:00,63.31,63.89,63.21,63.72,1445500.0,63.31,63.89,63.21,63.72,1445500.0
2015-01-28 15:00:00,63.76,63.83,63.14,63.29,1399300.0,63.76,63.83,63.14,63.29,1399300.0
2015-01-28 15:30:00,63.3,63.36,63.08,63.21,2307900.0,63.3,63.36,63.08,63.21,2307900.0
2015-01-29 09:30:00,63.2,63.93,62.79,63.52,2811200.0,63.2,63.93,62.79,63.52,2811200.0
2015-01-29 10:00:00,63.52,63.57,62.93,63.28,1048600.0,63.52,63.57,62.93,63.28,1048600.0
2015-01-29 10:30:00,63.28,63.28,62.71,62.92,1187200.0,63.28,63.28,62.71,62.92,1187200.0
2015-01-29 11:00:00,62.93,62.95,62.5,62.76,1707300.0,62.93,62.95,62.5,62.76,1707300.0
2015-01-29 11:30:00,62.76,63.37,62.74,63.07,1010100.0,62.76,63.37,62.74,63.07,1010100.0
2015-01-29 12:00:00,63.11,63.5,63.1,63.21,630000.0,63.11,63.5,63.1,63.21,630000.0
2015-01-29 12:30:00,63.17,63.31,63.01,63.11,389200.0,63.17,63.31,63.01,63.11,389200.0
2015-01-29 13:00:00,63.12,63.43,63.04,63.37,378700.0,63.12,63.43,63.04,63.37,378700.0
2015-01-29 13:30:00,63.4,63.66,63.34,63.37,639100.0,63.4,63.66,63.34,63.37,639100.0
2015-01-29 14:00:00,63.36,63.54,63.31,63.53,438900.0,63.36,63.54,63.31,63.53,438900.0
2015-01-29 14:30:00,63.54,63.62,63.3,63.45,499800.0,63.54,63.62,63.3,63.45,499800.0
2015-01-29 15:00:00,63.47,63.57,63.29,63.43,666400.0,63.47,63.57,63.29,63.43,666400.0
2015-01-29 15:30:00,63.43,63.61,63.35,63.4,965300.0,63.43,63.61,63.35,63.4,965300.0
2015-01-30 09:30:00,63.13,63.69,63.0,63.16,1036700.0,63.13,63.69,63.0,63.16,1036700.0
2015-01-30 10:00:00,63.22,63.24,62.81,62.86,737100.0,63.22,63.24,62.81,62.86,737100.0
2015-01-30 10:30:00,62.83,63.13,62.66,63.12,826700.0,62.83,63.13,62.66,63.12,826700.0
2015-01-30 11:00:00,63.1,63.33,62.92,63.26,652400.0,63.1,63.33,62.92,63.26,652400.0
2015-01-30 11:30:00,63.25,63.47,63.09,63.47,790300.0,63.25,63.47,63.09,63.47,790300.0
2015-01-30 12:00:00,63.45,63.84,63.43,63.79,795200.0,63.45,63.84,63.43,63.79,795200.0
2015-01-30 12:30:00,63.82,63.82,63.31,63.35,511000.0,63.82,63.82,63.31,63.35,511000.0
2015-01-30 13:00:00,63.35,63.56,63.27,63.52,360500.0,63.35,63.56,63.27,63.52,360500.0
2015-01-30 13:30:00,63.52,63.81,63.48,63.7,631400.0,63.52,63.81,63.48,63.7,631400.0
2015-01-30 14:00:00,63.73,63.84,63.62,63.81,663600.0,63.73,63.84,63.62,63.81,663600.0
2015-01-30 14:30:00,63.81,63.98,63.54,63.66,813400.0,63.81,63.98,63.54,63.66,813400.0
2015-01-30 15:00:00,63.66,63.67,63.36,63.52,688800.0,63.66,63.67,63.36,63.52,688800.0
2015-01-30 15:30:00,63.51,63.57,62.97,62.97,1464400.0,63.51,63.57,62.97,62.97,1464400.0
2015-02-02 09:30:00,62.84,62.97,62.02,62.11,1710100.0,62.84,62.97,62.02,62.11,1710100.0
2015-02-02 10:00:00,62.07,62.55,61.96,62.5,1137500.0,62.07,62.55,61.96,62.5,1137500.0
2015-02-02 10:30:00,62.56,63.12,62.46,62.8,870800.0,62.56,63.12,62.46,62.8,870800.0
2015-02-02 11:00:00,62.81,63.38,62.78,63.22,711200.0,62.81,63.38,62.78,63.22,711200.0
2015-02-02 11:30:00,63.22,63.43,63.05,63.07,502600.0,63.22,63.43,63.05,63.07,502600.0
2015-02-02 12:00:00,63.09,63.11,62.6,62.61,606200.0,63.09,63.11,62.6,62.61,606200.0
2015-02-02 12:30:00,62.61,62.93,62.49,62.62,571200.0,62.61,62.93,62.49,62.62,571200.0
2015-02-02 13:00:00,62.62,62.93,62.45,62.8,394800.0,62.62,62.93,62.45,62.8,394800.0
2015-02-02 13:30:00,62.77,62.88,62.24,62.34,449400.0,62.77,62.88,62.24,62.34,449400.0
2015-02-02 14:00:00,62.33,62.75,62.31,62.69,447300.0,62.33,62.75,62.31,62.69,447300.0
2015-02-02 14:30:00,62.7,62.74,62.3,62.37,395500.0,62.7,62.74,62.3,62.37,395500.0
2015-02-02 15:00:00,62.36,62.68,62.29,62.64,490000.0,62.36,62.68,62.29,62.64,490000.0
2015-02-02 15:30:00,62.63,63.16,62.52,63.0,1530200.0,62.63,63.16,62.52,63.0,1530200.0
2015-02-03 09:30:00,63.32,64.22,62.73,64.05,2514400.0,63.32,64.22,62.73,64.05,2514400.0
2015-02-03 10:00:00,64.07,64.6,63.88,64.35,1983800.0,64.07,64.6,63.88,64.35,1983800.0
2015-02-03 10:30:00,64.4,64.42,64.03,64.23,807800.0,64.4,64.42,64.03,64.23,807800.0
2015-02-03 11:00:00,64.23,64.68,64.21,64.52,895300.0,64.23,64.68,64.21,64.52,895300.0
2015-02-03 11:30:00,64.54,64.85,64.49,64.56,1087100.0,64.54,64.85,64.49,64.56,1087100.0
2015-02-03 12:00:00,64.54,65.08,64.45,65.04,970900.0,64.54,65.08,64.45,65.04,970900.0
2015-02-03 12:30:00,65.04,65.12,64.84,64.91,581700.0,65.04,65.12,64.84,64.91,581700.0
2015-02-03 13:00:00,64.93,65.09,64.88,65.07,433300.0,64.93,65.09,64.88,65.07,433300.0
2015-02-03 13:30:00,65.07,65.47,65.01,65.34,1042300.0,65.07,65.47,65.01,65.34,1042300.0
2015-02-03 14:00:00,65.35,65.4,65.1,65.28,644700.0,65.35,65.4,65.1,65.28,644700.0
2015-02-03 14:30:00,65.32,65.42,65.2,65.37,644700.0,65.32,65.42,65.2,65.37,644700.0
2015-02-03 15:00:00,65.4,65.42,65.18,65.25,579600.0,65.4,65.42,65.18,65.25,579600.0
2015-02-03 15:30:00,65.27,65.33,65.19,65.3,1116500.0,65.27,65.33,65.19,65.3,1116500.0
2015-02-04 09:30:00,64.94,65.17,64.47,64.8,1685600.0,64.94,65.17,64.47,64.8,1685600.0
2015-02-04 10:00:00,64.83,65.05,64.34,64.43,1227100.0,64.83,65.05,64.34,64.43,1227100.0
2015-02-04 10:30:00,64.41,64.61,64.19,64.39,1040200.0,64.41,64.61,64.19,64.39,1040200.0
2015-02-04 11:00:00,64.37,64.56,64.04,64.29,1053500.0,64.37,64.56,64.04,64.29,1053500.0
2015-02-04 11:30:00,64.33,64.58,64.1,64.17,846300.0,64.33,64.58,64.1,64.17,846300.0
2015-02-04 12:00:00,64.2,64.42,64.07,64.25,368900.0,64.2,64.42,64.07,64.25,368900.0
2015-02-04 12:30:00,64.22,64.31,63.99,64.23,541800.0,64.22,64.31,63.99,64.23,541800.0
2015-02-04 13:00:00,64.22,64.37,64.09,64.14,237300.0,64.22,64.37,64.09,64.14,237300.0
2015-02-04 13:30:00,64.11,64.33,64.03,64.13,338100.0,64.11,64.33,64.03,64.13,338100.0
2015-02-04 14:00:00,64.12,64.28,64.02,64.07,392700.0,64.12,64.28,64.02,64.07,392700.0
2015-02-04 14:30:00,64.1,64.34,64.01,64.26,333900.0,64.1,64.34,64.01,64.26,333900.0
2015-02-04 15:00:00,64.28,64.44,64.2,64.41,496300.0,64.28,64.44,64.2,64.41,496300.0
2015-02-04 15:30:00,64.44,64.52,63.89,64.12,1217300.0,64.44,64.52,63.89,64.12,1217300.0
2015-02-05 09:30:00,64.54,65.14,64.3,64.74,2002000.0,64.54,65.14,64.3,64.74,2002000.0
2015-02-05 10:00:00,64.81,64.9,64.11,64.19,1446200.0,64.81,64.9,64.11,64.19,1446200.0
2015-02-05 10:30:00,64.2,64.39,64.06,64.12,744800.0,64.2,64.39,64.06,64.12,744800.0
2015-02-05 11:00:00,64.1,64.38,63.77,63.82,788900.0,64.1,64.38,63.77,63.82,788900.0
2015-02-05 11:30:00,63.86,64.7,63.75,64.37,1958600.0,63.86,64.7,63.75,64.37,1958600.0
2015-02-05 12:00:00,64.37,64.6,64.0,64.04,522200.0,64.37,64.6,64.0,64.04,522200.0
2015-02-05 12:30:00,64.04,64.14,63.93,63.96,369600.0,64.04,64.14,63.93,63.96,369600.0
2015-02-05 13:00:00,63.98,64.02,63.74,63.88,431900.0,63.98,64.02,63.74,63.88,431900.0
2015-02-05 13:30:00,63.89,64.13,63.83,63.88,315700.0,63.89,64.13,63.83,63.88,315700.0
2015-02-05 14:00:00,63.83,64.04,63.67,63.97,420700.0,63.83,64.04,63.67,63.97,420700.0
2015-02-05 14:30:00,63.94,64.04,63.79,63.95,305900.0,63.94,64.04,63.79,63.95,305900.0
2015-02-05 15:00:00,63.96,64.02,63.73,63.98,667800.0,63.96,64.02,63.73,63.98,667800.0
2015-02-05 15:30:00,63.98,64.19,63.81,64.13,1171100.0,63.98,64.19,63.81,64.13,1171100.0
2015-02-06 09:30:00,64.25,64.43,63.48,63.58,1068200.0,64.25,64.43,63.48,63.58,1068200.0
2015-02-06 10:00:00,63.63,63.83,63.46,63.53,589400.0,63.63,63.83,63.46,63.53,589400.0
2015-02-06 10:30:00,63.51,63.56,63.3,63.54,562800.0,63.51,63.56,63.3,63.54,562800.0
2015-02-06 11:00:00,63.55,63.6,63.23,63.34,594300.0,63.55,63.6,63.23,63.34,594300.0
2015-02-06 11:30:00,63.32,63.48,63.18,63.18,368900.0,63.32,63.48,63.18,63.18,368900.0
2015-02-06 12:00:00,63.21,63.59,63.21,63.52,532000.0,63.21,63.59,63.21,63.52,532000.0
2015-02-06 12:30:00,63.52,63.65,63.31,63.56,596400.0,63.52,63.65,63.31,63.56,596400.0
2015-02-06 13:00:00,63.56,63.57,63.3,63.4,410900.0,63.56,63.57,63.3,63.4,410900.0
2015-02-06 13:30:00,63.37,63.6,63.24,63.57,339500.0,63.37,63.6,63.24,63.57,339500.0
2015-02-06 14:00:00,63.56,63.93,63.51,63.87,537600.0,63.56,63.93,63.51,63.87,537600.0
2015-02-06 14:30:00,63.89,63.9,63.68,63.7,364700.0,63.89,63.9,63.68,63.7,364700.0
2015-02-06 15:00:00,63.64,63.65,63.41,63.49,536900.0,63.64,63.65,63.41,63.49,536900.0
2015-02-06 15:30:00,63.46,63.54,63.41,63.48,758100.0,63.46,63.54,63.41,63.48,758100.0
2015-02-09 09:30:00,63.2,63.52,63.04,63.21,711900.0,63.2,63.52,63.04,63.21,711900.0
2015-02-09 10:00:00,63.19,63.25,62.93,63.0,496300.0,63.19,63.25,62.93,63.0,496300.0
2015-02-09 10:30:00,62.97,63.04,62.64,62.83,645400.0,62.97,63.04,62.64,62.83,645400.0
2015-02-09 11:00:00,62.79,63.79,62.78,63.71,1179500.0,62.79,63.79,62.78,63.71,1179500.0
2015-02-09 11:30:00,63.73,63.73,63.32,63.33,594300.0,63.73,63.73,63.32,63.33,594300.0
2015-02-09 12:00:00,63.36,63.47,63.18,63.46,406700.0,63.36,63.47,63.18,63.46,406700.0
2015-02-09 12:30:00,63.44,63.46,63.29,63.38,311500.0,63.44,63.46,63.29,63.38,311500.0
2015-02-09 13:00:00,63.34,63.41,63.28,63.31,207200.0,63.34,63.41,63.28,63.31,207200.0
2015-02-09 13:30:00,63.26,63.47,63.23,63.36,258300.0,63.26,63.47,63.23,63.36,258300.0
2015-02-09 14:00:00,63.36,63.39,63.21,63.3,231000.0,63.36,63.39,63.21,63.3,231000.0
2015-02-09 14:30:00,63.3,63.36,63.21,63.25,214900.0,63.3,63.36,63.21,63.25,214900.0
2015-02-09 15:00:00,63.24,63.3,63.03,63.27,456400.0,63.24,63.3,63.03,63.27,456400.0
2015-02-09 15:30:00,63.26,63.4,63.18,63.3,609000.0,63.26,63.4,63.18,63.3,609000.0
2015-02-10 09:30:00,63.46,63.9,63.1,63.9,1432900.0,63.46,63.9,63.1,63.9,1432900.0
2015-02-10 10:00:00,63.89,64.54,63.78,64.33,2275000.0,63.89,64.54,63.78,64.33,2275000.0
2015-02-10 10:30:00,64.34,64.54,64.15,64.47,1054900.0,64.34,64.54,64.15,64.47,1054900.0
2015-02-10 11:00:00,64.45,64.76,64.41,64.63,1232000.0,64.45,64.76,64.41,64.63,1232000.0
2015-02-10 11:30:00,64.66,65.0,64.49,64.96,1134700.0,64.66,65.0,64.49,64.96,1134700.0
2015-02-10 12:00:00,64.96,65.11,64.78,65.01,835100.0,64.96,65.11,64.78,65.01,835100.0
2015-02-10 12:30:00,65.01,65.13,64.88,65.09,661500.0,65.01,65.13,64.88,65.09,661500.0
2015-02-10 13:00:00,65.1,65.13,64.82,64.91,464100.0,65.1,65.13,64.82,64.91,464100.0
2015-02-10 13:30:00,64.86,65.13,64.86,64.98,467600.0,64.86,65.13,64.86,64.98,467600.0
2015-02-10 14:00:00,64.98,65.04,64.78,64.86,555100.0,64.98,65.04,64.78,64.86,555100.0
2015-02-10 14:30:00,64.86,65.16,64.79,65.13,901600.0,64.86,65.16,64.79,65.13,901600.0
2015-02-10 15:00:00,65.11,65.11,64.89,64.97,557900.0,65.11,65.11,64.89,64.97,557900.0
2015-02-10 15:30:00,64.99,65.02,64.76,64.85,1065400.0,64.99,65.02,64.76,64.85,1065400.0
2015-02-11 09:30:00,64.83,65.96,64.75,65.82,2356900.0,64.83,65.96,64.75,65.82,2356900.0
2015-02-11 10:00:00,65.8,66.14,65.63,65.84,1412600.0,65.8,66.14,65.63,65.84,1412600.0
2015-02-11 10:30:00,65.8,65.9,65.66,65.73,782600.0,65.8,65.9,65.66,65.73,782600.0
2015-02-11 11:00:00,65.73,65.78,65.06,65.18,1175300.0,65.73,65.78,65.06,65.18,1175300.0
2015-02-11 11:30:00,65.17,65.36,65.07,65.26,605500.0,65.17,65.36,65.07,65.26,605500.0
2015-02-11 12:00:00,65.24,65.32,64.71,64.79,751800.0,65.24,65.32,64.71,64.79,751800.0
2015-02-11 12:30:00,64.79,65.0,64.71,64.8,616700.0,64.79,65.0,64.71,64.8,616700.0
2015-02-11 13:00:00,64.83,64.97,64.56,64.87,870800.0,64.83,64.97,64.56,64.87,870800.0
2015-02-11 13:30:00,64.91,65.1,64.73,65.04,478100.0,64.91,65.1,64.73,65.04,478100.0
2015-02-11 14:00:00,65.06,65.16,64.96,65.05,385700.0,65.06,65.16,64.96,65.05,385700.0
2015-02-11 14:30:00,65.11,65.29,65.01,65.01,426300.0,65.11,65.29,65.01,65.01,426300.0
2015-02-11 15:00:00,65.03,65.17,64.96,65.07,344400.0,65.03,65.17,64.96,65.07,344400.0
2015-02-11 15:30:00,65.05,65.16,64.88,64.98,677600.0,65.05,65.16,64.88,64.98,677600.0
2015-02-12 09:30:00,65.06,65.25,64.45,65.11,1012900.0,65.06,65.25,64.45,65.11,1012900.0
2015-02-12 10:00:00,65.11,65.44,65.1,65.18,1119300.0,65.11,65.44,65.1,65.18,1119300.0
2015-02-12 10:30:00,65.22,65.23,64.88,64.91,369600.0,65.22,65.23,64.88,64.91,369600.0
2015-02-12 11:00:00,64.93,65.04,64.67,64.82,409500.0,64.93,65.04,64.67,64.82,409500.0
2015-02-12 11:30:00,64.85,64.94,64.69,64.75,369600.0,64.85,64.94,64.69,64.75,369600.0
2015-02-12 12:00:00,64.74,64.82,64.69,64.74,376600.0,64.74,64.82,64.69,64.74,376600.0
2015-02-12 12:30:00,64.72,65.16,64.72,65.08,467600.0,64.72,65.16,64.72,65.08,467600.0
2015-02-12 13:00:00,65.08,65.19,65.01,65.09,233800.0,65.08,65.19,65.01,65.09,233800.0
2015-02-12 13:30:00,65.09,65.58,65.04,65.48,497000.0,65.09,65.58,65.04,65.48,497000.0
2015-02-12 14:00:00,65.5,65.61,65.21,65.22,549500.0,65.5,65.61,65.21,65.22,549500.0
2015-02-12 14:30:00,65.2,65.34,65.08,65.29,323400.0,65.2,65.34,65.08,65.29,323400.0
2015-02-12 15:00:00,65.31,65.39,65.22,65.22,266700.0,65.31,65.39,65.22,65.22,266700.0
2015-02-12 15:30:00,65.25,65.29,65.17,65.25,601300.0,65.25,65.29,65.17,65.25,601300.0
2015-02-13 09:30:00,65.43,66.27,65.42,66.04,1644300.0,65.43,66.27,65.42,66.04,1644300.0
2015-02-13 10:00:00,66.04,66.23,65.81,66.06,1296400.0,66.04,66.23,65.81,66.06,1296400.0
2015-02-13 10:30:00,65.99,66.08,65.73,66.0,667100.0,65.99,66.08,65.73,66.0,667100.0
2015-02-13 11:00:00,65.99,66.17,65.96,65.97,541800.0,65.99,66.17,65.96,65.97,541800.0
2015-02-13 11:30:00,65.97,66.16,65.88,66.1,481600.0,65.97,66.16,65.88,66.1,481600.0
2015-02-13 12:00:00,66.1,66.18,65.97,66.07,584500.0,66.1,66.18,65.97,66.07,584500.0
2015-02-13 12:30:00,66.05,66.09,65.96,66.01,217000.0,66.05,66.09,65.96,66.01,217000.0
2015-02-13 13:00:00,66.04,66.05,65.82,65.82,424200.0,66.04,66.05,65.82,65.82,424200.0
2015-02-13 13:30:00,65.84,65.92,65.72,65.91,793100.0,65.84,65.92,65.72,65.91,793100.0
2015-02-13 14:00:00,65.92,66.19,65.92,66.17,581700.0,65.92,66.19,65.92,66.17,581700.0
2015-02-13 14:30:00,66.15,66.23,66.05,66.18,512400.0,66.15,66.23,66.05,66.18,512400.0
2015-02-13 15:00:00,66.18,66.43,66.08,66.34,744800.0,66.18,66.43,66.08,66.34,744800.0
2015-02-13 15:30:00,66.38,66.63,66.33,66.6,1621900.0,66.38,66.63,66.33,66.6,1621900.0
2015-02-17 09:30:00,66.52,66.65,65.94,66.14,1647100.0,66.52,66.65,65.94,66.14,1647100.0
2015-02-17 10:00:00,66.16,67.04,65.96,66.98,1651300.0,66.16,67.04,65.96,66.98,1651300.0
2015-02-17 10:30:00,66.99,67.06,66.58,66.68,611100.0,66.99,67.06,66.58,66.68,611100.0
2015-02-17 11:00:00,66.76,66.94,66.55,66.74,401100.0,66.76,66.94,66.55,66.74,401100.0
2015-02-17 11:30:00,66.74,66.91,66.67,66.78,205100.0,66.74,66.91,66.67,66.78,205100.0
2015-02-17 12:00:00,66.76,66.79,66.55,66.67,324100.0,66.76,66.79,66.55,66.67,324100.0
2015-02-17 12:30:00,66.68,66.8,66.59,66.66,205800.0,66.68,66.8,66.59,66.66,205800.0
2015-02-17 13:00:00,66.66,66.96,66.64,66.74,306600.0,66.66,66.96,66.64,66.74,306600.0
2015-02-17 13:30:00,66.72,66.91,66.55,66.79,384300.0,66.72,66.91,66.55,66.79,384300.0
2015-02-17 14:00:00,66.8,67.01,66.67,66.93,413700.0,66.8,67.01,66.67,66.93,413700.0
2015-02-17 14:30:00,66.94,67.36,66.88,67.15,832300.0,66.94,67.36,66.88,67.15,832300.0
2015-02-17 15:00:00,67.16,67.37,67.06,67.37,715400.0,67.16,67.37,67.06,67.37,715400.0
2015-02-17 15:30:00,67.35,67.35,67.09,67.14,1068900.0,67.35,67.35,67.09,67.14,1068900.0
2015-02-18 09:30:00,67.02,67.53,66.65,67.41,1167600.0,67.02,67.53,66.65,67.41,1167600.0
2015-02-18 10:00:00,67.4,67.57,67.27,67.47,654500.0,67.4,67.57,67.27,67.47,654500.0
2015-02-18 10:30:00,67.49,67.72,67.44,67.59,1045100.0,67.49,67.72,67.44,67.59,1045100.0
2015-02-18 11:00:00,67.61,67.78,67.44,67.72,655200.0,67.61,67.78,67.44,67.72,655200.0
2015-02-18 11:30:00,67.72,67.8,67.57,67.75,469700.0,67.72,67.8,67.57,67.75,469700.0
2015-02-18 12:00:00,67.74,67.94,67.72,67.94,651000.0,67.74,67.94,67.72,67.94,651000.0
2015-02-18 12:30:00,67.93,68.02,67.82,67.91,632800.0,67.93,68.02,67.82,67.91,632800.0
2015-02-18 13:00:00,67.86,67.97,67.74,67.94,519400.0,67.86,67.97,67.74,67.94,519400.0
2015-02-18 13:30:00,67.94,67.95,67.72,67.79,338100.0,67.94,67.95,67.72,67.79,338100.0
2015-02-18 14:00:00,67.79,68.07,67.79,67.92,635600.0,67.79,68.07,67.79,67.92,635600.0
2015-02-18 14:30:00,67.88,67.91,67.67,67.67,404600.0,67.88,67.91,67.67,67.67,404600.0
2015-02-18 15:00:00,67.67,67.91,67.67,67.79,313600.0,67.67,67.91,67.67,67.79,313600.0
2015-02-18 15:30:00,67.79,67.96,67.71,67.88,925400.0,67.79,67.96,67.71,67.88,925400.0
2015-02-19 09:30:00,67.86,68.35,67.66,68.24,1260700.0,67.86,68.35,67.66,68.24,1260700.0
2015-02-19 10:00:00,68.24,68.71,68.16,68.25,1794100.0,68.24,68.71,68.16,68.25,1794100.0
2015-02-19 10:30:00,68.25,68.37,67.7,67.87,1156400.0,68.25,68.37,67.7,67.87,1156400.0
2015-02-19 11:00:00,67.88,68.26,67.57,67.93,913500.0,67.88,68.26,67.57,67.93,913500.0
2015-02-19 11:30:00,67.94,68.16,67.72,67.98,776300.0,67.94,68.16,67.72,67.98,776300.0
2015-02-19 12:00:00,67.98,68.22,67.97,68.17,324100.0,67.98,68.22,67.97,68.17,324100.0
2015-02-19 12:30:00,68.18,68.2,67.97,68.08,149800.0,68.18,68.2,67.97,68.08,149800.0
2015-02-19 13:00:00,68.13,68.14,67.8,67.87,292600.0,68.13,68.14,67.8,67.87,292600.0
2015-02-19 13:30:00,67.9,67.92,67.8,67.88,282800.0,67.9,67.92,67.8,67.88,282800.0
2015-02-19 14:00:00,67.87,67.93,67.71,67.76,324800.0,67.87,67.93,67.71,67.76,324800.0
2015-02-19 14:30:00,67.8,67.8,67.67,67.75,227500.0,67.8,67.8,67.67,67.75,227500.0
2015-02-19 15:00:00,67.76,67.93,67.75,67.82,282100.0,67.76,67.93,67.75,67.82,282100.0
2015-02-19 15:30:00,67.8,67.89,67.74,67.8,597800.0,67.8,67.89,67.74,67.8,597800.0
2015-02-20 09:30:00,67.95,68.23,67.71,68.11,1330700.0,67.95,68.23,67.71,68.11,1330700.0
2015-02-20 10:00:00,68.1,68.14,67.76,67.77,765800.0,68.1,68.14,67.76,67.77,765800.0
2015-02-20 10:30:00,67.76,67.87,67.64,67.79,623700.0,67.76,67.87,67.64,67.79,623700.0
2015-02-20 11:00:00,67.82,67.86,67.66,67.68,260400.0,67.82,67.86,67.66,67.68,260400.0
2015-02-20 11:30:00,67.68,67.79,67.64,67.73,389200.0,67.68,67.79,67.64,67.73,389200.0
2015-02-20 12:00:00,67.74,67.98,67.66,67.91,541100.0,67.74,67.98,67.66,67.91,541100.0
2015-02-20 12:30:00,67.9,68.06,67.86,67.98,339500.0,67.9,68.06,67.86,67.98,339500.0
2015-02-20 13:00:00,68.0,68.21,67.98,68.15,312900.0,68.0,68.21,67.98,68.15,312900.0
2015-02-20 13:30:00,68.15,68.36,68.09,68.33,506100.0,68.15,68.36,68.09,68.33,506100.0
2015-02-20 14:00:00,68.34,68.38,68.15,68.23,459200.0,68.34,68.38,68.15,68.23,459200.0
2015-02-20 14:30:00,68.23,68.28,68.16,68.27,277900.0,68.23,68.28,68.16,68.27,277900.0
2015-02-20 15:00:00,68.28,68.37,68.27,68.29,545300.0,68.28,68.37,68.27,68.29,545300.0
2015-02-20 15:30:00,68.3,68.36,68.26,68.33,901600.0,68.3,68.36,68.26,68.33,901600.0
2015-02-23 09:30:00,68.3,68.31,67.83,67.88,1234100.0,68.3,68.31,67.83,67.88,1234100.0
2015-02-23 10:00:00,67.89,67.89,67.14,67.41,1471400.0,67.89,67.89,67.14,67.41,1471400.0
2015-02-23 10:30:00,67.41,67.76,67.38,67.49,752500.0,67.41,67.76,67.38,67.49,752500.0
2015-02-23 11:00:00,67.48,67.76,67.48,67.75,406700.0,67.48,67.76,67.48,67.75,406700.0
2015-02-23 11:30:00,67.73,67.9,67.57,67.6,566300.0,67.73,67.9,67.57,67.6,566300.0
2015-02-23 12:00:00,67.61,67.65,67.53,67.54,259700.0,67.61,67.65,67.53,67.54,259700.0
2015-02-23 12:30:00,67.53,67.53,67.4,67.47,254100.0,67.53,67.53,67.4,67.47,254100.0
2015-02-23 13:00:00,67.47,67.8,67.46,67.78,182000.0,67.47,67.8,67.46,67.78,182000.0
2015-02-23 13:30:00,67.77,67.85,67.53,67.62,335300.0,67.77,67.85,67.53,67.62,335300.0
2015-02-23 14:00:00,67.65,67.75,67.62,67.73,296100.0,67.65,67.75,67.62,67.73,296100.0
2015-02-23 14:30:00,67.74,67.74,67.37,67.38,298200.0,67.74,67.74,67.37,67.38,298200.0
2015-02-23 15:00:00,67.38,67.46,67.22,67.43,427700.0,67.38,67.46,67.22,67.43,427700.0
2015-02-23 15:30:00,67.43,67.45,67.33,67.4,641200.0,67.43,67.45,67.33,67.4,641200.0
2015-02-24 09:30:00,67.37,68.08,67.36,67.67,1148700.0,67.37,68.08,67.36,67.67,1148700.0
2015-02-24 10:00:00,67.63,67.83,67.49,67.71,567700.0,67.63,67.83,67.49,67.71,567700.0
2015-02-24 10:30:00,67.71,67.8,67.47,67.65,553700.0,67.71,67.8,67.47,67.65,553700.0
2015-02-24 11:00:00,67.66,67.68,67.51,67.63,230300.0,67.66,67.68,67.51,67.63,230300.0
2015-02-24 11:30:00,67.64,67.79,67.61,67.73,281400.0,67.64,67.79,67.61,67.73,281400.0
2015-02-24 12:00:00,67.71,67.73,67.48,67.53,206500.0,67.71,67.73,67.48,67.53,206500.0
2015-02-24 12:30:00,67.55,67.57,67.41,67.57,157500.0,67.55,67.57,67.41,67.57,157500.0
2015-02-24 13:00:00,67.54,67.66,67.48,67.65,229600.0,67.54,67.66,67.48,67.65,229600.0
2015-02-24 13:30:00,67.66,67.82,67.61,67.65,211400.0,67.66,67.82,67.61,67.65,211400.0
2015-02-24 14:00:00,67.67,67.73,67.59,67.67,107100.0,67.67,67.73,67.59,67.67,107100.0
2015-02-24 14:30:00,67.67,67.83,67.59,67.78,305900.0,67.67,67.83,67.59,67.78,305900.0
2015-02-24 15:00:00,67.8,67.85,67.76,67.79,219100.0,67.8,67.85,67.76,67.79,219100.0
2015-02-24 15:30:00,67.78,67.96,67.75,67.85,556500.0,67.78,67.96,67.75,67.85,556500.0
2015-02-25 09:30:00,67.81,68.35,67.81,68.24,827400.0,67.81,68.35,67.81,68.24,827400.0
2015-02-25 10:00:00,68.26,68.5,68.2,68.32,728700.0,68.26,68.5,68.2,68.32,728700.0
2015-02-25 10:30:00,68.29,68.47,68.24,68.35,375900.0,68.29,68.47,68.24,68.35,375900.0
2015-02-25 11:00:00,68.34,68.39,68.2,68.31,253400.0,68.34,68.39,68.2,68.31,253400.0
2015-02-25 11:30:00,68.32,68.44,68.28,68.42,254100.0,68.32,68.44,68.28,68.42,254100.0
2015-02-25 12:00:00,68.41,68.54,68.37,68.44,331100.0,68.41,68.54,68.37,68.44,331100.0
2015-02-25 12:30:00,68.44,68.45,68.31,68.32,199500.0,68.44,68.45,68.31,68.32,199500.0
2015-02-25 13:00:00,68.31,68.43,68.29,68.4,97300.0,68.31,68.43,68.29,68.4,97300.0
2015-02-25 13:30:00,68.41,68.66,68.39,68.65,389900.0,68.41,68.66,68.39,68.65,389900.0
2015-02-25 14:00:00,68.66,68.79,68.51,68.59,481600.0,68.66,68.79,68.51,68.59,481600.0
2015-02-25 14:30:00,68.61,68.69,68.3,68.47,472500.0,68.61,68.69,68.3,68.47,472500.0
2015-02-25 15:00:00,68.48,68.53,68.25,68.25,279300.0,68.48,68.53,68.25,68.25,279300.0
2015-02-25 15:30:00,68.24,68.38,68.17,68.34,600600.0,68.24,68.38,68.17,68.34,600600.0
2015-02-26 09:30:00,68.63,68.98,68.43,68.73,1573600.0,68.63,68.98,68.43,68.73,1573600.0
2015-02-26 10:00:00,68.69,69.05,68.61,68.74,1078700.0,68.69,69.05,68.61,68.74,1078700.0
2015-02-26 10:30:00,68.71,69.4,68.68,69.36,1035300.0,68.71,69.4,68.68,69.36,1035300.0
2015-02-26 11:00:00,69.35,69.5,69.2,69.28,688100.0,69.35,69.5,69.2,69.28,688100.0
2015-02-26 11:30:00,69.28,69.33,69.1,69.24,329700.0,69.28,69.33,69.1,69.24,329700.0
2015-02-26 12:00:00,69.24,69.26,68.94,69.21,354200.0,69.24,69.26,68.94,69.21,354200.0
2015-02-26 12:30:00,69.19,69.27,69.06,69.25,179900.0,69.19,69.27,69.06,69.25,179900.0
2015-02-26 13:00:00,69.24,69.47,69.07,69.45,513100.0,69.24,69.47,69.07,69.45,513100.0
2015-02-26 13:30:00,69.43,69.5,68.95,69.04,673400.0,69.43,69.5,68.95,69.04,673400.0
2015-02-26 14:00:00,69.04,69.06,68.77,68.84,461300.0,69.04,69.06,68.77,68.84,461300.0
2015-02-26 14:30:00,68.83,68.93,68.69,68.87,461300.0,68.83,68.93,68.69,68.87,461300.0
2015-02-26 15:00:00,68.87,69.07,68.71,68.92,520800.0,68.87,69.07,68.71,68.92,520800.0
2015-02-26 15:30:00,68.92,69.07,68.8,69.03,809200.0,68.92,69.07,68.8,69.03,809200.0
2015-02-27 09:30:00,69.08,69.43,68.48,69.1,1638700.0,69.08,69.43,68.48,69.1,1638700.0
2015-02-27 10:00:00,69.08,69.26,68.79,69.17,745500.0,69.08,69.26,68.79,69.17,745500.0
2015-02-27 10:30:00,69.14,69.23,69.01,69.03,459200.0,69.14,69.23,69.01,69.03,459200.0
2015-02-27 11:00:00,69.06,69.06,68.8,68.8,324100.0,69.06,69.06,68.8,68.8,324100.0
2015-02-27 11:30:00,68.84,69.29,68.75,68.86,1148000.0,68.84,69.29,68.75,68.86,1148000.0
2015-02-27 12:00:00,68.84,68.88,68.55,68.6,471800.0,68.84,68.88,68.55,68.6,471800.0
2015-02-27 12:30:00,68.67,68.81,68.64,68.69,212800.0,68.67,68.81,68.64,68.69,212800.0
2015-02-27 13:00:00,68.71,68.71,68.48,68.52,288400.0,68.71,68.71,68.48,68.52,288400.0
2015-02-27 13:30:00,68.48,68.48,68.12,68.13,621600.0,68.48,68.48,68.12,68.13,621600.0
2015-02-27 14:00:00,68.17,68.37,68.1,68.24,630700.0,68.17,68.37,68.1,68.24,630700.0
2015-02-27 14:30:00,68.2,68.24,67.98,68.13,444500.0,68.2,68.24,67.98,68.13,444500.0
2015-02-27 15:00:00,68.13,68.18,67.97,67.99,399000.0,68.13,68.18,67.97,67.99,399000.0
2015-02-27 15:30:00,68.0,68.04,67.82,67.84,1466500.0,68.0,68.04,67.82,67.84,1466500.0
2015-03-02 09:30:00,67.71,67.82,67.23,67.54,1466500.0,67.71,67.82,67.23,67.54,1466500.0
2015-03-02 10:00:00,67.56,68.43,67.48,68.36,1209600.0,67.56,68.43,67.48,68.36,1209600.0
2015-03-02 10:30:00,68.4,68.4,67.83,68.04,588700.0,68.4,68.4,67.83,68.04,588700.0
2015-03-02 11:00:00,68.03,68.26,67.82,68.2,352800.0,68.03,68.26,67.82,68.2,352800.0
2015-03-02 11:30:00,68.2,68.57,68.17,68.24,495600.0,68.2,68.57,68.17,68.24,495600.0
2015-03-02 12:00:00,68.27,68.34,67.97,68.07,473200.0,68.27,68.34,67.97,68.07,473200.0
2015-03-02 12:30:00,68.09,68.31,68.03,68.29,392000.0,68.09,68.31,68.03,68.29,392000.0
2015-03-02 13:00:00,68.31,68.47,68.18,68.28,692300.0,68.31,68.47,68.18,68.28,692300.0
2015-03-02 13:30:00,68.29,68.43,68.25,68.41,267400.0,68.29,68.43,68.25,68.41,267400.0
2015-03-02 14:00:00,68.39,68.44,68.16,68.16,420700.0,68.39,68.44,68.16,68.16,420700.0
2015-03-02 14:30:00,68.18,68.48,68.15,68.48,343000.0,68.18,68.48,68.15,68.48,343000.0
2015-03-02 15:00:00,68.49,68.51,68.26,68.41,485100.0,68.49,68.51,68.26,68.41,485100.0
2015-03-02 15:30:00,68.38,68.61,68.38,68.61,769300.0,68.38,68.61,68.38,68.61,769300.0
2015-03-03 09:30:00,68.34,68.46,67.86,68.11,936600.0,68.34,68.46,67.86,68.11,936600.0
2015-03-03 10:00:00,68.06,68.13,67.87,68.01,1134700.0,68.06,68.13,67.87,68.01,1134700.0
2015-03-03 10:30:00,68.03,68.03,67.61,67.71,687400.0,68.03,68.03,67.61,67.71,687400.0
2015-03-03 11:00:00,67.71,67.93,67.63,67.8,301000.0,67.71,67.93,67.63,67.8,301000.0
2015-03-03 11:30:00,67.8,67.87,67.57,67.81,371700.0,67.8,67.87,67.57,67.81,371700.0
2015-03-03 12:00:00,67.82,67.88,67.51,67.56,266700.0,67.82,67.88,67.51,67.56,266700.0
2015-03-03 12:30:00,67.56,68.0,67.53,68.0,389900.0,67.56,68.0,67.53,68.0,389900.0
2015-03-03 13:00:00,67.99,67.99,67.78,67.95,310800.0,67.99,67.99,67.78,67.95,310800.0
2015-03-03 13:30:00,67.98,68.04,67.9,67.96,212100.0,67.98,68.04,67.9,67.96,212100.0
2015-03-03 14:00:00,67.95,67.98,67.86,67.93,130900.0,67.95,67.98,67.86,67.93,130900.0
2015-03-03 14:30:00,67.94,68.0,67.67,67.68,330400.0,67.94,68.0,67.67,67.68,330400.0
2015-03-03 15:00:00,67.7,67.8,67.64,67.75,237300.0,67.7,67.8,67.64,67.75,237300.0
2015-03-03 15:30:00,67.76,67.87,67.75,67.84,415800.0,67.76,67.87,67.75,67.84,415800.0
2015-03-04 09:30:00,67.53,67.74,67.34,67.38,1001700.0,67.53,67.74,67.34,67.38,1001700.0
2015-03-04 10:00:00,67.35,67.43,67.22,67.26,651000.0,67.35,67.43,67.22,67.26,651000.0
2015-03-04 10:30:00,67.25,67.35,67.01,67.24,1100400.0,67.25,67.35,67.01,67.24,1100400.0
2015-03-04 11:00:00,67.24,67.5,67.24,67.36,689500.0,67.24,67.5,67.24,67.36,689500.0
2015-03-04 11:30:00,67.38,67.55,67.34,67.34,284200.0,67.38,67.55,67.34,67.34,284200.0
2015-03-04 12:00:00,67.38,67.66,67.29,67.47,285600.0,67.38,67.66,67.29,67.47,285600.0
2015-03-04 12:30:00,67.47,67.63,67.44,67.6,169400.0,67.47,67.63,67.44,67.6,169400.0
2015-03-04 13:00:00,67.6,67.93,67.57,67.86,384300.0,67.6,67.93,67.57,67.86,384300.0
2015-03-04 13:30:00,67.9,67.91,66.18,66.67,4844000.0,67.9,67.91,66.18,66.67,4844000.0
2015-03-04 14:00:00,66.69,67.24,66.65,66.95,1274000.0,66.69,67.24,66.65,66.95,1274000.0
2015-03-04 14:30:00,66.95,67.5,66.85,67.5,970900.0,66.95,67.5,66.85,67.5,970900.0
2015-03-04 15:00:00,67.51,67.53,66.86,66.97,1890700.0,67.51,67.53,66.86,66.97,1890700.0
2015-03-04 15:30:00,66.96,67.26,66.95,67.11,1066100.0,66.96,67.26,66.95,67.11,1066100.0
2015-03-05 09:30:00,67.43,67.46,66.72,66.86,1311800.0,67.43,67.46,66.72,66.86,1311800.0
2015-03-05 10:00:00,66.93,67.11,66.59,66.97,870800.0,66.93,67.11,66.59,66.97,870800.0
2015-03-05 10:30:00,66.97,66.97,66.6,66.66,477400.0,66.97,66.97,66.6,66.66,477400.0
2015-03-05 11:00:00,66.64,66.82,66.46,66.81,770000.0,66.64,66.82,66.46,66.81,770000.0
2015-03-05 11:30:00,66.82,66.95,66.7,66.92,423500.0,66.82,66.95,66.7,66.92,423500.0
2015-03-05 12:00:00,66.88,66.88,66.54,66.63,365400.0,66.88,66.88,66.54,66.63,365400.0
2015-03-05 12:30:00,66.66,66.66,66.43,66.5,311500.0,66.66,66.66,66.43,66.5,311500.0
2015-03-05 13:00:00,66.51,66.78,66.42,66.69,590100.0,66.51,66.78,66.42,66.69,590100.0
2015-03-05 13:30:00,66.69,66.79,66.59,66.71,661500.0,66.69,66.79,66.59,66.71,661500.0
2015-03-05 14:00:00,66.71,66.91,66.65,66.88,527100.0,66.71,66.91,66.65,66.88,527100.0
2015-03-05 14:30:00,66.85,67.04,66.76,66.91,483700.0,66.85,67.04,66.76,66.91,483700.0
2015-03-05 15:00:00,66.91,66.98,66.76,66.81,513100.0,66.91,66.98,66.76,66.81,513100.0
2015-03-05 15:30:00,66.84,66.85,66.71,66.82,606200.0,66.84,66.85,66.71,66.82,606200.0
2015-03-06 09:30:00,66.64,66.78,66.19,66.44,1007300.0,66.64,66.78,66.19,66.44,1007300.0
2015-03-06 10:00:00,66.45,66.68,66.34,66.61,492100.0,66.45,66.68,66.34,66.61,492100.0
2015-03-06 10:30:00,66.61,66.93,66.61,66.71,648900.0,66.61,66.93,66.61,66.71,648900.0
2015-03-06 11:00:00,66.72,66.75,66.36,66.4,645400.0,66.72,66.75,66.36,66.4,645400.0
2015-03-06 11:30:00,66.4,66.42,66.19,66.42,757400.0,66.4,66.42,66.19,66.42,757400.0
2015-03-06 12:00:00,66.42,66.45,66.11,66.26,613900.0,66.42,66.45,66.11,66.26,613900.0
2015-03-06 12:30:00,66.22,66.25,65.93,65.98,605500.0,66.22,66.25,65.93,65.98,605500.0
2015-03-06 13:00:00,66.02,66.05,65.84,65.95,445200.0,66.02,66.05,65.84,65.95,445200.0
2015-03-06 13:30:00,65.97,65.97,65.8,65.85,375200.0,65.97,65.97,65.8,65.85,375200.0
2015-03-06 14:00:00,65.84,66.02,65.75,65.75,556500.0,65.84,66.02,65.75,65.75,556500.0
2015-03-06 14:30:00,65.74,65.76,65.4,65.41,658000.0,65.74,65.76,65.4,65.41,658000.0
2015-03-06 15:00:00,65.43,65.49,65.08,65.09,861000.0,65.43,65.49,65.08,65.09,861000.0
2015-03-06 15:30:00,65.08,65.13,64.84,64.87,2349900.0,65.08,65.13,64.84,64.87,2349900.0
2015-03-09 09:30:00,64.99,65.09,63.93,64.12,1976800.0,64.99,65.09,63.93,64.12,1976800.0
2015-03-09 10:00:00,64.12,64.35,63.73,63.77,1666700.0,64.12,64.35,63.73,63.77,1666700.0
2015-03-09 10:30:00,63.75,64.12,63.36,63.4,1479800.0,63.75,64.12,63.36,63.4,1479800.0
2015-03-09 11:00:00,63.41,63.92,63.22,63.85,1477000.0,63.41,63.92,63.22,63.85,1477000.0
2015-03-09 11:30:00,63.84,64.01,63.34,63.45,866600.0,63.84,64.01,63.34,63.45,866600.0
2015-03-09 12:00:00,63.47,63.7,63.19,63.57,1000300.0,63.47,63.7,63.19,63.57,1000300.0
2015-03-09 12:30:00,63.58,63.66,63.34,63.34,466900.0,63.58,63.66,63.34,63.34,466900.0
2015-03-09 13:00:00,63.36,63.43,62.97,63.24,1211000.0,63.36,63.43,62.97,63.24,1211000.0
2015-03-09 13:30:00,63.26,63.59,63.06,63.08,889700.0,63.26,63.59,63.06,63.08,889700.0
2015-03-09 14:00:00,63.06,63.14,62.83,63.11,1092700.0,63.06,63.14,62.83,63.11,1092700.0
2015-03-09 14:30:00,63.12,63.26,62.83,63.14,672000.0,63.12,63.26,62.83,63.14,672000.0
2015-03-09 15:00:00,63.15,63.71,63.11,63.63,1105300.0,63.15,63.71,63.11,63.63,1105300.0
2015-03-09 15:30:00,63.63,63.87,63.42,63.65,1634500.0,63.63,63.87,63.42,63.65,1634500.0
2015-03-10 09:30:00,63.02,63.35,62.34,63.07,3143000.0,63.02,63.35,62.34,63.07,3143000.0
2015-03-10 10:00:00,63.04,63.19,62.2,62.37,2109100.0,63.04,63.19,62.2,62.37,2109100.0
2015-03-10 10:30:00,62.37,62.56,61.98,62.51,1596700.0,62.37,62.56,61.98,62.51,1596700.0
2015-03-10 11:00:00,62.49,62.65,62.35,62.51,1105300.0,62.49,62.65,62.35,62.51,1105300.0
2015-03-10 11:30:00,62.51,62.82,62.49,62.68,1111600.0,62.51,62.82,62.49,62.68,1111600.0
2015-03-10 12:00:00,62.65,62.73,62.4,62.5,604100.0,62.65,62.73,62.4,62.5,604100.0
2015-03-10 12:30:00,62.5,62.91,62.46,62.75,533400.0,62.5,62.91,62.46,62.75,533400.0
2015-03-10 13:00:00,62.71,62.8,62.57,62.7,487200.0,62.71,62.8,62.57,62.7,487200.0
2015-03-10 13:30:00,62.7,62.7,62.34,62.42,307300.0,62.7,62.7,62.34,62.42,307300.0
2015-03-10 14:00:00,62.43,62.76,62.36,62.49,581700.0,62.43,62.76,62.36,62.49,581700.0
2015-03-10 14:30:00,62.47,62.72,62.47,62.54,949200.0,62.47,62.72,62.47,62.54,949200.0
2015-03-10 15:00:00,62.58,62.68,62.38,62.39,433300.0,62.58,62.68,62.38,62.39,433300.0
2015-03-10 15:30:00,62.39,62.51,62.14,62.15,1562400.0,62.39,62.51,62.14,62.15,1562400.0
2015-03-11 09:30:00,62.24,63.13,62.24,63.02,1782900.0,62.24,63.13,62.24,63.02,1782900.0
2015-03-11 10:00:00,62.99,63.32,62.94,63.14,1621900.0,62.99,63.32,62.94,63.14,1621900.0
2015-03-11 10:30:00,63.16,63.26,62.72,63.17,1799700.0,63.16,63.26,62.72,63.17,1799700.0
2015-03-11 11:00:00,63.17,63.43,63.1,63.28,1309000.0,63.17,63.43,63.1,63.28,1309000.0
2015-03-11 11:30:00,63.31,63.94,63.31,63.79,1250900.0,63.31,63.94,63.31,63.79,1250900.0
2015-03-11 12:00:00,63.8,63.89,63.61,63.82,864500.0,63.8,63.89,63.61,63.82,864500.0
2015-03-11 12:30:00,63.86,63.89,63.66,63.69,428400.0,63.86,63.89,63.66,63.69,428400.0
2015-03-11 13:00:00,63.71,63.74,63.37,63.43,823200.0,63.71,63.74,63.37,63.43,823200.0
2015-03-11 13:30:00,63.44,63.45,63.15,63.26,972300.0,63.44,63.45,63.15,63.26,972300.0
2015-03-11 14:00:00,63.26,63.39,63.16,63.33,597800.0,63.26,63.39,63.16,63.33,597800.0
2015-03-11 14:30:00,63.34,63.41,63.05,63.16,568400.0,63.34,63.41,63.05,63.16,568400.0
2015-03-11 15:00:00,63.13,63.15,62.77,62.77,819700.0,63.13,63.15,62.77,62.77,819700.0
2015-03-11 15:30:00,62.76,62.98,62.73,62.88,1048600.0,62.76,62.98,62.73,62.88,1048600.0
2015-03-12 09:30:00,63.35,64.44,63.34,64.22,2518600.0,63.35,64.44,63.34,64.22,2518600.0
2015-03-12 10:00:00,64.21,64.51,64.06,64.5,1042300.0,64.21,64.51,64.06,64.5,1042300.0
2015-03-12 10:30:00,64.5,64.58,64.05,64.2,2021600.0,64.5,64.58,64.05,64.2,2021600.0
2015-03-12 11:00:00,64.16,64.39,64.07,64.14,623000.0,64.16,64.39,64.07,64.14,623000.0
2015-03-12 11:30:00,64.14,64.25,63.91,64.02,980000.0,64.14,64.25,63.91,64.02,980000.0
2015-03-12 12:00:00,64.01,64.14,63.96,64.13,476700.0,64.01,64.14,63.96,64.13,476700.0
2015-03-12 12:30:00,64.11,64.17,64.01,64.1,270900.0,64.11,64.17,64.01,64.1,270900.0
2015-03-12 13:00:00,64.09,64.09,63.8,64.0,1045100.0,64.09,64.09,63.8,64.0,1045100.0
2015-03-12 13:30:00,63.97,64.29,63.95,64.29,585200.0,63.97,64.29,63.95,64.29,585200.0
2015-03-12 14:00:00,64.26,64.26,63.98,64.05,558600.0,64.26,64.26,63.98,64.05,558600.0
2015-03-12 14:30:00,64.1,64.21,63.98,64.19,746900.0,64.1,64.21,63.98,64.19,746900.0
2015-03-12 15:00:00,64.2,64.25,64.12,64.24,651000.0,64.2,64.25,64.12,64.24,651000.0
2015-03-12 15:30:00,64.22,64.22,64.02,64.04,877100.0,64.22,64.22,64.02,64.04,877100.0
2015-03-13 09:30:00,63.91,64.06,63.64,63.92,1334200.0,63.91,64.06,63.64,63.92,1334200.0
2015-03-13 10:00:00,63.88,63.89,63.36,63.42,1029000.0,63.88,63.89,63.36,63.42,1029000.0
2015-03-13 10:30:00,63.38,63.5,63.1,63.11,723800.0,63.38,63.5,63.1,63.11,723800.0
2015-03-13 11:00:00,63.15,63.29,63.02,63.03,419300.0,63.15,63.29,63.02,63.03,419300.0
2015-03-13 11:30:00,63.1,63.23,63.04,63.06,411600.0,63.1,63.23,63.04,63.06,411600.0
2015-03-13 12:00:00,63.08,63.08,62.84,62.97,429800.0,63.08,63.08,62.84,62.97,429800.0
2015-03-13 12:30:00,63.0,63.06,62.9,62.96,230300.0,63.0,63.06,62.9,62.96,230300.0
2015-03-13 13:00:00,62.94,62.94,62.64,62.69,437500.0,62.94,62.94,62.64,62.69,437500.0
2015-03-13 13:30:00,62.71,62.82,62.64,62.68,350700.0,62.71,62.82,62.64,62.68,350700.0
2015-03-13 14:00:00,62.71,62.75,62.54,62.61,408100.0,62.71,62.75,62.54,62.61,408100.0
2015-03-13 14:30:00,62.62,62.64,62.37,62.47,443100.0,62.62,62.64,62.37,62.47,443100.0
2015-03-13 15:00:00,62.47,62.62,62.38,62.57,771400.0,62.47,62.62,62.38,62.57,771400.0
2015-03-13 15:30:00,62.55,62.75,62.47,62.61,1169000.0,62.55,62.75,62.47,62.61,1169000.0
2015-03-16 09:30:00,61.55,61.55,60.32,60.63,3608500.0,61.55,61.55,60.32,60.63,3608500.0
2015-03-16 10:00:00,60.6,60.71,60.22,60.24,1725500.0,60.6,60.71,60.22,60.24,1725500.0
2015-03-16 10:30:00,60.22,60.6,60.14,60.5,1847300.0,60.22,60.6,60.14,60.5,1847300.0
2015-03-16 11:00:00,60.51,60.56,59.91,60.07,1748600.0,60.51,60.56,59.91,60.07,1748600.0
2015-03-16 11:30:00,60.08,60.35,59.73,59.84,2240000.0,60.08,60.35,59.73,59.84,2240000.0
2015-03-16 12:00:00,59.84,60.07,59.81,60.02,1647100.0,59.84,60.07,59.81,60.02,1647100.0
2015-03-16 12:30:00,60.0,60.03,59.62,59.85,1629600.0,60.0,60.03,59.62,59.85,1629600.0
2015-03-16 13:00:00,59.85,60.12,59.78,59.93,1131900.0,59.85,60.12,59.78,59.93,1131900.0
2015-03-16 13:30:00,59.89,60.05,59.79,60.01,1061900.0,59.89,60.05,59.79,60.01,1061900.0
2015-03-16 14:00:00,60.05,60.25,60.01,60.13,1003800.0,60.05,60.25,60.01,60.13,1003800.0
2015-03-16 14:30:00,60.17,60.34,60.1,60.17,833000.0,60.17,60.34,60.1,60.17,833000.0
2015-03-16 15:00:00,60.2,60.28,59.9,60.03,1394400.0,60.2,60.28,59.9,60.03,1394400.0
2015-03-16 15:30:00,60.03,60.31,60.0,60.27,2355500.0,60.03,60.31,60.0,60.27,2355500.0
2015-03-17 09:30:00,59.74,60.69,59.66,60.69,3485300.0,59.74,60.69,59.66,60.69,3485300.0
2015-03-17 10:00:00,60.69,60.69,60.06,60.2,1368500.0,60.69,60.69,60.06,60.2,1368500.0
2015-03-17 10:30:00,60.16,60.18,59.71,59.85,1815100.0,60.16,60.18,59.71,59.85,1815100.0
2015-03-17 11:00:00,59.81,59.83,59.38,59.72,1230600.0,59.81,59.83,59.38,59.72,1230600.0
2015-03-17 11:30:00,59.72,59.99,59.72,59.89,988400.0,59.72,59.99,59.72,59.89,988400.0
2015-03-17 12:00:00,59.92,59.93,59.62,59.86,569100.0,59.92,59.93,59.62,59.86,569100.0
2015-03-17 12:30:00,59.87,59.94,59.71,59.73,497700.0,59.87,59.94,59.71,59.73,497700.0
2015-03-17 13:00:00,59.74,60.0,59.68,59.89,732900.0,59.74,60.0,59.68,59.89,732900.0
2015-03-17 13:30:00,59.85,60.0,59.76,59.9,891100.0,59.85,60.0,59.76,59.9,891100.0
2015-03-17 14:00:00,59.87,59.93,59.81,59.86,410200.0,59.87,59.93,59.81,59.86,410200.0
2015-03-17 14:30:00,59.87,59.92,59.71,59.87,802200.0,59.87,59.92,59.71,59.87,802200.0
2015-03-17 15:00:00,59.86,59.9,59.68,59.71,1261400.0,59.86,59.9,59.68,59.71,1261400.0
2015-03-17 15:30:00,59.71,59.88,59.7,59.77,1381100.0,59.71,59.88,59.7,59.77,1381100.0
2015-03-18 09:30:00,59.74,60.27,59.3,60.02,2226000.0,59.74,60.27,59.3,60.02,2226000.0
2015-03-18 10:00:00,60.04,60.42,59.86,59.98,2191000.0,60.04,60.42,59.86,59.98,2191000.0
2015-03-18 10:30:00,59.96,60.18,59.81,60.02,1029000.0,59.96,60.18,59.81,60.02,1029000.0
2015-03-18 11:00:00,60.01,60.01,59.76,59.76,435400.0,60.01,60.01,59.76,59.76,435400.0
2015-03-18 11:30:00,59.81,59.81,59.54,59.58,873600.0,59.81,59.81,59.54,59.58,873600.0
2015-03-18 12:00:00,59.58,59.71,59.48,59.49,485800.0,59.58,59.71,59.48,59.49,485800.0
2015-03-18 12:30:00,59.47,59.71,59.46,59.67,149800.0,59.47,59.71,59.46,59.67,149800.0
2015-03-18 13:00:00,59.67,59.76,59.65,59.69,240800.0,59.67,59.76,59.65,59.69,240800.0
2015-03-18 13:30:00,59.67,59.93,59.64,59.89,375200.0,59.67,59.93,59.64,59.89,375200.0
2015-03-18 14:00:00,59.93,60.5,59.78,60.14,1593200.0,59.93,60.5,59.78,60.14,1593200.0
2015-03-18 14:30:00,60.17,60.41,60.14,60.28,892500.0,60.17,60.41,60.14,60.28,892500.0
2015-03-18 15:00:00,60.29,60.65,60.21,60.51,1283800.0,60.29,60.65,60.21,60.51,1283800.0
2015-03-18 15:30:00,60.52,60.56,60.36,60.46,732200.0,60.52,60.56,60.36,60.46,732200.0
2015-03-19 09:30:00,60.46,60.91,60.26,60.76,1913100.0,60.46,60.91,60.26,60.76,1913100.0
2015-03-19 10:00:00,60.76,60.92,60.54,60.85,978600.0,60.76,60.92,60.54,60.85,978600.0
2015-03-19 10:30:00,60.84,60.99,60.71,60.94,676200.0,60.84,60.99,60.71,60.94,676200.0
2015-03-19 11:00:00,60.92,60.99,60.81,60.92,651700.0,60.92,60.99,60.81,60.92,651700.0
2015-03-19 11:30:00,60.91,60.91,60.77,60.88,480900.0,60.91,60.91,60.77,60.88,480900.0
2015-03-19 12:00:00,60.87,61.08,60.81,60.89,861700.0,60.87,61.08,60.81,60.89,861700.0
2015-03-19 12:30:00,60.9,60.97,60.84,60.86,544600.0,60.9,60.97,60.84,60.86,544600.0
2015-03-19 13:00:00,60.86,60.94,60.81,60.93,204400.0,60.86,60.94,60.81,60.93,204400.0
2015-03-19 13:30:00,60.92,60.94,60.83,60.85,546000.0,60.92,60.94,60.83,60.85,546000.0
2015-03-19 14:00:00,60.88,61.07,60.86,60.95,396900.0,60.88,61.07,60.86,60.95,396900.0
2015-03-19 14:30:00,60.94,61.07,60.87,61.04,509600.0,60.94,61.07,60.87,61.04,509600.0
2015-03-19 15:00:00,61.06,61.21,60.79,60.81,782600.0,61.06,61.21,60.79,60.81,782600.0
2015-03-19 15:30:00,60.81,60.91,60.64,60.74,1165500.0,60.81,60.91,60.64,60.74,1165500.0
2015-03-20 09:30:00,61.34,61.41,60.9,61.29,2225300.0,61.34,61.41,60.9,61.29,2225300.0
2015-03-20 10:00:00,61.28,61.45,61.22,61.45,1106700.0,61.28,61.45,61.22,61.45,1106700.0
2015-03-20 10:30:00,61.45,61.69,61.37,61.51,1336300.0,61.45,61.69,61.37,61.51,1336300.0
2015-03-20 11:00:00,61.52,61.68,61.46,61.64,518700.0,61.52,61.68,61.46,61.64,518700.0
2015-03-20 11:30:00,61.64,61.79,61.57,61.66,814100.0,61.64,61.79,61.57,61.66,814100.0
2015-03-20 12:00:00,61.67,61.71,61.53,61.53,274400.0,61.67,61.71,61.53,61.53,274400.0
2015-03-20 12:30:00,61.56,61.7,61.51,61.63,618100.0,61.56,61.7,61.51,61.63,618100.0
2015-03-20 13:00:00,61.64,61.7,61.62,61.65,201600.0,61.64,61.7,61.62,61.65,201600.0
2015-03-20 13:30:00,61.66,61.67,61.37,61.41,660800.0,61.66,61.67,61.37,61.41,660800.0
2015-03-20 14:00:00,61.43,61.43,61.3,61.35,470400.0,61.43,61.43,61.3,61.35,470400.0
2015-03-20 14:30:00,61.32,61.44,61.29,61.42,695100.0,61.32,61.44,61.29,61.42,695100.0
2015-03-20 15:00:00,61.4,61.43,61.28,61.29,548100.0,61.4,61.43,61.28,61.29,548100.0
2015-03-20 15:30:00,61.29,61.36,61.18,61.18,1248800.0,61.29,61.36,61.18,61.18,1248800.0
2015-03-23 09:30:00,60.89,61.05,60.33,60.54,957600.0,60.89,61.05,60.33,60.54,957600.0
2015-03-23 10:00:00,60.64,61.03,60.53,60.93,883400.0,60.64,61.03,60.53,60.93,883400.0
2015-03-23 10:30:00,60.92,61.0,60.79,60.9,560000.0,60.92,61.0,60.79,60.9,560000.0
2015-03-23 11:00:00,60.91,60.94,60.83,60.88,317800.0,60.91,60.94,60.83,60.88,317800.0
2015-03-23 11:30:00,60.87,61.08,60.84,60.93,322700.0,60.87,61.08,60.84,60.93,322700.0
2015-03-23 12:00:00,60.93,61.12,60.92,61.06,382200.0,60.93,61.12,60.92,61.06,382200.0
2015-03-23 12:30:00,61.07,61.16,61.04,61.12,264600.0,61.07,61.16,61.04,61.12,264600.0
2015-03-23 13:00:00,61.09,61.1,60.89,60.91,271600.0,61.09,61.1,60.89,60.91,271600.0
2015-03-23 13:30:00,60.92,61.05,60.86,60.89,194600.0,60.92,61.05,60.86,60.89,194600.0
2015-03-23 14:00:00,60.91,60.98,60.84,60.84,291200.0,60.91,60.98,60.84,60.84,291200.0
2015-03-23 14:30:00,60.86,60.93,60.81,60.82,322700.0,60.86,60.93,60.81,60.82,322700.0
2015-03-23 15:00:00,60.82,60.88,60.69,60.72,431900.0,60.82,60.88,60.69,60.72,431900.0
2015-03-23 15:30:00,60.72,60.78,60.69,60.71,878500.0,60.72,60.78,60.69,60.71,878500.0
2015-03-24 09:30:00,61.14,62.25,61.12,62.19,2803500.0,61.14,62.25,61.12,62.19,2803500.0
2015-03-24 10:00:00,62.2,62.77,62.19,62.64,2487100.0,62.2,62.77,62.19,62.64,2487100.0
2015-03-24 10:30:00,62.67,62.82,62.44,62.75,1322300.0,62.67,62.82,62.44,62.75,1322300.0
2015-03-24 11:00:00,62.77,62.99,62.64,62.92,1327900.0,62.77,62.99,62.64,62.92,1327900.0
2015-03-24 11:30:00,62.95,63.08,62.84,63.02,1043700.0,62.95,63.08,62.84,63.02,1043700.0
2015-03-24 12:00:00,63.03,63.1,62.89,62.89,774900.0,63.03,63.1,62.89,62.89,774900.0
2015-03-24 12:30:00,62.91,63.02,62.83,62.96,578200.0,62.91,63.02,62.83,62.96,578200.0
2015-03-24 13:00:00,62.97,63.01,62.82,62.84,386400.0,62.97,63.01,62.82,62.84,386400.0
2015-03-24 13:30:00,62.82,62.96,62.68,62.96,474600.0,62.82,62.96,62.68,62.96,474600.0
2015-03-24 14:00:00,62.98,63.08,62.75,62.87,368200.0,62.98,63.08,62.75,62.87,368200.0
2015-03-24 14:30:00,62.88,62.95,62.82,62.89,171500.0,62.88,62.95,62.82,62.89,171500.0
2015-03-24 15:00:00,62.87,63.01,62.71,62.72,416500.0,62.87,63.01,62.71,62.72,416500.0
2015-03-24 15:30:00,62.75,62.83,62.54,62.65,1428000.0,62.75,62.83,62.54,62.65,1428000.0
2015-03-25 09:30:00,62.68,62.69,61.71,61.85,2137800.0,62.68,62.69,61.71,61.85,2137800.0
2015-03-25 10:00:00,61.85,62.1,61.63,61.81,1612100.0,61.85,62.1,61.63,61.81,1612100.0
2015-03-25 10:30:00,61.78,61.78,61.2,61.52,2300200.0,61.78,61.78,61.2,61.52,2300200.0
2015-03-25 11:00:00,61.48,61.57,60.9,61.09,1767500.0,61.48,61.57,60.9,61.09,1767500.0
2015-03-25 11:30:00,61.1,61.11,60.62,61.05,1522500.0,61.1,61.11,60.62,61.05,1522500.0
2015-03-25 12:00:00,61.03,61.04,60.64,60.71,1367100.0,61.03,61.04,60.64,60.71,1367100.0
2015-03-25 12:30:00,60.71,60.78,60.51,60.77,1222200.0,60.71,60.78,60.51,60.77,1222200.0
2015-03-25 13:00:00,60.75,60.83,60.36,60.5,1388100.0,60.75,60.83,60.36,60.5,1388100.0
2015-03-25 13:30:00,60.47,60.73,60.38,60.53,1016400.0,60.47,60.73,60.38,60.53,1016400.0
2015-03-25 14:00:00,60.51,60.61,60.39,60.61,617400.0,60.51,60.61,60.39,60.61,617400.0
2015-03-25 14:30:00,60.61,60.67,60.39,60.46,644700.0,60.61,60.67,60.39,60.46,644700.0
2015-03-25 15:00:00,60.47,60.69,60.41,60.48,702100.0,60.47,60.69,60.41,60.48,702100.0
2015-03-25 15:30:00,60.5,60.57,60.24,60.25,2097900.0,60.5,60.57,60.24,60.25,2097900.0
2015-03-26 09:30:00,59.63,60.45,59.39,60.03,2304400.0,59.63,60.45,59.39,60.03,2304400.0
2015-03-26 10:00:00,60.07,60.14,59.8,59.88,1656200.0,60.07,60.14,59.8,59.88,1656200.0
2015-03-26 10:30:00,59.89,60.2,59.8,60.17,1050700.0,59.89,60.2,59.8,60.17,1050700.0
2015-03-26 11:00:00,60.19,60.35,60.05,60.17,961800.0,60.19,60.35,60.05,60.17,961800.0
2015-03-26 11:30:00,60.15,60.29,59.96,60.06,799400.0,60.15,60.29,59.96,60.06,799400.0
2015-03-26 12:00:00,60.06,60.14,59.82,59.84,641200.0,60.06,60.14,59.82,59.84,641200.0
2015-03-26 12:30:00,59.84,59.92,59.56,59.84,625800.0,59.84,59.92,59.56,59.84,625800.0
2015-03-26 13:00:00,59.85,59.86,59.65,59.71,332500.0,59.85,59.86,59.65,59.71,332500.0
2015-03-26 13:30:00,59.71,59.86,59.69,59.73,639100.0,59.71,59.86,59.69,59.73,639100.0
2015-03-26 14:00:00,59.73,59.76,59.58,59.58,627900.0,59.73,59.76,59.58,59.58,627900.0
2015-03-26 14:30:00,59.57,59.71,59.49,59.5,1030400.0,59.57,59.71,59.49,59.5,1030400.0
2015-03-26 15:00:00,59.48,59.66,59.45,59.63,1081500.0,59.48,59.66,59.45,59.63,1081500.0
2015-03-26 15:30:00,59.63,59.8,59.57,59.75,1546300.0,59.63,59.8,59.57,59.75,1546300.0
2015-03-27 09:30:00,59.33,59.85,59.03,59.04,1603000.0,59.33,59.85,59.03,59.04,1603000.0
2015-03-27 10:00:00,59.04,59.28,58.64,58.65,2328900.0,59.04,59.28,58.64,58.65,2328900.0
2015-03-27 10:30:00,58.64,59.19,58.57,59.12,1746500.0,58.64,59.19,58.57,59.12,1746500.0
2015-03-27 11:00:00,59.12,59.28,58.91,58.96,886900.0,59.12,59.28,58.91,58.96,886900.0
2015-03-27 11:30:00,58.97,59.19,58.91,59.1,904400.0,58.97,59.19,58.91,59.1,904400.0
2015-03-27 12:00:00,59.08,59.28,59.05,59.13,797300.0,59.08,59.28,59.05,59.13,797300.0
2015-03-27 12:30:00,59.13,59.48,59.08,59.45,868700.0,59.13,59.48,59.08,59.45,868700.0
2015-03-27 13:00:00,59.45,59.53,59.33,59.41,686000.0,59.45,59.53,59.33,59.41,686000.0
2015-03-27 13:30:00,59.46,59.64,59.42,59.53,1026900.0,59.46,59.64,59.42,59.53,1026900.0
2015-03-27 14:00:00,59.52,59.55,59.37,59.5,317100.0,59.52,59.55,59.37,59.5,317100.0
2015-03-27 14:30:00,59.5,59.5,59.27,59.29,415100.0,59.5,59.5,59.27,59.29,415100.0
2015-03-27 15:00:00,59.29,59.29,59.1,59.16,486500.0,59.29,59.29,59.1,59.16,486500.0
2015-03-27 15:30:00,59.15,59.3,59.14,59.25,1227100.0,59.15,59.3,59.14,59.25,1227100.0
2015-03-30 09:30:00,59.72,60.17,59.5,59.78,1906100.0,59.72,60.17,59.5,59.78,1906100.0
2015-03-30 10:00:00,59.82,59.86,59.4,59.48,1074500.0,59.82,59.86,59.4,59.48,1074500.0
2015-03-30 10:30:00,59.49,59.65,59.36,59.64,794500.0,59.49,59.65,59.36,59.64,794500.0
2015-03-30 11:00:00,59.61,60.21,59.55,60.09,1334900.0,59.61,60.21,59.55,60.09,1334900.0
2015-03-30 11:30:00,60.09,60.17,59.75,60.17,1061200.0,60.09,60.17,59.75,60.17,1061200.0
2015-03-30 12:00:00,60.17,60.35,60.02,60.21,873600.0,60.17,60.35,60.02,60.21,873600.0
2015-03-30 12:30:00,60.23,60.38,60.14,60.27,602700.0,60.23,60.38,60.14,60.27,602700.0
2015-03-30 13:00:00,60.27,60.36,60.14,60.21,329000.0,60.27,60.36,60.14,60.21,329000.0
2015-03-30 13:30:00,60.21,60.34,60.16,60.28,487200.0,60.21,60.34,60.16,60.28,487200.0
2015-03-30 14:00:00,60.3,60.39,60.19,60.38,620200.0,60.3,60.39,60.19,60.38,620200.0
2015-03-30 14:30:00,60.36,60.56,60.28,60.55,774900.0,60.36,60.56,60.28,60.55,774900.0
2015-03-30 15:00:00,60.56,60.56,60.27,60.32,620900.0,60.56,60.56,60.27,60.32,620900.0
2015-03-30 15:30:00,60.3,60.43,60.27,60.36,816900.0,60.3,60.43,60.27,60.36,816900.0
2015-03-31 09:30:00,60.11,60.11,59.46,59.8,2034200.0,60.11,60.11,59.46,59.8,2034200.0
2015-03-31 10:00:00,59.81,60.35,59.8,60.07,1556800.0,59.81,60.35,59.8,60.07,1556800.0
2015-03-31 10:30:00,60.04,60.38,60.02,60.12,590100.0,60.04,60.38,60.02,60.12,590100.0
2015-03-31 11:00:00,60.12,60.42,60.05,60.39,382900.0,60.12,60.42,60.05,60.39,382900.0
2015-03-31 11:30:00,60.37,60.42,60.11,60.12,529200.0,60.37,60.42,60.11,60.12,529200.0
2015-03-31 12:00:00,60.11,60.23,59.84,60.23,700000.0,60.11,60.23,59.84,60.23,700000.0
2015-03-31 12:30:00,60.22,60.29,60.08,60.17,291200.0,60.22,60.29,60.08,60.17,291200.0
2015-03-31 13:00:00,60.18,60.26,60.11,60.15,265300.0,60.18,60.26,60.11,60.15,265300.0
2015-03-31 13:30:00,60.17,60.41,60.11,60.25,889700.0,60.17,60.41,60.11,60.25,889700.0
2015-03-31 14:00:00,60.21,60.3,60.08,60.11,811300.0,60.21,60.3,60.08,60.11,811300.0
2015-03-31 14:30:00,60.11,60.22,60.05,60.11,844200.0,60.11,60.22,60.05,60.11,844200.0
2015-03-31 15:00:00,60.11,60.12,59.71,59.78,1143100.0,60.11,60.12,59.71,59.78,1143100.0
2015-03-31 15:30:00,59.74,59.8,59.52,59.53,1666000.0,59.74,59.8,59.52,59.53,1666000.0
2015-04-01 09:30:00,59.64,59.79,58.85,59.11,1528100.0,59.64,59.79,58.85,59.11,1528100.0
2015-04-01 10:00:00,59.05,59.24,58.82,58.85,1203300.0,59.05,59.24,58.82,58.85,1203300.0
2015-04-01 10:30:00,58.86,59.19,58.78,59.0,741300.0,58.86,59.19,58.78,59.0,741300.0
2015-04-01 11:00:00,59.03,59.28,58.8,59.04,1588300.0,59.03,59.28,58.8,59.04,1588300.0
2015-04-01 11:30:00,59.04,59.28,58.96,59.12,1251600.0,59.04,59.28,58.96,59.12,1251600.0
2015-04-01 12:00:00,59.13,59.17,58.88,58.99,739200.0,59.13,59.17,58.88,58.99,739200.0
2015-04-01 12:30:00,58.96,59.03,58.79,58.8,480200.0,58.96,59.03,58.79,58.8,480200.0
2015-04-01 13:00:00,58.8,59.07,58.73,59.06,634900.0,58.8,59.07,58.73,59.06,634900.0
2015-04-01 13:30:00,59.06,59.17,58.92,59.07,345800.0,59.06,59.17,58.92,59.07,345800.0
2015-04-01 14:00:00,59.08,59.09,58.78,58.78,923300.0,59.08,59.09,58.78,58.78,923300.0
2015-04-01 14:30:00,58.79,58.92,58.7,58.85,1185100.0,58.79,58.92,58.7,58.85,1185100.0
2015-04-01 15:00:00,58.83,58.9,58.73,58.81,576100.0,58.83,58.9,58.73,58.81,576100.0
2015-04-01 15:30:00,58.81,59.02,58.75,58.99,1117200.0,58.81,59.02,58.75,58.99,1117200.0
2015-04-02 09:30:00,59.07,59.44,58.95,59.24,1186500.0,59.07,59.44,58.95,59.24,1186500.0
2015-04-02 10:00:00,59.3,59.61,59.29,59.51,1245300.0,59.3,59.61,59.29,59.51,1245300.0
2015-04-02 10:30:00,59.51,59.52,59.03,59.07,1078000.0,59.51,59.52,59.03,59.07,1078000.0
2015-04-02 11:00:00,59.05,59.15,58.86,59.03,1006600.0,59.05,59.15,58.86,59.03,1006600.0
2015-04-02 11:30:00,59.05,59.23,59.03,59.13,903700.0,59.05,59.23,59.03,59.13,903700.0
2015-04-02 12:00:00,59.13,59.19,59.02,59.15,490700.0,59.13,59.19,59.02,59.15,490700.0
2015-04-02 12:30:00,59.14,59.22,59.09,59.17,359100.0,59.14,59.22,59.09,59.17,359100.0
2015-04-02 13:00:00,59.21,59.38,59.15,59.34,606900.0,59.21,59.38,59.15,59.34,606900.0
2015-04-02 13:30:00,59.36,59.37,59.26,59.29,175700.0,59.36,59.37,59.26,59.29,175700.0
2015-04-02 14:00:00,59.27,59.31,59.19,59.26,145600.0,59.27,59.31,59.19,59.26,145600.0
2015-04-02 14:30:00,59.24,59.24,59.06,59.13,255500.0,59.24,59.24,59.06,59.13,255500.0
2015-04-02 15:00:00,59.12,59.28,59.12,59.22,209300.0,59.12,59.28,59.12,59.22,209300.0
2015-04-02 15:30:00,59.2,59.31,59.15,59.15,655200.0,59.2,59.31,59.15,59.15,655200.0
2015-04-06 09:30:00,58.77,59.25,58.46,58.76,1570800.0,58.77,59.25,58.46,58.76,1570800.0
2015-04-06 10:00:00,58.78,59.43,58.69,59.4,1157100.0,58.78,59.43,58.69,59.4,1157100.0
2015-04-06 10:30:00,59.44,59.54,59.26,59.47,423500.0,59.44,59.54,59.26,59.47,423500.0
2015-04-06 11:00:00,59.48,59.71,59.44,59.67,669900.0,59.48,59.71,59.44,59.67,669900.0
2015-04-06 11:30:00,59.67,60.02,59.62,59.99,711200.0,59.67,60.02,59.62,59.99,711200.0
2015-04-06 12:00:00,60.02,60.25,60.01,60.12,543900.0,60.02,60.25,60.01,60.12,543900.0
2015-04-06 12:30:00,60.14,60.21,60.07,60.13,301700.0,60.14,60.21,60.07,60.13,301700.0
2015-04-06 13:00:00,60.14,60.45,60.14,60.37,398300.0,60.14,60.45,60.14,60.37,398300.0
2015-04-06 13:30:00,60.34,60.43,60.25,60.4,231000.0,60.34,60.43,60.25,60.4,231000.0
2015-04-06 14:00:00,60.4,60.42,60.23,60.31,333200.0,60.4,60.42,60.23,60.31,333200.0
2015-04-06 14:30:00,60.32,60.38,60.25,60.34,248500.0,60.32,60.38,60.25,60.34,248500.0
2015-04-06 15:00:00,60.3,60.38,60.23,60.33,644700.0,60.3,60.38,60.23,60.33,644700.0
2015-04-06 15:30:00,60.33,60.43,60.3,60.33,966000.0,60.33,60.43,60.3,60.33,966000.0
2015-04-07 09:30:00,60.5,60.85,60.31,60.31,1167600.0,60.5,60.85,60.31,60.31,1167600.0
2015-04-07 10:00:00,60.3,60.56,60.22,60.54,877100.0,60.3,60.56,60.22,60.54,877100.0
2015-04-07 10:30:00,60.5,60.7,60.49,60.56,322000.0,60.5,60.7,60.49,60.56,322000.0
2015-04-07 11:00:00,60.53,60.53,60.3,60.31,540400.0,60.53,60.53,60.3,60.31,540400.0
2015-04-07 11:30:00,60.32,60.45,60.31,60.43,301000.0,60.32,60.45,60.31,60.43,301000.0
2015-04-07 12:00:00,60.42,60.46,60.19,60.32,340200.0,60.42,60.46,60.19,60.32,340200.0
2015-04-07 12:30:00,60.29,60.32,60.04,60.31,570500.0,60.29,60.32,60.04,60.31,570500.0
2015-04-07 13:00:00,60.3,60.63,60.3,60.44,681100.0,60.3,60.63,60.3,60.44,681100.0
2015-04-07 13:30:00,60.45,60.59,60.41,60.47,340200.0,60.45,60.59,60.41,60.47,340200.0
2015-04-07 14:00:00,60.46,60.65,60.46,60.6,279300.0,60.46,60.65,60.46,60.6,279300.0
2015-04-07 14:30:00,60.6,60.72,60.53,60.6,510300.0,60.6,60.72,60.53,60.6,510300.0
2015-04-07 15:00:00,60.6,60.78,60.6,60.66,706300.0,60.6,60.78,60.6,60.66,706300.0
2015-04-07 15:30:00,60.67,60.67,60.37,60.51,1180200.0,60.67,60.67,60.37,60.51,1180200.0
2015-04-08 09:30:00,61.2,62.52,61.18,62.18,4670400.0,61.2,62.52,61.18,62.18,4670400.0
2015-04-08 10:00:00,62.21,62.41,62.07,62.14,1473500.0,62.21,62.41,62.07,62.14,1473500.0
2015-04-08 10:30:00,62.13,62.29,61.94,62.15,1292900.0,62.13,62.29,61.94,62.15,1292900.0
2015-04-08 11:00:00,62.13,62.42,62.12,62.4,1269100.0,62.13,62.42,62.12,62.4,1269100.0
2015-04-08 11:30:00,62.4,62.65,62.4,62.56,1407700.0,62.4,62.65,62.4,62.56,1407700.0
2015-04-08 12:00:00,62.56,62.74,62.53,62.67,942900.0,62.56,62.74,62.53,62.67,942900.0
2015-04-08 12:30:00,62.67,62.8,62.53,62.68,872200.0,62.67,62.8,62.53,62.68,872200.0
2015-04-08 13:00:00,62.68,62.74,62.59,62.74,597100.0,62.68,62.74,62.59,62.74,597100.0
2015-04-08 13:30:00,62.74,62.79,62.61,62.64,651700.0,62.74,62.79,62.61,62.64,651700.0
2015-04-08 14:00:00,62.64,62.9,62.5,62.87,924700.0,62.64,62.9,62.5,62.87,924700.0
2015-04-08 14:30:00,62.87,62.88,62.6,62.7,1477000.0,62.87,62.88,62.6,62.7,1477000.0
2015-04-08 15:00:00,62.73,62.79,62.6,62.74,789600.0,62.73,62.79,62.6,62.74,789600.0
2015-04-08 15:30:00,62.74,63.11,62.71,63.07,2164400.0,62.74,63.11,62.71,63.07,2164400.0
2015-04-09 09:30:00,63.0,63.14,62.37,62.68,2356200.0,63.0,63.14,62.37,62.68,2356200.0
2015-04-09 10:00:00,62.68,62.9,62.57,62.76,1346100.0,62.68,62.9,62.57,62.76,1346100.0
2015-04-09 10:30:00,62.74,62.81,62.43,62.64,650300.0,62.74,62.81,62.43,62.64,650300.0
2015-04-09 11:00:00,62.67,62.69,62.31,62.36,1099000.0,62.67,62.69,62.31,62.36,1099000.0
2015-04-09 11:30:00,62.37,62.49,62.23,62.49,892500.0,62.37,62.49,62.23,62.49,892500.0
2015-04-09 12:00:00,62.49,62.52,62.4,62.46,368900.0,62.49,62.52,62.4,62.46,368900.0
2015-04-09 12:30:00,62.43,62.46,62.24,62.3,469700.0,62.43,62.46,62.24,62.3,469700.0
2015-04-09 13:00:00,62.33,62.35,62.2,62.23,357000.0,62.33,62.35,62.2,62.23,357000.0
2015-04-09 13:30:00,62.21,62.29,62.11,62.22,569100.0,62.21,62.29,62.11,62.22,569100.0
2015-04-09 14:00:00,62.21,62.29,62.15,62.24,279300.0,62.21,62.29,62.15,62.24,279300.0
2015-04-09 14:30:00,62.22,62.57,62.18,62.56,630700.0,62.22,62.57,62.18,62.56,630700.0
2015-04-09 15:00:00,62.53,62.81,62.5,62.69,769300.0,62.53,62.81,62.5,62.69,769300.0
2015-04-09 15:30:00,62.69,62.85,62.59,62.79,1156400.0,62.69,62.85,62.59,62.79,1156400.0
2015-04-10 09:30:00,64.4,64.54,63.95,64.5,3877300.0,64.4,64.54,63.95,64.5,3877300.0
2015-04-10 10:00:00,64.51,64.62,64.29,64.48,1542100.0,64.51,64.62,64.29,64.48,1542100.0
2015-04-10 10:30:00,64.48,64.5,64.22,64.41,1216600.0,64.48,64.5,64.22,64.41,1216600.0
2015-04-10 11:00:00,64.41,64.65,64.21,64.65,1163400.0,64.41,64.65,64.21,64.65,1163400.0
2015-04-10 11:30:00,64.63,64.79,64.58,64.6,1580600.0,64.63,64.79,64.58,64.6,1580600.0
2015-04-10 12:00:00,64.6,64.77,64.56,64.69,893900.0,64.6,64.77,64.56,64.69,893900.0
2015-04-10 12:30:00,64.71,64.75,64.61,64.67,626500.0,64.71,64.75,64.61,64.67,626500.0
2015-04-10 13:00:00,64.67,64.72,64.56,64.6,746900.0,64.67,64.72,64.56,64.6,746900.0
2015-04-10 13:30:00,64.61,64.83,64.6,64.82,795900.0,64.61,64.83,64.6,64.82,795900.0
2015-04-10 14:00:00,64.82,64.98,64.79,64.89,966700.0,64.82,64.98,64.79,64.89,966700.0
2015-04-10 14:30:00,64.91,64.98,64.86,64.93,913500.0,64.91,64.98,64.86,64.93,913500.0
2015-04-10 15:00:00,64.94,64.97,64.74,64.86,1359400.0,64.94,64.97,64.74,64.86,1359400.0
2015-04-10 15:30:00,64.85,65.0,64.73,64.96,2240700.0,64.85,65.0,64.73,64.96,2240700.0
2015-04-13 09:30:00,67.24,67.91,67.06,67.21,6731900.0,67.24,67.91,67.06,67.21,6731900.0
2015-04-13 10:00:00,67.22,67.85,67.1,67.54,3320100.0,67.22,67.85,67.1,67.54,3320100.0
2015-04-13 10:30:00,67.51,68.5,67.51,68.31,4050900.0,67.51,68.5,67.51,68.31,4050900.0
2015-04-13 11:00:00,68.3,68.66,68.02,68.54,2933000.0,68.3,68.66,68.02,68.54,2933000.0
2015-04-13 11:30:00,68.58,69.29,68.51,69.03,3612000.0,68.58,69.29,68.51,69.03,3612000.0
2015-04-13 12:00:00,69.02,69.2,68.74,68.9,2342200.0,69.02,69.2,68.74,68.9,2342200.0
2015-04-13 12:30:00,68.93,69.11,68.71,68.88,2393300.0,68.93,69.11,68.71,68.88,2393300.0
2015-04-13 13:00:00,68.85,68.88,68.37,68.42,1343300.0,68.85,68.88,68.37,68.42,1343300.0
2015-04-13 13:30:00,68.42,68.56,68.26,68.37,1713600.0,68.42,68.56,68.26,68.37,1713600.0
2015-04-13 14:00:00,68.37,68.56,68.09,68.2,1451100.0,68.37,68.56,68.09,68.2,1451100.0
2015-04-13 14:30:00,68.21,68.37,67.94,68.03,1255100.0,68.21,68.37,67.94,68.03,1255100.0
2015-04-13 15:00:00,68.02,68.25,67.88,67.95,1675800.0,68.02,68.25,67.88,67.95,1675800.0
2015-04-13 15:30:00,67.95,68.02,67.57,67.81,2869300.0,67.95,68.02,67.57,67.81,2869300.0
2015-04-14 09:30:00,68.86,69.14,67.99,68.06,6101200.0,68.86,69.14,67.99,68.06,6101200.0
2015-04-14 10:00:00,68.07,68.29,67.79,67.89,3210200.0,68.07,68.29,67.79,67.89,3210200.0
2015-04-14 10:30:00,67.89,68.08,67.72,67.99,1520400.0,67.89,68.08,67.72,67.99,1520400.0
2015-04-14 11:00:00,67.98,68.32,67.95,68.0,1353800.0,67.98,68.32,67.95,68.0,1353800.0
2015-04-14 11:30:00,68.0,68.02,67.58,67.61,965300.0,68.0,68.02,67.58,67.61,965300.0
2015-04-14 12:00:00,67.62,67.74,67.42,67.7,1092000.0,67.62,67.74,67.42,67.7,1092000.0
2015-04-14 12:30:00,67.72,67.85,67.55,67.58,574700.0,67.72,67.85,67.55,67.58,574700.0
2015-04-14 13:00:00,67.54,67.63,67.47,67.58,944300.0,67.54,67.63,67.47,67.58,944300.0
2015-04-14 13:30:00,67.58,67.6,67.43,67.49,747600.0,67.58,67.6,67.43,67.49,747600.0
2015-04-14 14:00:00,67.49,67.96,67.47,67.93,924700.0,67.49,67.96,67.47,67.93,924700.0
2015-04-14 14:30:00,67.93,68.29,67.93,68.25,1870400.0,67.93,68.29,67.93,68.25,1870400.0
2015-04-14 15:00:00,68.23,68.32,67.9,67.97,1196300.0,68.23,68.32,67.9,67.97,1196300.0
2015-04-14 15:30:00,67.97,68.48,67.97,68.39,2471700.0,67.97,68.48,67.97,68.39,2471700.0
2015-04-15 09:30:00,68.7,68.7,67.93,68.1,3287200.0,68.7,68.7,67.93,68.1,3287200.0
2015-04-15 10:00:00,68.09,68.11,67.71,67.72,2608900.0,68.09,68.11,67.71,67.72,2608900.0
2015-04-15 10:30:00,67.76,68.02,67.69,67.82,1395800.0,67.76,68.02,67.69,67.82,1395800.0
2015-04-15 11:00:00,67.82,67.97,67.71,67.79,809200.0,67.82,67.97,67.71,67.79,809200.0
2015-04-15 11:30:00,67.76,67.82,67.57,67.59,1110900.0,67.76,67.82,67.57,67.59,1110900.0
2015-04-15 12:00:00,67.59,67.61,67.36,67.42,1503600.0,67.59,67.61,67.36,67.42,1503600.0
2015-04-15 12:30:00,67.38,67.84,67.38,67.82,1400000.0,67.38,67.84,67.38,67.82,1400000.0
2015-04-15 13:00:00,67.82,67.88,67.74,67.84,947800.0,67.82,67.88,67.74,67.84,947800.0
2015-04-15 13:30:00,67.85,67.89,67.73,67.89,881300.0,67.85,67.89,67.73,67.89,881300.0
2015-04-15 14:00:00,67.9,67.99,67.81,67.9,1249500.0,67.9,67.99,67.81,67.9,1249500.0
2015-04-15 14:30:00,67.91,67.93,67.75,67.76,1029700.0,67.91,67.93,67.75,67.76,1029700.0
2015-04-15 15:00:00,67.76,67.84,67.61,67.76,1375500.0,67.76,67.84,67.61,67.76,1375500.0
2015-04-15 15:30:00,67.76,67.98,67.65,67.96,3577700.0,67.76,67.98,67.65,67.96,3577700.0
2015-04-16 09:30:00,76.0,77.55,75.71,77.36,21213500.0,76.0,77.55,75.71,77.36,21213500.0
2015-04-16 10:00:00,77.36,78.09,77.29,77.53,8001700.0,77.36,78.09,77.29,77.53,8001700.0
2015-04-16 10:30:00,77.53,78.11,77.33,77.5,6902000.0,77.53,78.11,77.33,77.5,6902000.0
2015-04-16 11:00:00,77.5,77.83,77.24,77.61,4545800.0,77.5,77.83,77.24,77.61,4545800.0
2015-04-16 11:30:00,77.59,78.01,77.43,77.83,2613100.0,77.59,78.01,77.43,77.83,2613100.0
2015-04-16 12:00:00,77.83,78.54,77.83,78.48,5072200.0,77.83,78.54,77.83,78.48,5072200.0
2015-04-16 12:30:00,78.47,79.56,78.32,79.31,5429900.0,78.47,79.56,78.32,79.31,5429900.0
2015-04-16 13:00:00,79.42,79.56,78.97,79.0,4217500.0,79.42,79.56,78.97,79.0,4217500.0
2015-04-16 13:30:00,79.0,79.43,78.82,79.28,3349500.0,79.0,79.43,78.82,79.28,3349500.0
2015-04-16 14:00:00,79.29,79.55,79.17,79.5,3007200.0,79.29,79.55,79.17,79.5,3007200.0
2015-04-16 14:30:00,79.55,80.28,79.43,80.26,4944800.0,79.55,80.28,79.43,80.26,4944800.0
2015-04-16 15:00:00,80.25,81.25,80.18,80.89,6904800.0,80.25,81.25,80.18,80.89,6904800.0
2015-04-16 15:30:00,80.88,80.91,80.16,80.29,7064400.0,80.88,80.91,80.16,80.29,7064400.0
2015-04-17 09:30:00,79.78,82.14,79.71,81.87,11797100.0,79.78,82.14,79.71,81.87,11797100.0
2015-04-17 10:00:00,81.86,81.96,81.07,81.6,5993400.0,81.86,81.96,81.07,81.6,5993400.0
2015-04-17 10:30:00,81.6,82.09,81.43,81.46,2970100.0,81.6,82.09,81.43,81.46,2970100.0
2015-04-17 11:00:00,81.48,81.48,80.52,81.32,5009900.0,81.48,81.48,80.52,81.32,5009900.0
2015-04-17 11:30:00,81.34,81.7,80.76,81.62,2653000.0,81.34,81.7,80.76,81.62,2653000.0
2015-04-17 12:00:00,81.57,81.67,80.98,81.5,2862300.0,81.57,81.67,80.98,81.5,2862300.0
2015-04-17 12:30:00,81.5,81.79,81.29,81.58,1738800.0,81.5,81.79,81.29,81.58,1738800.0
2015-04-17 13:00:00,81.57,81.63,81.21,81.23,1220100.0,81.57,81.63,81.21,81.23,1220100.0
2015-04-17 13:30:00,81.23,81.33,80.87,81.07,1676500.0,81.23,81.33,80.87,81.07,1676500.0
2015-04-17 14:00:00,81.05,81.21,80.54,80.93,2279200.0,81.05,81.21,80.54,80.93,2279200.0
2015-04-17 14:30:00,80.93,81.14,80.8,80.98,1703800.0,80.93,81.14,80.8,80.98,1703800.0
2015-04-17 15:00:00,80.96,81.87,80.91,81.62,3560200.0,80.96,81.87,80.91,81.62,3560200.0
2015-04-17 15:30:00,81.62,81.87,81.29,81.67,3968300.0,81.62,81.87,81.29,81.67,3968300.0
2015-04-20 09:30:00,81.79,82.3,80.9,81.99,5578300.0,81.79,82.3,80.9,81.99,5578300.0
2015-04-20 10:00:00,81.99,82.18,81.14,81.18,3195500.0,81.99,82.18,81.14,81.18,3195500.0
2015-04-20 10:30:00,81.19,81.46,80.95,81.39,2130100.0,81.19,81.46,80.95,81.39,2130100.0
2015-04-20 11:00:00,81.39,81.5,80.98,81.07,1265600.0,81.39,81.5,80.98,81.07,1265600.0
2015-04-20 11:30:00,81.07,81.27,80.93,80.93,949200.0,81.07,81.27,80.93,80.93,949200.0
2015-04-20 12:00:00,80.93,80.97,80.38,80.6,2450700.0,80.93,80.97,80.38,80.6,2450700.0
2015-04-20 12:30:00,80.61,80.73,80.43,80.6,721000.0,80.61,80.73,80.43,80.6,721000.0
2015-04-20 13:00:00,80.65,80.87,80.47,80.79,700000.0,80.65,80.87,80.47,80.79,700000.0
2015-04-20 13:30:00,80.8,81.74,80.8,81.72,1911700.0,80.8,81.74,80.8,81.72,1911700.0
2015-04-20 14:00:00,81.69,81.83,81.44,81.52,1082900.0,81.69,81.83,81.44,81.52,1082900.0
2015-04-20 14:30:00,81.52,81.58,81.33,81.4,744800.0,81.52,81.58,81.33,81.4,744800.0
2015-04-20 15:00:00,81.41,81.5,81.19,81.23,771400.0,81.41,81.5,81.19,81.23,771400.0
2015-04-20 15:30:00,81.2,81.26,80.97,81.05,1614900.0,81.2,81.26,80.97,81.05,1614900.0
2015-04-21 09:30:00,81.23,81.48,80.16,80.28,3094000.0,81.23,81.48,80.16,80.28,3094000.0
2015-04-21 10:00:00,80.23,80.67,80.13,80.36,1544900.0,80.23,80.67,80.13,80.36,1544900.0
2015-04-21 10:30:00,80.33,80.48,80.18,80.28,982100.0,80.33,80.48,80.18,80.28,982100.0
2015-04-21 11:00:00,80.27,80.32,80.07,80.2,717500.0,80.27,80.32,80.07,80.2,717500.0
2015-04-21 11:30:00,80.21,80.43,80.16,80.36,581000.0,80.21,80.43,80.16,80.36,581000.0
2015-04-21 12:00:00,80.36,80.36,80.16,80.25,548800.0,80.36,80.36,80.16,80.25,548800.0
2015-04-21 12:30:00,80.22,80.29,80.1,80.22,538300.0,80.22,80.29,80.1,80.22,538300.0
2015-04-21 13:00:00,80.2,80.31,80.11,80.16,704900.0,80.2,80.31,80.11,80.16,704900.0
2015-04-21 13:30:00,80.17,80.2,79.94,80.0,664300.0,80.17,80.2,79.94,80.0,664300.0
2015-04-21 14:00:00,79.98,80.2,79.8,80.12,738500.0,79.98,80.2,79.8,80.12,738500.0
2015-04-21 14:30:00,80.11,80.23,80.07,80.15,596400.0,80.11,80.23,80.07,80.15,596400.0
2015-04-21 15:00:00,80.15,80.2,80.03,80.05,451500.0,80.15,80.2,80.03,80.05,451500.0
2015-04-21 15:30:00,80.05,80.14,79.91,80.04,1236200.0,80.05,80.14,79.91,80.04,1236200.0
2015-04-22 09:30:00,80.21,80.71,80.04,80.19,1979600.0,80.21,80.71,80.04,80.19,1979600.0
2015-04-22 10:00:00,80.21,80.37,80.06,80.15,972300.0,80.21,80.37,80.06,80.15,972300.0
2015-04-22 10:30:00,80.13,80.32,80.01,80.29,837200.0,80.13,80.32,80.01,80.29,837200.0
2015-04-22 11:00:00,80.27,80.57,80.14,80.33,805700.0,80.27,80.57,80.14,80.33,805700.0
2015-04-22 11:30:00,80.34,80.38,80.18,80.25,273700.0,80.34,80.38,80.18,80.25,273700.0
2015-04-22 12:00:00,80.23,80.24,80.07,80.1,281400.0,80.23,80.24,80.07,80.1,281400.0
2015-04-22 12:30:00,80.11,80.14,79.65,79.82,833700.0,80.11,80.14,79.65,79.82,833700.0
2015-04-22 13:00:00,79.82,79.87,79.57,79.7,436800.0,79.82,79.87,79.57,79.7,436800.0
2015-04-22 13:30:00,79.68,79.94,79.54,79.92,779100.0,79.68,79.94,79.54,79.92,779100.0
2015-04-22 14:00:00,79.94,80.04,79.76,79.97,626500.0,79.94,80.04,79.76,79.97,626500.0
2015-04-22 14:30:00,79.96,80.12,79.96,80.03,308000.0,79.96,80.12,79.96,80.03,308000.0
2015-04-22 15:00:00,80.02,80.05,79.88,79.98,365400.0,80.02,80.05,79.88,79.98,365400.0
2015-04-22 15:30:00,79.94,79.98,79.6,79.66,871500.0,79.94,79.98,79.6,79.66,871500.0
2015-04-23 09:30:00,79.66,80.07,79.21,79.32,1630300.0,79.66,80.07,79.21,79.32,1630300.0
2015-04-23 10:00:00,79.33,79.52,78.97,78.98,1214500.0,79.33,79.52,78.97,78.98,1214500.0
2015-04-23 10:30:00,78.99,79.43,78.96,79.24,1052800.0,78.99,79.43,78.96,79.24,1052800.0
2015-04-23 11:00:00,79.21,79.56,79.21,79.56,513800.0,79.21,79.56,79.21,79.56,513800.0
2015-04-23 11:30:00,79.55,79.64,79.31,79.43,542500.0,79.55,79.64,79.31,79.43,542500.0
2015-04-23 12:00:00,79.44,79.48,79.4,79.46,406700.0,79.44,79.48,79.4,79.46,406700.0
2015-04-23 12:30:00,79.46,79.88,79.41,79.75,826000.0,79.46,79.88,79.41,79.75,826000.0
2015-04-23 13:00:00,79.78,79.89,79.69,79.77,288400.0,79.78,79.89,79.69,79.77,288400.0
2015-04-23 13:30:00,79.77,80.34,79.71,80.23,908600.0,79.77,80.34,79.71,80.23,908600.0
2015-04-23 14:00:00,80.21,80.28,80.1,80.12,516600.0,80.21,80.28,80.1,80.12,516600.0
2015-04-23 14:30:00,80.12,80.22,80.04,80.09,503300.0,80.12,80.22,80.04,80.09,503300.0
2015-04-23 15:00:00,80.13,80.28,79.96,80.02,573300.0,80.13,80.28,79.96,80.02,573300.0
2015-04-23 15:30:00,80.03,80.04,79.79,79.85,954800.0,80.03,80.04,79.79,79.85,954800.0
2015-04-24 09:30:00,80.1,80.81,80.1,80.61,1894200.0,80.1,80.81,80.1,80.61,1894200.0
2015-04-24 10:00:00,80.63,80.69,80.08,80.09,779800.0,80.63,80.69,80.08,80.09,779800.0
2015-04-24 10:30:00,80.11,80.25,80.0,80.08,552300.0,80.11,80.25,80.0,80.08,552300.0
2015-04-24 11:00:00,80.1,80.21,79.98,80.15,661500.0,80.1,80.21,79.98,80.15,661500.0
2015-04-24 11:30:00,80.17,80.2,79.87,79.97,467600.0,80.17,80.2,79.87,79.97,467600.0
2015-04-24 12:00:00,79.98,80.13,79.93,79.96,297500.0,79.98,80.13,79.93,79.96,297500.0
2015-04-24 12:30:00,79.98,80.02,79.88,79.96,263900.0,79.98,80.02,79.88,79.96,263900.0
2015-04-24 13:00:00,79.96,80.03,79.82,80.0,387100.0,79.96,80.03,79.82,80.0,387100.0
2015-04-24 13:30:00,80.0,80.12,79.9,79.91,332500.0,80.0,80.12,79.9,79.91,332500.0
2015-04-24 14:00:00,79.92,80.03,79.87,79.89,261800.0,79.92,80.03,79.87,79.89,261800.0
2015-04-24 14:30:00,79.92,79.93,79.66,79.77,511000.0,79.92,79.93,79.66,79.77,511000.0
2015-04-24 15:00:00,79.73,79.78,79.51,79.64,683900.0,79.73,79.78,79.51,79.64,683900.0
2015-04-24 15:30:00,79.63,79.81,79.6,79.77,945000.0,79.63,79.81,79.6,79.77,945000.0
2015-04-27 09:30:00,80.29,81.09,80.23,81.06,3180100.0,80.29,81.09,80.23,81.06,3180100.0
2015-04-27 10:00:00,81.06,81.21,80.65,81.19,1042300.0,81.06,81.21,80.65,81.19,1042300.0
2015-04-27 10:30:00,81.21,81.48,81.05,81.36,1084300.0,81.21,81.48,81.05,81.36,1084300.0
2015-04-27 11:00:00,81.38,81.7,81.25,81.6,988400.0,81.38,81.7,81.25,81.6,988400.0
2015-04-27 11:30:00,81.64,81.79,81.57,81.65,768600.0,81.64,81.79,81.57,81.65,768600.0
2015-04-27 12:00:00,81.68,81.69,81.2,81.36,695800.0,81.68,81.69,81.2,81.36,695800.0
2015-04-27 12:30:00,81.34,81.36,81.05,81.13,471100.0,81.34,81.36,81.05,81.13,471100.0
2015-04-27 13:00:00,81.11,81.35,81.07,81.24,459200.0,81.11,81.35,81.07,81.24,459200.0
2015-04-27 13:30:00,81.24,81.39,81.1,81.35,438900.0,81.24,81.39,81.1,81.35,438900.0
2015-04-27 14:00:00,81.35,81.52,81.23,81.41,573300.0,81.35,81.52,81.23,81.41,573300.0
2015-04-27 14:30:00,81.42,81.54,81.25,81.44,693700.0,81.42,81.54,81.25,81.44,693700.0
2015-04-27 15:00:00,81.44,81.49,80.93,80.98,638400.0,81.44,81.49,80.93,80.98,638400.0
2015-04-27 15:30:00,81.0,81.03,80.64,80.89,984200.0,81.0,81.03,80.64,80.89,984200.0
2015-04-28 09:30:00,80.59,80.78,80.39,80.6,856800.0,80.59,80.78,80.39,80.6,856800.0
2015-04-28 10:00:00,80.54,80.63,79.94,80.6,1078000.0,80.54,80.63,79.94,80.6,1078000.0
2015-04-28 10:30:00,80.64,81.14,80.63,80.98,718900.0,80.64,81.14,80.63,80.98,718900.0
2015-04-28 11:00:00,80.98,81.28,80.82,80.82,849800.0,80.98,81.28,80.82,80.82,849800.0
2015-04-28 11:30:00,80.85,81.1,80.85,81.02,138600.0,80.85,81.1,80.85,81.02,138600.0
2015-04-28 12:00:00,81.04,81.06,80.87,80.92,130200.0,81.04,81.06,80.87,80.92,130200.0
2015-04-28 12:30:00,80.89,80.94,80.62,80.85,546700.0,80.89,80.94,80.62,80.85,546700.0
2015-04-28 13:00:00,80.86,80.98,80.76,80.76,242900.0,80.86,80.98,80.76,80.76,242900.0
2015-04-28 13:30:00,80.73,80.76,80.54,80.54,337400.0,80.73,80.76,80.54,80.54,337400.0
2015-04-28 14:00:00,80.53,80.67,80.41,80.64,363300.0,80.53,80.67,80.41,80.64,363300.0
2015-04-28 14:30:00,80.61,80.8,80.53,80.65,338800.0,80.61,80.8,80.53,80.65,338800.0
2015-04-28 15:00:00,80.63,80.74,80.44,80.5,476000.0,80.63,80.74,80.44,80.5,476000.0
2015-04-28 15:30:00,80.52,80.69,80.33,80.42,843500.0,80.52,80.69,80.33,80.42,843500.0
2015-04-29 09:30:00,80.07,80.38,79.75,80.19,1072400.0,80.07,80.38,79.75,80.19,1072400.0
2015-04-29 10:00:00,80.19,80.3,79.64,79.8,795200.0,80.19,80.3,79.64,79.8,795200.0
2015-04-29 10:30:00,79.77,80.28,79.76,80.19,376600.0,79.77,80.28,79.76,80.19,376600.0
2015-04-29 11:00:00,80.18,80.5,80.17,80.4,379400.0,80.18,80.5,80.17,80.4,379400.0
2015-04-29 11:30:00,80.39,80.39,80.18,80.24,268800.0,80.39,80.39,80.18,80.24,268800.0
2015-04-29 12:00:00,80.23,80.23,79.93,79.95,270900.0,80.23,80.23,79.93,79.95,270900.0
2015-04-29 12:30:00,79.93,80.11,79.86,80.03,364700.0,79.93,80.11,79.86,80.03,364700.0
2015-04-29 13:00:00,80.03,80.18,79.89,79.93,299600.0,80.03,80.18,79.89,79.93,299600.0
2015-04-29 13:30:00,79.93,80.11,79.93,80.1,264600.0,79.93,80.11,79.93,80.1,264600.0
2015-04-29 14:00:00,80.05,80.57,79.81,80.51,953400.0,80.05,80.57,79.81,80.51,953400.0
2015-04-29 14:30:00,80.51,81.06,80.48,80.77,1128400.0,80.51,81.06,80.48,80.77,1128400.0
2015-04-29 15:00:00,80.74,80.85,80.33,80.41,846300.0,80.74,80.85,80.33,80.41,846300.0
2015-04-29 15:30:00,80.39,80.56,80.32,80.41,578200.0,80.39,80.56,80.32,80.41,578200.0
2015-04-30 09:30:00,80.24,80.84,80.0,80.1,807800.0,80.24,80.84,80.0,80.1,807800.0
2015-04-30 10:00:00,80.09,80.11,79.71,79.8,984200.0,80.09,80.11,79.71,79.8,984200.0
2015-04-30 10:30:00,79.8,79.88,79.57,79.7,434000.0,79.8,79.88,79.57,79.7,434000.0
2015-04-30 11:00:00,79.69,79.95,79.66,79.84,550900.0,79.69,79.95,79.66,79.84,550900.0
2015-04-30 11:30:00,79.84,79.9,79.66,79.71,284200.0,79.84,79.9,79.66,79.71,284200.0
2015-04-30 12:00:00,79.75,79.91,79.67,79.79,210700.0,79.75,79.91,79.67,79.79,210700.0
2015-04-30 12:30:00,79.75,79.88,79.68,79.79,429800.0,79.75,79.88,79.68,79.79,429800.0
2015-04-30 13:00:00,79.81,79.87,79.59,79.61,451500.0,79.81,79.87,79.59,79.61,451500.0
2015-04-30 13:30:00,79.61,79.71,79.47,79.55,571900.0,79.61,79.71,79.47,79.55,571900.0
2015-04-30 14:00:00,79.57,79.61,79.38,79.44,693000.0,79.57,79.61,79.38,79.44,693000.0
2015-04-30 14:30:00,79.4,79.59,79.3,79.42,569800.0,79.4,79.59,79.3,79.42,569800.0
2015-04-30 15:00:00,79.42,79.5,79.12,79.38,1101800.0,79.42,79.5,79.12,79.38,1101800.0
2015-04-30 15:30:00,79.37,79.66,79.31,79.47,1131900.0,79.37,79.66,79.31,79.47,1131900.0
2015-05-01 09:30:00,79.86,79.97,79.49,79.49,1161300.0,79.86,79.97,79.49,79.49,1161300.0
2015-05-01 10:00:00,79.5,79.71,79.23,79.62,623700.0,79.5,79.71,79.23,79.62,623700.0
2015-05-01 10:30:00,79.61,79.71,79.48,79.56,544600.0,79.61,79.71,79.48,79.56,544600.0
2015-05-01 11:00:00,79.56,79.61,79.37,79.49,390600.0,79.56,79.61,79.37,79.49,390600.0
2015-05-01 11:30:00,79.55,79.59,79.19,79.27,413700.0,79.55,79.59,79.19,79.27,413700.0
2015-05-01 12:00:00,79.23,79.28,78.89,78.99,765100.0,79.23,79.28,78.89,78.99,765100.0
2015-05-01 12:30:00,78.99,79.3,78.9,79.25,339500.0,78.99,79.3,78.9,79.25,339500.0
2015-05-01 13:00:00,79.27,79.35,79.23,79.26,360500.0,79.27,79.35,79.23,79.26,360500.0
2015-05-01 13:30:00,79.25,79.43,79.01,79.43,504000.0,79.25,79.43,79.01,79.43,504000.0
2015-05-01 14:00:00,79.38,79.48,79.34,79.44,552300.0,79.38,79.48,79.34,79.44,552300.0
2015-05-01 14:30:00,79.46,79.56,79.38,79.46,361900.0,79.46,79.56,79.38,79.46,361900.0
2015-05-01 15:00:00,79.47,79.64,79.44,79.48,284200.0,79.47,79.64,79.44,79.48,284200.0
2015-05-01 15:30:00,79.5,79.58,79.44,79.58,624400.0,79.5,79.58,79.44,79.58,624400.0
2015-05-04 09:30:00,79.57,79.71,79.21,79.39,937300.0,79.57,79.71,79.21,79.39,937300.0
2015-05-04 10:00:00,79.43,79.63,79.24,79.48,912800.0,79.43,79.63,79.24,79.48,912800.0
2015-05-04 10:30:00,79.52,79.53,78.9,79.02,497700.0,79.52,79.53,78.9,79.02,497700.0
2015-05-04 11:00:00,79.06,79.48,79.02,79.38,689500.0,79.06,79.48,79.02,79.38,689500.0
2015-05-04 11:30:00,79.41,79.56,79.32,79.41,541800.0,79.41,79.56,79.32,79.41,541800.0
2015-05-04 12:00:00,79.38,79.47,79.19,79.38,305200.0,79.38,79.47,79.19,79.38,305200.0
2015-05-04 12:30:00,79.41,79.43,79.16,79.21,254100.0,79.41,79.43,79.16,79.21,254100.0
2015-05-04 13:00:00,79.22,79.36,79.01,79.1,173600.0,79.22,79.36,79.01,79.1,173600.0
2015-05-04 13:30:00,79.09,79.19,79.02,79.14,233100.0,79.09,79.19,79.02,79.14,233100.0
2015-05-04 14:00:00,79.12,79.21,78.98,79.18,325500.0,79.12,79.21,78.98,79.18,325500.0
2015-05-04 14:30:00,79.17,79.34,79.0,79.06,457100.0,79.17,79.34,79.0,79.06,457100.0
2015-05-04 15:00:00,79.08,79.32,78.97,79.32,438200.0,79.08,79.32,78.97,79.32,438200.0
2015-05-04 15:30:00,79.27,79.4,79.22,79.25,439600.0,79.27,79.4,79.22,79.25,439600.0
2015-05-05 09:30:00,81.24,82.0,80.9,81.43,5905900.0,81.24,82.0,80.9,81.43,5905900.0
2015-05-05 10:00:00,81.43,81.76,81.18,81.57,1507100.0,81.43,81.76,81.18,81.57,1507100.0
2015-05-05 10:30:00,81.57,82.41,81.39,82.3,2446500.0,81.57,82.41,81.39,82.3,2446500.0
2015-05-05 11:00:00,82.3,82.44,81.79,82.26,1891400.0,82.3,82.44,81.79,82.26,1891400.0
2015-05-05 11:30:00,82.24,82.33,81.79,81.95,1300600.0,82.24,82.33,81.79,81.95,1300600.0
2015-05-05 12:00:00,81.97,81.98,81.72,81.89,1313900.0,81.97,81.98,81.72,81.89,1313900.0
2015-05-05 12:30:00,81.83,81.9,81.52,81.52,648200.0,81.83,81.9,81.52,81.52,648200.0
2015-05-05 13:00:00,81.53,81.58,81.15,81.35,1232000.0,81.53,81.58,81.15,81.35,1232000.0
2015-05-05 13:30:00,81.35,81.54,81.08,81.27,854000.0,81.35,81.54,81.08,81.27,854000.0
2015-05-05 14:00:00,81.25,81.28,80.77,80.98,896700.0,81.25,81.28,80.77,80.98,896700.0
2015-05-05 14:30:00,80.93,81.22,80.86,81.1,1260000.0,80.93,81.22,80.86,81.1,1260000.0
2015-05-05 15:00:00,81.1,81.31,80.98,81.11,1013600.0,81.1,81.31,80.98,81.11,1013600.0
2015-05-05 15:30:00,81.12,81.12,80.76,80.76,1089900.0,81.12,81.12,80.76,80.76,1089900.0
2015-05-06 09:30:00,81.03,81.21,80.21,80.47,1164100.0,81.03,81.21,80.21,80.47,1164100.0
2015-05-06 10:00:00,80.47,80.54,79.79,80.29,779800.0,80.47,80.54,79.79,80.29,779800.0
2015-05-06 10:30:00,80.29,80.6,80.14,80.44,805000.0,80.29,80.6,80.14,80.44,805000.0
2015-05-06 11:00:00,80.41,80.63,80.14,80.31,634900.0,80.41,80.63,80.14,80.31,634900.0
2015-05-06 11:30:00,80.29,80.38,80.11,80.31,289100.0,80.29,80.38,80.11,80.31,289100.0
2015-05-06 12:00:00,80.33,80.33,79.89,80.1,413700.0,80.33,80.33,79.89,80.1,413700.0
2015-05-06 12:30:00,80.08,80.14,79.86,79.86,210000.0,80.08,80.14,79.86,79.86,210000.0
2015-05-06 13:00:00,79.88,80.07,79.72,79.79,506800.0,79.88,80.07,79.72,79.79,506800.0
2015-05-06 13:30:00,79.81,79.9,79.71,79.82,461300.0,79.81,79.9,79.71,79.82,461300.0
2015-05-06 14:00:00,79.83,79.91,79.65,79.75,302400.0,79.83,79.91,79.65,79.75,302400.0
2015-05-06 14:30:00,79.74,79.8,79.56,79.71,416500.0,79.74,79.8,79.56,79.71,416500.0
2015-05-06 15:00:00,79.7,79.77,79.52,79.69,357700.0,79.7,79.77,79.52,79.69,357700.0
2015-05-06 15:30:00,79.73,80.13,79.68,80.09,859600.0,79.73,80.13,79.68,80.09,859600.0
2015-05-07 09:30:00,80.11,80.61,79.68,79.83,1115100.0,80.11,80.61,79.68,79.83,1115100.0
2015-05-07 10:00:00,79.82,80.03,79.66,79.75,944300.0,79.82,80.03,79.66,79.75,944300.0
2015-05-07 10:30:00,79.73,80.0,79.46,79.72,609700.0,79.73,80.0,79.46,79.72,609700.0
2015-05-07 11:00:00,79.74,80.07,79.73,79.93,403900.0,79.74,80.07,79.73,79.93,403900.0
2015-05-07 11:30:00,79.9,80.01,79.65,79.65,288400.0,79.9,80.01,79.65,79.65,288400.0
2015-05-07 12:00:00,79.7,79.89,79.62,79.76,274400.0,79.7,79.89,79.62,79.76,274400.0
2015-05-07 12:30:00,79.81,80.26,79.81,80.23,469700.0,79.81,80.26,79.81,80.23,469700.0
2015-05-07 13:00:00,80.27,80.4,80.17,80.25,445200.0,80.27,80.4,80.17,80.25,445200.0
2015-05-07 13:30:00,80.25,80.43,80.25,80.34,383600.0,80.25,80.43,80.25,80.34,383600.0
2015-05-07 14:00:00,80.34,80.49,80.34,80.39,446600.0,80.34,80.49,80.34,80.39,446600.0
2015-05-07 14:30:00,80.43,80.64,80.41,80.57,523600.0,80.43,80.64,80.41,80.57,523600.0
2015-05-07 15:00:00,80.57,80.61,80.37,80.41,437500.0,80.57,80.61,80.37,80.41,437500.0
2015-05-07 15:30:00,80.4,80.79,80.37,80.75,956200.0,80.4,80.79,80.37,80.75,956200.0
2015-05-08 09:30:00,81.04,81.66,80.96,81.46,1850800.0,81.04,81.66,80.96,81.46,1850800.0
2015-05-08 10:00:00,81.45,81.71,81.15,81.71,938700.0,81.45,81.71,81.15,81.71,938700.0
2015-05-08 10:30:00,81.66,81.76,81.43,81.76,536900.0,81.66,81.76,81.43,81.76,536900.0
2015-05-08 11:00:00,81.77,82.1,81.66,81.89,1008000.0,81.77,82.1,81.66,81.89,1008000.0
2015-05-08 11:30:00,81.86,82.0,81.77,81.91,467600.0,81.86,82.0,81.77,81.91,467600.0
2015-05-08 12:00:00,81.87,82.02,81.57,81.64,493500.0,81.87,82.02,81.57,81.64,493500.0
2015-05-08 12:30:00,81.64,81.69,81.5,81.56,344400.0,81.64,81.69,81.5,81.56,344400.0
2015-05-08 13:00:00,81.55,81.68,81.51,81.54,217700.0,81.55,81.68,81.51,81.54,217700.0
2015-05-08 13:30:00,81.57,81.64,81.43,81.58,226800.0,81.57,81.64,81.43,81.58,226800.0
2015-05-08 14:00:00,81.53,81.83,81.48,81.74,626500.0,81.53,81.83,81.48,81.74,626500.0
2015-05-08 14:30:00,81.73,81.82,81.69,81.81,376600.0,81.73,81.82,81.69,81.81,376600.0
2015-05-08 15:00:00,81.78,81.99,81.75,81.98,1037400.0,81.78,81.99,81.75,81.98,1037400.0
2015-05-08 15:30:00,81.97,82.15,81.93,82.09,2464700.0,81.97,82.15,81.93,82.09,2464700.0
2015-05-11 09:30:00,82.32,83.52,82.19,83.31,2976400.0,82.32,83.52,82.19,83.31,2976400.0
2015-05-11 10:00:00,83.39,83.49,83.11,83.12,1085000.0,83.39,83.49,83.11,83.12,1085000.0
2015-05-11 10:30:00,83.13,83.37,82.8,83.34,1202600.0,83.13,83.37,82.8,83.34,1202600.0
2015-05-11 11:00:00,83.34,84.24,83.3,84.03,2188900.0,83.34,84.24,83.3,84.03,2188900.0
2015-05-11 11:30:00,84.03,84.21,83.87,84.2,1133300.0,84.03,84.21,83.87,84.2,1133300.0
2015-05-11 12:00:00,84.2,84.21,83.86,84.13,738500.0,84.2,84.21,83.86,84.13,738500.0
2015-05-11 12:30:00,84.11,84.21,83.98,84.11,892500.0,84.11,84.21,83.98,84.11,892500.0
2015-05-11 13:00:00,84.13,84.72,84.13,84.5,1607200.0,84.13,84.72,84.13,84.5,1607200.0
2015-05-11 13:30:00,84.5,84.75,84.31,84.39,760200.0,84.5,84.75,84.31,84.39,760200.0
2015-05-11 14:00:00,84.39,84.71,84.29,84.61,904400.0,84.39,84.71,84.29,84.61,904400.0
2015-05-11 14:30:00,84.64,84.86,84.43,84.51,875700.0,84.64,84.86,84.43,84.51,875700.0
2015-05-11 15:00:00,84.5,84.5,83.99,84.1,1697500.0,84.5,84.5,83.99,84.1,1697500.0
2015-05-11 15:30:00,84.11,84.37,83.79,84.29,1959300.0,84.11,84.37,83.79,84.29,1959300.0
2015-05-12 09:30:00,83.81,83.81,83.24,83.34,2847600.0,83.81,83.81,83.24,83.34,2847600.0
2015-05-12 10:00:00,83.37,83.6,83.04,83.29,1512700.0,83.37,83.6,83.04,83.29,1512700.0
2015-05-12 10:30:00,83.28,83.67,83.16,83.28,819700.0,83.28,83.67,83.16,83.28,819700.0
2015-05-12 11:00:00,83.25,83.54,83.25,83.33,451500.0,83.25,83.54,83.25,83.33,451500.0
2015-05-12 11:30:00,83.3,83.36,83.13,83.23,352100.0,83.3,83.36,83.13,83.23,352100.0
2015-05-12 12:00:00,83.2,83.33,82.99,83.29,415800.0,83.2,83.33,82.99,83.29,415800.0
2015-05-12 12:30:00,83.29,83.47,83.16,83.37,485100.0,83.29,83.47,83.16,83.37,485100.0
2015-05-12 13:00:00,83.37,83.62,83.33,83.48,454300.0,83.37,83.62,83.33,83.48,454300.0
2015-05-12 13:30:00,83.48,83.51,83.19,83.21,277900.0,83.48,83.51,83.19,83.21,277900.0
2015-05-12 14:00:00,83.2,83.43,83.17,83.37,266000.0,83.2,83.43,83.17,83.37,266000.0
2015-05-12 14:30:00,83.42,83.51,83.19,83.24,329000.0,83.42,83.51,83.19,83.24,329000.0
2015-05-12 15:00:00,83.23,83.27,83.11,83.18,343700.0,83.23,83.27,83.11,83.18,343700.0
2015-05-12 15:30:00,83.2,83.52,83.2,83.4,690900.0,83.2,83.52,83.2,83.4,690900.0
2015-05-13 09:30:00,83.4,84.2,83.1,83.72,2241400.0,83.4,84.2,83.1,83.72,2241400.0
2015-05-13 10:00:00,83.73,83.97,83.58,83.74,856100.0,83.73,83.97,83.58,83.74,856100.0
2015-05-13 10:30:00,83.73,83.81,83.44,83.44,712600.0,83.73,83.81,83.44,83.44,712600.0
2015-05-13 11:00:00,83.44,83.56,83.2,83.54,1040900.0,83.44,83.56,83.2,83.54,1040900.0
2015-05-13 11:30:00,83.5,83.81,83.47,83.81,367500.0,83.5,83.81,83.47,83.81,367500.0
2015-05-13 12:00:00,83.78,83.79,83.45,83.53,287000.0,83.78,83.79,83.45,83.53,287000.0
2015-05-13 12:30:00,83.55,83.65,83.5,83.57,99400.0,83.55,83.65,83.5,83.57,99400.0
2015-05-13 13:00:00,83.55,83.75,83.55,83.67,165900.0,83.55,83.75,83.55,83.67,165900.0
2015-05-13 13:30:00,83.7,83.71,83.51,83.58,127400.0,83.7,83.71,83.51,83.58,127400.0
2015-05-13 14:00:00,83.58,83.58,83.11,83.19,534800.0,83.58,83.58,83.11,83.19,534800.0
2015-05-13 14:30:00,83.19,83.25,83.04,83.08,414400.0,83.19,83.25,83.04,83.08,414400.0
2015-05-13 15:00:00,83.07,83.13,82.76,82.76,574700.0,83.07,83.13,82.76,82.76,574700.0
2015-05-13 15:30:00,82.77,83.0,82.69,82.88,1063300.0,82.77,83.0,82.69,82.88,1063300.0
2015-05-14 09:30:00,83.29,83.43,82.33,82.66,1338400.0,83.29,83.43,82.33,82.66,1338400.0
2015-05-14 10:00:00,82.67,83.18,82.57,83.02,702800.0,82.67,83.18,82.57,83.02,702800.0
2015-05-14 10:30:00,83.06,83.06,82.71,82.76,434000.0,83.06,83.06,82.71,82.76,434000.0
2015-05-14 11:00:00,82.73,82.89,82.71,82.8,407400.0,82.73,82.89,82.71,82.8,407400.0
2015-05-14 11:30:00,82.84,83.12,82.81,83.07,607600.0,82.84,83.12,82.81,83.07,607600.0
2015-05-14 12:00:00,83.09,83.27,83.02,83.21,307300.0,83.09,83.27,83.02,83.21,307300.0
2015-05-14 12:30:00,83.24,83.39,83.23,83.39,235200.0,83.24,83.39,83.23,83.39,235200.0
2015-05-14 13:00:00,83.39,83.51,83.39,83.46,298900.0,83.39,83.51,83.39,83.46,298900.0
2015-05-14 13:30:00,83.49,83.57,83.27,83.3,254100.0,83.49,83.57,83.27,83.3,254100.0
2015-05-14 14:00:00,83.32,83.65,83.29,83.59,194600.0,83.32,83.65,83.29,83.59,194600.0
2015-05-14 14:30:00,83.59,83.6,83.34,83.36,224700.0,83.59,83.6,83.34,83.36,224700.0
2015-05-14 15:00:00,83.39,83.56,83.34,83.5,361200.0,83.39,83.56,83.34,83.5,361200.0
2015-05-14 15:30:00,83.5,83.92,83.48,83.84,1339100.0,83.5,83.92,83.48,83.84,1339100.0
2015-05-15 09:30:00,86.38,86.72,85.76,86.42,6766200.0,86.38,86.72,85.76,86.42,6766200.0
2015-05-15 10:00:00,86.46,87.36,86.4,87.28,3263400.0,86.46,87.36,86.4,87.28,3263400.0
2015-05-15 10:30:00,87.29,88.06,87.23,88.03,3688300.0,87.29,88.06,87.23,88.03,3688300.0
2015-05-15 11:00:00,88.02,88.09,87.62,87.79,2241400.0,88.02,88.09,87.62,87.79,2241400.0
2015-05-15 11:30:00,87.8,87.97,87.53,87.81,1130500.0,87.8,87.97,87.53,87.81,1130500.0
2015-05-15 12:00:00,87.85,87.92,87.54,87.58,671300.0,87.85,87.92,87.54,87.58,671300.0
2015-05-15 12:30:00,87.58,87.84,87.38,87.78,1254400.0,87.58,87.84,87.38,87.78,1254400.0
2015-05-15 13:00:00,87.79,87.94,87.59,87.7,872200.0,87.79,87.94,87.59,87.7,872200.0
2015-05-15 13:30:00,87.67,88.09,87.65,88.0,1180900.0,87.67,88.09,87.65,88.0,1180900.0
2015-05-15 14:00:00,87.99,88.28,87.79,88.1,1263500.0,87.99,88.28,87.79,88.1,1263500.0
2015-05-15 14:30:00,88.14,88.35,87.89,87.92,1668100.0,88.14,88.35,87.89,87.92,1668100.0
2015-05-15 15:00:00,87.92,87.98,87.68,87.74,1356600.0,87.92,87.98,87.68,87.74,1356600.0
2015-05-15 15:30:00,87.74,87.82,87.53,87.59,2312800.0,87.74,87.82,87.53,87.59,2312800.0
2015-05-18 09:30:00,87.54,88.46,87.02,88.21,3152800.0,87.54,88.46,87.02,88.21,3152800.0
2015-05-18 10:00:00,88.25,88.34,87.61,87.69,1748600.0,88.25,88.34,87.61,87.69,1748600.0
2015-05-18 10:30:00,87.7,88.19,87.51,87.74,903700.0,87.7,88.19,87.51,87.74,903700.0
2015-05-18 11:00:00,87.78,87.79,87.3,87.79,739900.0,87.78,87.79,87.3,87.79,739900.0
2015-05-18 11:30:00,87.79,88.11,87.79,87.82,822500.0,87.79,88.11,87.79,87.82,822500.0
2015-05-18 12:00:00,87.85,87.86,87.62,87.81,582400.0,87.85,87.86,87.62,87.81,582400.0
2015-05-18 12:30:00,87.83,87.9,87.74,87.89,138600.0,87.83,87.9,87.74,87.89,138600.0
2015-05-18 13:00:00,87.9,88.03,87.78,87.84,240800.0,87.9,88.03,87.78,87.84,240800.0
2015-05-18 13:30:00,87.81,87.95,87.79,87.94,191800.0,87.81,87.95,87.79,87.94,191800.0
2015-05-18 14:00:00,87.96,88.12,87.93,88.11,444500.0,87.96,88.12,87.93,88.11,444500.0
2015-05-18 14:30:00,88.11,88.32,88.09,88.24,542500.0,88.11,88.32,88.09,88.24,542500.0
2015-05-18 15:00:00,88.25,88.46,88.18,88.39,728700.0,88.25,88.46,88.18,88.39,728700.0
2015-05-18 15:30:00,88.39,88.53,88.26,88.27,1017100.0,88.39,88.53,88.26,88.27,1017100.0
2015-05-19 09:30:00,88.89,89.72,88.76,89.52,3430700.0,88.89,89.72,88.76,89.52,3430700.0
2015-05-19 10:00:00,89.53,89.79,89.26,89.49,1407700.0,89.53,89.79,89.26,89.49,1407700.0
2015-05-19 10:30:00,89.5,89.61,89.4,89.43,511000.0,89.5,89.61,89.4,89.43,511000.0
2015-05-19 11:00:00,89.46,89.55,89.36,89.37,536900.0,89.46,89.55,89.36,89.37,536900.0
2015-05-19 11:30:00,89.36,89.37,88.93,89.12,1021300.0,89.36,89.37,88.93,89.12,1021300.0
2015-05-19 12:00:00,89.12,89.18,88.58,88.76,1099700.0,89.12,89.18,88.58,88.76,1099700.0
2015-05-19 12:30:00,88.76,88.8,88.53,88.73,513800.0,88.76,88.8,88.53,88.73,513800.0
2015-05-19 13:00:00,88.67,88.87,88.39,88.51,478100.0,88.67,88.87,88.39,88.51,478100.0
2015-05-19 13:30:00,88.49,88.66,88.29,88.36,562800.0,88.49,88.66,88.29,88.36,562800.0
2015-05-19 14:00:00,88.37,88.5,88.21,88.4,702800.0,88.37,88.5,88.21,88.4,702800.0
2015-05-19 14:30:00,88.4,88.41,88.0,88.14,757400.0,88.4,88.41,88.0,88.14,757400.0
2015-05-19 15:00:00,88.12,88.13,87.81,87.89,928900.0,88.12,88.13,87.81,87.89,928900.0
2015-05-19 15:30:00,87.89,88.09,87.82,88.07,1307600.0,87.89,88.09,87.82,88.07,1307600.0
2015-05-20 09:30:00,88.21,88.29,87.36,87.5,2347100.0,88.21,88.29,87.36,87.5,2347100.0
2015-05-20 10:00:00,87.57,88.13,87.49,87.86,870100.0,87.57,88.13,87.49,87.86,870100.0
2015-05-20 10:30:00,87.86,88.11,87.84,87.92,683900.0,87.86,88.11,87.84,87.92,683900.0
2015-05-20 11:00:00,87.91,88.11,87.79,88.04,340900.0,87.91,88.11,87.79,88.04,340900.0
2015-05-20 11:30:00,88.02,88.11,87.71,87.75,486500.0,88.02,88.11,87.71,87.75,486500.0
2015-05-20 12:00:00,87.73,88.35,87.67,88.23,644700.0,87.73,88.35,87.67,88.23,644700.0
2015-05-20 12:30:00,88.23,88.34,88.14,88.34,271600.0,88.23,88.34,88.14,88.34,271600.0
2015-05-20 13:00:00,88.34,88.38,88.23,88.23,301000.0,88.34,88.38,88.23,88.23,301000.0
2015-05-20 13:30:00,88.27,88.53,88.27,88.43,366800.0,88.27,88.53,88.27,88.43,366800.0
2015-05-20 14:00:00,88.46,89.06,88.34,89.06,1079400.0,88.46,89.06,88.34,89.06,1079400.0
2015-05-20 14:30:00,89.04,89.11,88.79,88.89,872900.0,89.04,89.11,88.79,88.89,872900.0
2015-05-20 15:00:00,88.89,88.92,88.44,88.59,711900.0,88.89,88.92,88.44,88.59,711900.0
2015-05-20 15:30:00,88.58,88.86,88.43,88.8,870800.0,88.58,88.86,88.43,88.8,870800.0
2015-05-21 09:30:00,89.08,89.57,88.69,88.79,2296000.0,89.08,89.57,88.69,88.79,2296000.0
2015-05-21 10:00:00,88.79,89.04,88.6,88.96,895300.0,88.79,89.04,88.6,88.96,895300.0
2015-05-21 10:30:00,89.0,89.12,88.66,88.69,494900.0,89.0,89.12,88.66,88.69,494900.0
2015-05-21 11:00:00,88.71,88.89,88.49,88.49,556500.0,88.71,88.89,88.49,88.49,556500.0
2015-05-21 11:30:00,88.53,88.58,88.29,88.54,1151500.0,88.53,88.58,88.29,88.54,1151500.0
2015-05-21 12:00:00,88.55,88.55,88.18,88.36,861700.0,88.55,88.55,88.18,88.36,861700.0
2015-05-21 12:30:00,88.36,88.79,88.36,88.68,916300.0,88.36,88.79,88.36,88.68,916300.0
2015-05-21 13:00:00,88.68,88.76,88.58,88.67,275800.0,88.68,88.76,88.58,88.67,275800.0
2015-05-21 13:30:00,88.7,88.75,88.43,88.51,340200.0,88.7,88.75,88.43,88.51,340200.0
2015-05-21 14:00:00,88.54,88.74,88.47,88.66,291900.0,88.54,88.74,88.47,88.66,291900.0
2015-05-21 14:30:00,88.67,88.98,88.63,88.84,468300.0,88.67,88.98,88.63,88.84,468300.0
2015-05-21 15:00:00,88.84,88.95,88.7,88.93,268100.0,88.84,88.95,88.7,88.93,268100.0
2015-05-21 15:30:00,88.93,89.2,88.9,88.98,1119300.0,88.93,89.2,88.9,88.98,1119300.0
2015-05-22 09:30:00,89.18,89.41,88.89,89.25,1365000.0,89.18,89.41,88.89,89.25,1365000.0
2015-05-22 10:00:00,89.25,89.32,88.99,88.99,598500.0,89.25,89.32,88.99,88.99,598500.0
2015-05-22 10:30:00,88.99,89.02,88.82,88.95,396900.0,88.99,89.02,88.82,88.95,396900.0
2015-05-22 11:00:00,88.99,89.03,88.78,88.82,247100.0,88.99,89.03,88.78,88.82,247100.0
2015-05-22 11:30:00,88.82,88.9,88.69,88.89,383600.0,88.82,88.9,88.69,88.89,383600.0
2015-05-22 12:00:00,88.83,88.92,88.73,88.92,205800.0,88.83,88.92,88.73,88.92,205800.0
2015-05-22 12:30:00,88.93,89.01,88.83,88.9,126700.0,88.93,89.01,88.83,88.9,126700.0
2015-05-22 13:00:00,88.86,89.05,88.82,89.02,228900.0,88.86,89.05,88.82,89.02,228900.0
2015-05-22 13:30:00,89.04,89.13,89.02,89.12,174300.0,89.04,89.13,89.02,89.12,174300.0
2015-05-22 14:00:00,89.1,89.14,89.04,89.14,236600.0,89.1,89.14,89.04,89.14,236600.0
2015-05-22 14:30:00,89.13,89.22,89.11,89.21,397600.0,89.13,89.22,89.11,89.21,397600.0
2015-05-22 15:00:00,89.19,89.24,89.03,89.03,463400.0,89.19,89.24,89.03,89.03,463400.0
2015-05-22 15:30:00,89.03,89.07,88.82,88.84,886200.0,89.03,89.07,88.82,88.84,886200.0
2015-05-26 09:30:00,88.87,89.06,88.23,88.56,1385300.0,88.87,89.06,88.23,88.56,1385300.0
2015-05-26 10:00:00,88.53,88.59,88.12,88.47,856100.0,88.53,88.59,88.12,88.47,856100.0
2015-05-26 10:30:00,88.48,88.48,88.24,88.36,480200.0,88.48,88.48,88.24,88.36,480200.0
2015-05-26 11:00:00,88.37,88.41,88.02,88.1,406700.0,88.37,88.41,88.02,88.1,406700.0
2015-05-26 11:30:00,88.13,88.4,88.06,88.29,329000.0,88.13,88.4,88.06,88.29,329000.0
2015-05-26 12:00:00,88.34,88.34,88.11,88.11,242900.0,88.34,88.34,88.11,88.11,242900.0
2015-05-26 12:30:00,88.12,88.16,87.97,88.01,249900.0,88.12,88.16,87.97,88.01,249900.0
2015-05-26 13:00:00,88.0,88.08,87.8,88.01,388500.0,88.0,88.08,87.8,88.01,388500.0
2015-05-26 13:30:00,88.02,88.07,87.8,87.86,252000.0,88.02,88.07,87.8,87.86,252000.0
2015-05-26 14:00:00,87.83,87.94,87.79,87.83,261800.0,87.83,87.94,87.79,87.83,261800.0
2015-05-26 14:30:00,87.86,88.14,87.81,87.89,244300.0,87.86,88.14,87.81,87.89,244300.0
2015-05-26 15:00:00,87.89,88.09,87.86,88.02,338800.0,87.89,88.09,87.86,88.02,338800.0
2015-05-26 15:30:00,88.05,88.27,87.95,87.99,1280300.0,88.05,88.27,87.95,87.99,1280300.0
2015-05-27 09:30:00,88.14,88.76,87.93,88.48,1389500.0,88.14,88.76,87.93,88.48,1389500.0
2015-05-27 10:00:00,88.48,88.78,88.41,88.41,742000.0,88.48,88.78,88.41,88.41,742000.0
2015-05-27 10:30:00,88.41,88.71,88.36,88.63,481600.0,88.41,88.71,88.36,88.63,481600.0
2015-05-27 11:00:00,88.63,88.73,88.46,88.57,448000.0,88.63,88.73,88.46,88.57,448000.0
2015-05-27 11:30:00,88.56,88.64,88.43,88.59,308000.0,88.56,88.64,88.43,88.59,308000.0
2015-05-27 12:00:00,88.63,88.68,88.47,88.58,168700.0,88.63,88.68,88.47,88.58,168700.0
2015-05-27 12:30:00,88.6,88.75,88.57,88.7,268800.0,88.6,88.75,88.57,88.7,268800.0
2015-05-27 13:00:00,88.73,89.07,88.71,89.02,711900.0,88.73,89.07,88.71,89.02,711900.0
2015-05-27 13:30:00,89.05,89.13,88.95,89.11,335300.0,89.05,89.13,88.95,89.11,335300.0
2015-05-27 14:00:00,89.09,89.13,88.81,88.89,413700.0,89.09,89.13,88.81,88.89,413700.0
2015-05-27 14:30:00,88.92,89.13,88.87,89.13,224700.0,88.92,89.13,88.87,89.13,224700.0
2015-05-27 15:00:00,89.13,89.43,89.07,89.34,701400.0,89.13,89.43,89.07,89.34,701400.0
2015-05-27 15:30:00,89.35,89.91,89.33,89.86,1743000.0,89.35,89.91,89.33,89.86,1743000.0
2015-05-28 09:30:00,89.71,89.86,88.93,89.16,1568000.0,89.71,89.86,88.93,89.16,1568000.0
2015-05-28 10:00:00,89.19,89.52,89.03,89.47,651700.0,89.19,89.52,89.03,89.47,651700.0
2015-05-28 10:30:00,89.44,89.65,89.26,89.59,648200.0,89.44,89.65,89.26,89.59,648200.0
2015-05-28 11:00:00,89.59,89.8,89.41,89.64,494200.0,89.59,89.8,89.41,89.64,494200.0
2015-05-28 11:30:00,89.65,89.73,89.32,89.36,374500.0,89.65,89.73,89.32,89.36,374500.0
2015-05-28 12:00:00,89.36,89.47,89.26,89.34,212800.0,89.36,89.47,89.26,89.34,212800.0
2015-05-28 12:30:00,89.34,89.46,89.28,89.29,139300.0,89.34,89.46,89.28,89.29,139300.0
2015-05-28 13:00:00,89.29,89.41,89.2,89.35,102200.0,89.29,89.41,89.2,89.35,102200.0
2015-05-28 13:30:00,89.35,89.57,89.22,89.54,186200.0,89.35,89.57,89.22,89.54,186200.0
2015-05-28 14:00:00,89.5,89.64,89.43,89.63,191800.0,89.5,89.64,89.43,89.63,191800.0
2015-05-28 14:30:00,89.64,89.73,89.46,89.56,149100.0,89.64,89.73,89.46,89.56,149100.0
2015-05-28 15:00:00,89.56,89.72,89.46,89.46,382900.0,89.56,89.72,89.46,89.46,382900.0
2015-05-28 15:30:00,89.47,89.73,89.47,89.48,604800.0,89.47,89.73,89.47,89.48,604800.0
2015-05-29 09:30:00,89.47,90.11,89.21,89.92,1644300.0,89.47,90.11,89.21,89.92,1644300.0
2015-05-29 10:00:00,89.93,90.21,89.79,89.8,1138900.0,89.93,90.21,89.79,89.8,1138900.0
2015-05-29 10:30:00,89.79,89.87,89.33,89.5,749700.0,89.79,89.87,89.33,89.5,749700.0
2015-05-29 11:00:00,89.5,89.72,89.29,89.29,555100.0,89.5,89.72,89.29,89.29,555100.0
2015-05-29 11:30:00,89.29,89.49,89.23,89.26,660100.0,89.29,89.49,89.23,89.26,660100.0
2015-05-29 12:00:00,89.29,89.52,89.23,89.41,480200.0,89.29,89.52,89.23,89.41,480200.0
2015-05-29 12:30:00,89.43,89.62,89.35,89.38,405300.0,89.43,89.62,89.35,89.38,405300.0
2015-05-29 13:00:00,89.39,89.4,89.18,89.26,568400.0,89.39,89.4,89.18,89.26,568400.0
2015-05-29 13:30:00,89.25,89.39,89.25,89.32,403900.0,89.25,89.39,89.25,89.32,403900.0
2015-05-29 14:00:00,89.3,89.31,89.04,89.13,345100.0,89.3,89.31,89.04,89.13,345100.0
2015-05-29 14:30:00,89.12,89.18,88.96,89.15,364000.0,89.12,89.18,88.96,89.15,364000.0
2015-05-29 15:00:00,89.16,89.19,89.06,89.14,263200.0,89.16,89.19,89.06,89.14,263200.0
2015-05-29 15:30:00,89.15,89.33,89.13,89.15,2179100.0,89.15,89.33,89.13,89.15,2179100.0
2015-06-01 09:30:00,88.84,89.01,87.94,88.14,2358706.0,88.84,89.01,87.94,88.14,2358706.0
2015-06-01 10:00:00,88.17,88.5,88.01,88.39,1194032.0,88.17,88.5,88.01,88.39,1194032.0
2015-06-01 10:30:00,88.36,88.71,88.18,88.7,524188.0,88.36,88.71,88.18,88.7,524188.0
2015-06-01 11:00:00,88.7,88.86,88.54,88.58,689038.0,88.7,88.86,88.54,88.58,689038.0
2015-06-01 11:30:00,88.57,88.77,88.43,88.64,278775.0,88.57,88.77,88.43,88.64,278775.0
2015-06-01 12:00:00,88.64,88.83,88.54,88.75,301294.0,88.64,88.83,88.54,88.75,301294.0
2015-06-01 12:30:00,88.72,88.8,88.59,88.75,228207.0,88.72,88.8,88.59,88.75,228207.0
2015-06-01 13:00:00,88.8,88.8,88.55,88.78,163653.0,88.8,88.8,88.55,88.78,163653.0
2015-06-01 13:30:00,88.78,88.99,88.74,88.98,288365.0,88.78,88.99,88.74,88.98,288365.0
2015-06-01 14:00:00,88.98,89.12,88.76,88.94,366100.0,88.98,89.12,88.76,88.94,366100.0
2015-06-01 14:30:00,88.93,88.98,88.81,88.9,219730.0,88.93,88.98,88.81,88.9,219730.0
2015-06-01 15:00:00,88.9,88.97,88.83,88.96,184065.0,88.9,88.97,88.83,88.96,184065.0
2015-06-01 15:30:00,88.96,89.06,88.82,88.99,726656.0,88.96,89.06,88.82,88.99,726656.0
2015-06-02 09:30:00,88.71,88.92,88.44,88.69,999446.0,88.71,88.92,88.44,88.69,999446.0
2015-06-02 10:00:00,88.65,88.93,88.55,88.55,585844.0,88.65,88.93,88.55,88.55,585844.0
2015-06-02 10:30:00,88.59,88.89,88.5,88.5,566419.0,88.59,88.89,88.5,88.5,566419.0
2015-06-02 11:00:00,88.5,88.72,88.41,88.41,304647.0,88.5,88.72,88.41,88.41,304647.0
2015-06-02 11:30:00,88.42,88.66,88.41,88.56,299012.0,88.42,88.66,88.41,88.56,299012.0
2015-06-02 12:00:00,88.58,89.11,88.58,89.0,455287.0,88.58,89.11,88.58,89.0,455287.0
2015-06-02 12:30:00,89.06,89.52,89.04,89.49,350945.0,89.06,89.52,89.04,89.49,350945.0
2015-06-02 13:00:00,89.48,89.68,89.32,89.34,485282.0,89.48,89.68,89.32,89.34,485282.0
2015-06-02 13:30:00,89.37,89.47,89.29,89.34,367038.0,89.37,89.47,89.29,89.34,367038.0
2015-06-02 14:00:00,89.33,89.43,89.21,89.21,217595.0,89.33,89.43,89.21,89.21,217595.0
2015-06-02 14:30:00,89.21,89.24,88.97,89.03,273182.0,89.21,89.24,88.97,89.03,273182.0
2015-06-02 15:00:00,89.03,89.13,88.86,89.09,313796.0,89.03,89.13,88.86,89.09,313796.0
2015-06-02 15:30:00,89.06,89.33,89.03,89.11,738619.0,89.06,89.33,89.03,89.11,738619.0
2015-06-03 09:30:00,89.24,89.73,89.02,89.35,999299.0,89.24,89.73,89.02,89.35,999299.0
2015-06-03 10:00:00,89.29,89.54,89.14,89.46,826756.0,89.29,89.54,89.14,89.46,826756.0
2015-06-03 10:30:00,89.48,89.54,89.22,89.34,326032.0,89.48,89.54,89.22,89.34,326032.0
2015-06-03 11:00:00,89.36,89.39,89.14,89.18,255899.0,89.36,89.39,89.14,89.18,255899.0
2015-06-03 11:30:00,89.19,89.5,89.19,89.34,192878.0,89.19,89.5,89.19,89.34,192878.0
2015-06-03 12:00:00,89.34,89.35,89.01,89.01,221515.0,89.34,89.35,89.01,89.01,221515.0
2015-06-03 12:30:00,89.02,89.12,88.86,88.93,338086.0,89.02,89.12,88.86,88.93,338086.0
2015-06-03 13:00:00,88.91,89.04,88.81,89.02,255458.0,88.91,89.04,88.81,89.02,255458.0
2015-06-03 13:30:00,89.02,89.04,88.88,88.9,205156.0,89.02,89.04,88.88,88.9,205156.0
2015-06-03 14:00:00,88.95,89.02,88.86,88.95,160783.0,88.95,89.02,88.86,88.95,160783.0
2015-06-03 14:30:00,88.95,89.03,88.86,88.87,102249.0,88.95,89.03,88.86,88.87,102249.0
2015-06-03 15:00:00,88.9,88.93,88.71,88.71,266063.0,88.9,88.93,88.71,88.71,266063.0
2015-06-03 15:30:00,88.74,88.81,88.64,88.81,656439.0,88.74,88.81,88.64,88.81,656439.0
2015-06-04 09:30:00,88.38,88.78,88.04,88.74,1294692.0,88.38,88.78,88.04,88.74,1294692.0
2015-06-04 10:00:00,88.73,89.09,88.62,88.88,1239203.0,88.73,89.09,88.62,88.88,1239203.0
2015-06-04 10:30:00,88.9,89.35,88.71,88.98,1222774.0,88.9,89.35,88.71,88.98,1222774.0
2015-06-04 11:00:00,88.98,89.14,88.89,89.0,391846.0,88.98,89.14,88.89,89.0,391846.0
2015-06-04 11:30:00,89.0,89.25,88.9,89.21,297892.0,89.0,89.25,88.9,89.21,297892.0
2015-06-04 12:00:00,89.21,89.43,89.09,89.3,528682.0,89.21,89.43,89.09,89.3,528682.0
2015-06-04 12:30:00,89.3,89.39,89.14,89.15,246442.0,89.3,89.39,89.14,89.15,246442.0
2015-06-04 13:00:00,89.15,89.26,88.89,89.0,443226.0,89.15,89.26,88.89,89.0,443226.0
2015-06-04 13:30:00,88.94,88.99,88.63,88.64,288848.0,88.94,88.99,88.63,88.64,288848.0
2015-06-04 14:00:00,88.65,89.1,88.58,88.99,419909.0,88.65,89.1,88.58,88.99,419909.0
2015-06-04 14:30:00,88.9,88.99,88.74,88.96,325332.0,88.9,88.99,88.74,88.96,325332.0
2015-06-04 15:00:00,88.96,89.11,88.86,89.09,536858.0,88.96,89.11,88.86,89.09,536858.0
2015-06-04 15:30:00,89.09,89.36,88.96,89.36,972692.0,89.09,89.36,88.96,89.36,972692.0
2015-06-05 09:30:00,89.21,89.71,89.13,89.59,1254939.0,89.21,89.71,89.13,89.59,1254939.0
2015-06-05 10:00:00,89.6,90.04,89.59,90.0,1007090.0,89.6,90.04,89.59,90.0,1007090.0
2015-06-05 10:30:00,89.98,90.3,89.76,90.04,1068046.0,89.98,90.3,89.76,90.04,1068046.0
2015-06-05 11:00:00,90.05,90.29,89.97,90.12,914424.0,90.05,90.29,89.97,90.12,914424.0
2015-06-05 11:30:00,90.14,90.21,90.02,90.15,619535.0,90.14,90.21,90.02,90.15,619535.0
2015-06-05 12:00:00,90.13,90.24,90.0,90.01,402647.0,90.13,90.24,90.0,90.01,402647.0
2015-06-05 12:30:00,90.01,90.19,89.93,90.18,252000.0,90.01,90.19,89.93,90.18,252000.0
2015-06-05 13:00:00,90.17,90.24,90.03,90.17,242200.0,90.17,90.24,90.03,90.17,242200.0
2015-06-05 13:30:00,90.17,90.26,90.14,90.18,377559.0,90.17,90.26,90.14,90.18,377559.0
2015-06-05 14:00:00,90.23,90.48,90.2,90.42,634760.0,90.23,90.48,90.2,90.42,634760.0
2015-06-05 14:30:00,90.42,90.47,90.16,90.25,660961.0,90.42,90.47,90.16,90.25,660961.0
2015-06-05 15:00:00,90.25,90.36,90.17,90.26,282793.0,90.25,90.36,90.17,90.26,282793.0
2015-06-05 15:30:00,90.26,90.54,90.11,90.46,1537347.0,90.26,90.54,90.11,90.46,1537347.0
2015-06-08 09:30:00,90.71,90.82,90.13,90.35,1748005.0,90.71,90.82,90.13,90.35,1748005.0
2015-06-08 10:00:00,90.37,90.39,90.13,90.2,646093.0,90.37,90.39,90.13,90.2,646093.0
2015-06-08 10:30:00,90.21,90.27,90.01,90.1,745164.0,90.21,90.27,90.01,90.1,745164.0
2015-06-08 11:00:00,90.13,90.28,90.06,90.09,611233.0,90.13,90.28,90.06,90.09,611233.0
2015-06-08 11:30:00,90.12,90.12,89.84,89.87,514066.0,90.12,90.12,89.84,89.87,514066.0
2015-06-08 12:00:00,89.84,89.97,89.72,89.72,384076.0,89.84,89.97,89.72,89.72,384076.0
2015-06-08 12:30:00,89.71,89.83,89.6,89.61,400708.0,89.71,89.83,89.6,89.61,400708.0
2015-06-08 13:00:00,89.62,89.73,89.27,89.3,609203.0,89.62,89.73,89.27,89.3,609203.0
2015-06-08 13:30:00,89.31,89.34,89.0,89.26,826427.0,89.31,89.34,89.0,89.26,826427.0
2015-06-08 14:00:00,89.24,89.33,89.07,89.33,359359.0,89.24,89.33,89.07,89.33,359359.0
2015-06-08 14:30:00,89.32,89.63,89.32,89.47,391853.0,89.32,89.63,89.32,89.47,391853.0
2015-06-08 15:00:00,89.42,89.81,89.42,89.74,608531.0,89.42,89.81,89.42,89.74,608531.0
2015-06-08 15:30:00,89.73,89.79,89.53,89.61,1024107.0,89.73,89.79,89.53,89.61,1024107.0
2015-06-09 09:30:00,89.33,90.4,89.33,90.25,1554959.0,89.33,90.4,89.33,90.25,1554959.0
2015-06-09 10:00:00,90.25,90.91,90.07,90.77,1560944.0,90.25,90.91,90.07,90.77,1560944.0
2015-06-09 10:30:00,90.77,92.06,90.77,92.06,2228674.0,90.77,92.06,90.77,92.06,2228674.0
2015-06-09 11:00:00,92.06,92.23,91.77,92.06,1635921.0,92.06,92.23,91.77,92.06,1635921.0
2015-06-09 11:30:00,92.08,92.57,92.06,92.46,1449028.0,92.08,92.57,92.06,92.46,1449028.0
2015-06-09 12:00:00,92.46,92.59,92.08,92.09,1067780.0,92.46,92.59,92.08,92.09,1067780.0
2015-06-09 12:30:00,92.1,92.33,92.02,92.13,716926.0,92.1,92.33,92.02,92.13,716926.0
2015-06-09 13:00:00,92.16,92.55,92.07,92.49,791833.0,92.16,92.55,92.07,92.49,791833.0
2015-06-09 13:30:00,92.49,92.49,92.14,92.16,597653.0,92.49,92.49,92.14,92.16,597653.0
2015-06-09 14:00:00,92.17,92.45,92.14,92.36,571746.0,92.17,92.45,92.14,92.36,571746.0
2015-06-09 14:30:00,92.37,92.44,91.96,91.99,897379.0,92.37,92.44,91.96,91.99,897379.0
2015-06-09 15:00:00,91.98,92.61,91.98,92.54,1504580.0,91.98,92.61,91.98,92.54,1504580.0
2015-06-09 15:30:00,92.54,92.71,92.3,92.48,2793938.0,92.54,92.71,92.3,92.48,2793938.0
2015-06-10 09:30:00,93.39,96.14,93.23,96.05,9882663.0,93.39,96.14,93.23,96.05,9882663.0
2015-06-10 10:00:00,96.05,97.38,95.79,97.2,6075090.0,96.05,97.38,95.79,97.2,6075090.0
2015-06-10 10:30:00,97.27,98.97,97.2,98.23,7521612.0,97.27,98.97,97.2,98.23,7521612.0
2015-06-10 11:00:00,98.22,98.86,97.54,97.67,4983279.0,98.22,98.86,97.54,97.67,4983279.0
2015-06-10 11:30:00,97.67,98.27,97.23,97.44,2569077.0,97.67,98.27,97.23,97.44,2569077.0
2015-06-10 12:00:00,97.45,97.6,96.95,97.44,2027816.0,97.45,97.6,96.95,97.44,2027816.0
2015-06-10 12:30:00,97.39,97.91,97.19,97.5,1736952.0,97.39,97.91,97.19,97.5,1736952.0
2015-06-10 13:00:00,97.5,97.54,96.82,96.82,1688365.0,97.5,97.54,96.82,96.82,1688365.0
2015-06-10 13:30:00,96.82,97.11,96.59,96.88,1246980.0,96.82,97.11,96.59,96.88,1246980.0
2015-06-10 14:00:00,96.88,96.93,96.26,96.53,1896202.0,96.88,96.93,96.26,96.53,1896202.0
2015-06-10 14:30:00,96.51,96.83,96.38,96.65,1544739.0,96.51,96.83,96.38,96.65,1544739.0
2015-06-10 15:00:00,96.67,96.68,96.14,96.44,1863568.0,96.67,96.68,96.14,96.44,1863568.0
2015-06-10 15:30:00,96.44,96.68,95.86,95.91,3411534.0,96.44,96.68,95.86,95.91,3411534.0
2015-06-11 09:30:00,96.89,96.92,94.79,95.37,6404685.0,96.89,96.92,94.79,95.37,6404685.0
2015-06-11 10:00:00,95.42,95.67,94.94,95.06,1800575.0,95.42,95.67,94.94,95.06,1800575.0
2015-06-11 10:30:00,95.02,95.02,94.13,94.13,3064201.0,95.02,95.02,94.13,94.13,3064201.0
2015-06-11 11:00:00,94.16,94.49,94.09,94.4,2231502.0,94.16,94.49,94.09,94.4,2231502.0
2015-06-11 11:30:00,94.42,94.85,94.4,94.58,1456777.0,94.42,94.85,94.4,94.58,1456777.0
2015-06-11 12:00:00,94.57,94.69,94.21,94.32,627725.0,94.57,94.69,94.21,94.32,627725.0
2015-06-11 12:30:00,94.32,94.65,94.24,94.52,666001.0,94.32,94.65,94.24,94.52,666001.0
2015-06-11 13:00:00,94.51,94.86,94.51,94.79,585466.0,94.51,94.86,94.51,94.79,585466.0
2015-06-11 13:30:00,94.84,94.94,94.69,94.85,423241.0,94.84,94.94,94.69,94.85,423241.0
2015-06-11 14:00:00,94.8,94.87,94.59,94.85,511875.0,94.8,94.87,94.59,94.85,511875.0
2015-06-11 14:30:00,94.84,95.41,94.78,95.27,1222725.0,94.84,95.41,94.78,95.27,1222725.0
2015-06-11 15:00:00,95.28,95.35,94.86,94.88,800100.0,95.28,95.35,94.86,94.88,800100.0
2015-06-11 15:30:00,94.9,95.11,94.81,95.1,1267266.0,94.9,95.11,94.81,95.1,1267266.0
2015-06-12 09:30:00,94.92,95.34,94.24,94.55,1776964.0,94.92,95.34,94.24,94.55,1776964.0
2015-06-12 10:00:00,94.52,94.8,94.36,94.38,707532.0,94.52,94.8,94.36,94.38,707532.0
2015-06-12 10:30:00,94.36,94.5,94.12,94.26,737702.0,94.36,94.5,94.12,94.26,737702.0
2015-06-12 11:00:00,94.24,94.54,94.22,94.41,629237.0,94.24,94.54,94.22,94.41,629237.0
2015-06-12 11:30:00,94.37,94.49,94.27,94.36,433510.0,94.37,94.49,94.27,94.36,433510.0
2015-06-12 12:00:00,94.38,94.47,94.28,94.33,384111.0,94.38,94.47,94.28,94.33,384111.0
2015-06-12 12:30:00,94.34,94.38,94.21,94.25,462721.0,94.34,94.38,94.21,94.25,462721.0
2015-06-12 13:00:00,94.22,94.34,94.16,94.33,298886.0,94.22,94.34,94.16,94.33,298886.0
2015-06-12 13:30:00,94.36,94.44,94.26,94.33,288148.0,94.36,94.44,94.26,94.33,288148.0
2015-06-12 14:00:00,94.34,94.38,94.27,94.32,175140.0,94.34,94.38,94.27,94.32,175140.0
2015-06-12 14:30:00,94.32,94.33,94.23,94.25,180229.0,94.32,94.33,94.23,94.25,180229.0
2015-06-12 15:00:00,94.26,94.49,94.26,94.43,470995.0,94.26,94.49,94.26,94.43,470995.0
2015-06-12 15:30:00,94.43,94.51,94.39,94.41,934360.0,94.43,94.51,94.39,94.41,934360.0
2015-06-15 09:30:00,92.86,93.08,92.01,92.23,4273976.0,92.86,93.08,92.01,92.23,4273976.0
2015-06-15 10:00:00,92.21,92.36,91.66,91.88,2025016.0,92.21,92.36,91.66,91.88,2025016.0
2015-06-15 10:30:00,91.91,92.29,91.71,92.14,1265579.0,91.91,92.29,91.71,92.14,1265579.0
2015-06-15 11:00:00,92.18,92.71,92.15,92.46,1244516.0,92.18,92.71,92.15,92.46,1244516.0
2015-06-15 11:30:00,92.48,92.8,92.44,92.47,668311.0,92.48,92.8,92.44,92.47,668311.0
2015-06-15 12:00:00,92.47,92.93,92.47,92.79,487536.0,92.47,92.93,92.47,92.79,487536.0
2015-06-15 12:30:00,92.81,92.86,92.55,92.61,363797.0,92.81,92.86,92.55,92.61,363797.0
2015-06-15 13:00:00,92.63,92.79,92.58,92.59,332458.0,92.63,92.79,92.58,92.59,332458.0
2015-06-15 13:30:00,92.57,92.93,92.55,92.89,710689.0,92.57,92.93,92.55,92.89,710689.0
2015-06-15 14:00:00,92.91,93.46,92.91,93.22,1001427.0,92.91,93.46,92.91,93.22,1001427.0
2015-06-15 14:30:00,93.23,93.57,93.15,93.23,757624.0,93.23,93.57,93.15,93.23,757624.0
2015-06-15 15:00:00,93.19,93.33,93.05,93.32,486437.0,93.19,93.33,93.05,93.32,486437.0
2015-06-15 15:30:00,93.34,93.59,93.24,93.43,1018199.0,93.34,93.59,93.24,93.43,1018199.0
2015-06-16 09:30:00,94.24,95.07,93.69,94.63,3227287.0,94.24,95.07,93.69,94.63,3227287.0
2015-06-16 10:00:00,94.67,95.05,94.55,94.73,1352631.0,94.67,95.05,94.55,94.73,1352631.0
2015-06-16 10:30:00,94.67,94.96,94.66,94.89,556570.0,94.67,94.96,94.66,94.89,556570.0
2015-06-16 11:00:00,94.91,95.26,94.89,95.04,818251.0,94.91,95.26,94.89,95.04,818251.0
2015-06-16 11:30:00,95.03,95.1,94.61,94.77,831418.0,95.03,95.1,94.61,94.77,831418.0
2015-06-16 12:00:00,94.77,94.77,94.31,94.72,973931.0,94.77,94.77,94.31,94.72,973931.0
2015-06-16 12:30:00,94.74,94.98,94.73,94.94,427917.0,94.74,94.98,94.73,94.94,427917.0
2015-06-16 13:00:00,94.94,94.97,94.81,94.94,354711.0,94.94,94.97,94.81,94.94,354711.0
2015-06-16 13:30:00,94.98,95.03,94.88,94.93,304997.0,94.98,95.03,94.88,94.93,304997.0
2015-06-16 14:00:00,94.94,95.29,94.94,95.17,580860.0,94.94,95.29,94.94,95.17,580860.0
2015-06-16 14:30:00,95.19,95.61,95.14,95.6,911064.0,95.19,95.61,95.14,95.6,911064.0
2015-06-16 15:00:00,95.59,95.61,95.27,95.29,724969.0,95.59,95.61,95.27,95.29,724969.0
2015-06-16 15:30:00,95.28,95.4,95.14,95.27,1273993.0,95.28,95.4,95.14,95.27,1273993.0
2015-06-17 09:30:00,95.13,95.13,94.34,94.63,1657005.0,95.13,95.13,94.34,94.63,1657005.0
2015-06-17 10:00:00,94.59,94.79,94.44,94.45,777854.0,94.59,94.79,94.44,94.45,777854.0
2015-06-17 10:30:00,94.46,94.74,94.46,94.57,348187.0,94.46,94.74,94.46,94.57,348187.0
2015-06-17 11:00:00,94.58,94.59,94.15,94.2,553392.0,94.58,94.59,94.15,94.2,553392.0
2015-06-17 11:30:00,94.16,94.32,94.12,94.22,321279.0,94.16,94.32,94.12,94.22,321279.0
2015-06-17 12:00:00,94.24,94.28,94.06,94.16,362621.0,94.24,94.28,94.06,94.16,362621.0
2015-06-17 12:30:00,94.21,94.4,94.11,94.14,278411.0,94.21,94.4,94.11,94.14,278411.0
2015-06-17 13:00:00,94.12,94.36,94.09,94.26,390327.0,94.12,94.36,94.09,94.26,390327.0
2015-06-17 13:30:00,94.27,94.31,94.17,94.25,228242.0,94.27,94.31,94.17,94.25,228242.0
2015-06-17 14:00:00,94.23,94.66,93.96,94.33,817600.0,94.23,94.66,93.96,94.33,817600.0
2015-06-17 14:30:00,94.31,94.79,94.28,94.69,551957.0,94.31,94.79,94.28,94.69,551957.0
2015-06-17 15:00:00,94.71,94.76,94.46,94.52,395486.0,94.71,94.76,94.46,94.52,395486.0
2015-06-17 15:30:00,94.55,94.6,94.26,94.29,729309.0,94.55,94.6,94.26,94.29,729309.0
2015-06-18 09:30:00,94.65,94.99,94.37,94.98,1394533.0,94.65,94.99,94.37,94.98,1394533.0
2015-06-18 10:00:00,94.98,95.32,94.92,94.99,1142610.0,94.98,95.32,94.92,94.99,1142610.0
2015-06-18 10:30:00,95.03,95.22,94.96,95.15,494494.0,95.03,95.22,94.96,95.15,494494.0
2015-06-18 11:00:00,95.16,95.26,95.07,95.2,365029.0,95.16,95.26,95.07,95.2,365029.0
2015-06-18 11:30:00,95.18,95.34,95.15,95.27,297451.0,95.18,95.34,95.15,95.27,297451.0
2015-06-18 12:00:00,95.23,95.31,95.11,95.22,355117.0,95.23,95.31,95.11,95.22,355117.0
2015-06-18 12:30:00,95.23,95.25,95.04,95.12,217021.0,95.23,95.25,95.04,95.12,217021.0
2015-06-18 13:00:00,95.11,95.14,94.77,94.85,322812.0,95.11,95.14,94.77,94.85,322812.0
2015-06-18 13:30:00,94.85,94.93,94.79,94.88,247618.0,94.85,94.93,94.79,94.88,247618.0
2015-06-18 14:00:00,94.86,94.91,94.8,94.85,268177.0,94.86,94.91,94.8,94.85,268177.0
2015-06-18 14:30:00,94.81,94.97,94.72,94.95,324688.0,94.81,94.97,94.72,94.95,324688.0
2015-06-18 15:00:00,94.95,94.99,94.77,94.82,241045.0,94.95,94.99,94.77,94.82,241045.0
2015-06-18 15:30:00,94.82,94.85,94.66,94.68,874580.0,94.82,94.85,94.66,94.68,874580.0
2015-06-19 09:30:00,96.24,96.42,95.37,95.45,4280297.0,96.24,96.42,95.37,95.45,4280297.0
2015-06-19 10:00:00,95.5,95.71,95.08,95.28,1350132.0,95.5,95.71,95.08,95.28,1350132.0
2015-06-19 10:30:00,95.27,95.29,94.79,94.91,1073618.0,95.27,95.29,94.79,94.91,1073618.0
2015-06-19 11:00:00,94.92,95.07,94.61,94.97,969178.0,94.92,95.07,94.61,94.97,969178.0
2015-06-19 11:30:00,95.0,95.12,94.6,94.69,721588.0,95.0,95.12,94.6,94.69,721588.0
2015-06-19 12:00:00,94.69,94.76,94.29,94.36,917602.0,94.69,94.76,94.29,94.36,917602.0
2015-06-19 12:30:00,94.34,94.43,94.2,94.37,660597.0,94.34,94.43,94.2,94.37,660597.0
2015-06-19 13:00:00,94.38,94.47,94.27,94.38,431970.0,94.38,94.47,94.27,94.38,431970.0
2015-06-19 13:30:00,94.35,94.52,94.27,94.48,536368.0,94.35,94.52,94.27,94.48,536368.0
2015-06-19 14:00:00,94.48,94.52,94.31,94.31,431893.0,94.48,94.52,94.31,94.31,431893.0
2015-06-19 14:30:00,94.33,94.35,94.11,94.23,688905.0,94.33,94.35,94.11,94.23,688905.0
2015-06-19 15:00:00,94.21,94.29,93.91,93.96,676711.0,94.21,94.29,93.91,93.96,676711.0
2015-06-19 15:30:00,93.97,94.25,93.82,93.89,2004051.0,93.97,94.25,93.82,93.89,2004051.0
2015-06-22 09:30:00,95.04,95.14,94.19,94.98,2235009.0,95.04,95.14,94.19,94.98,2235009.0
2015-06-22 10:00:00,94.98,96.14,94.88,95.83,2308845.0,94.98,96.14,94.88,95.83,2308845.0
2015-06-22 10:30:00,95.8,95.95,95.19,95.77,989184.0,95.8,95.95,95.19,95.77,989184.0
2015-06-22 11:00:00,95.72,96.26,95.69,96.04,1044911.0,95.72,96.26,95.69,96.04,1044911.0
2015-06-22 11:30:00,96.07,96.19,95.64,95.65,927640.0,96.07,96.19,95.64,95.65,927640.0
2015-06-22 12:00:00,95.68,96.05,95.61,95.93,340228.0,95.68,96.05,95.61,95.93,340228.0
2015-06-22 12:30:00,95.88,96.06,95.84,96.04,199080.0,95.88,96.06,95.84,96.04,199080.0
2015-06-22 13:00:00,96.01,96.16,95.86,96.13,319452.0,96.01,96.16,95.86,96.13,319452.0
2015-06-22 13:30:00,96.14,96.25,95.97,96.25,371287.0,96.14,96.25,95.97,96.25,371287.0
2015-06-22 14:00:00,96.25,96.32,96.16,96.25,461706.0,96.25,96.32,96.16,96.25,461706.0
2015-06-22 14:30:00,96.25,96.36,96.07,96.32,520597.0,96.25,96.36,96.07,96.32,520597.0
2015-06-22 15:00:00,96.32,96.69,96.24,96.38,1362984.0,96.32,96.69,96.24,96.38,1362984.0
2015-06-22 15:30:00,96.39,96.55,96.25,96.42,1385503.0,96.39,96.55,96.25,96.42,1385503.0
2015-06-23 09:30:00,96.34,97.0,95.75,96.08,2343978.0,96.34,97.0,95.75,96.08,2343978.0
2015-06-23 10:00:00,96.08,96.83,96.08,96.34,830368.0,96.08,96.83,96.08,96.34,830368.0
2015-06-23 10:30:00,96.37,96.66,96.11,96.59,815689.0,96.37,96.66,96.11,96.59,815689.0
2015-06-23 11:00:00,96.54,96.97,96.47,96.92,651861.0,96.54,96.97,96.47,96.92,651861.0
2015-06-23 11:30:00,96.86,97.12,96.83,96.92,424998.0,96.86,97.12,96.83,96.92,424998.0
2015-06-23 12:00:00,96.99,97.0,96.56,96.62,354060.0,96.99,97.0,96.56,96.62,354060.0
2015-06-23 12:30:00,96.58,96.82,96.5,96.51,179802.0,96.58,96.82,96.5,96.51,179802.0
2015-06-23 13:00:00,96.5,97.0,96.39,96.93,451682.0,96.5,97.0,96.39,96.93,451682.0
2015-06-23 13:30:00,96.94,97.07,96.84,97.05,542724.0,96.94,97.07,96.84,97.05,542724.0
2015-06-23 14:00:00,97.04,97.07,96.94,96.99,239134.0,97.04,97.07,96.94,96.99,239134.0
2015-06-23 14:30:00,97.0,97.28,96.92,97.17,720237.0,97.0,97.28,96.92,97.17,720237.0
2015-06-23 15:00:00,97.2,97.28,97.06,97.26,334208.0,97.2,97.28,97.06,97.26,334208.0
2015-06-23 15:30:00,97.26,97.39,97.17,97.31,1076306.0,97.26,97.39,97.17,97.31,1076306.0
2015-06-24 09:30:00,100.07,100.11,98.64,99.5,10059924.0,100.07,100.11,98.64,99.5,10059924.0
2015-06-24 10:00:00,99.49,100.61,99.29,100.43,5424811.0,99.49,100.61,99.29,100.43,5424811.0
2015-06-24 10:30:00,100.44,100.89,98.14,99.56,15305416.0,100.44,100.89,98.14,99.56,15305416.0
2015-06-24 11:00:00,99.62,99.68,98.3,98.49,5173672.0,99.62,99.68,98.3,98.49,5173672.0
2015-06-24 11:30:00,98.54,99.09,97.64,97.67,3856090.0,98.54,99.09,97.64,97.67,3856090.0
2015-06-24 12:00:00,97.66,97.98,97.38,97.62,3414656.0,97.66,97.98,97.38,97.62,3414656.0
2015-06-24 12:30:00,97.62,98.14,97.18,98.01,3364032.0,97.62,98.14,97.18,98.01,3364032.0
2015-06-24 13:00:00,97.94,98.07,97.21,97.32,1943445.0,97.94,98.07,97.21,97.32,1943445.0
2015-06-24 13:30:00,97.34,97.58,97.04,97.45,2139452.0,97.34,97.58,97.04,97.45,2139452.0
2015-06-24 14:00:00,97.44,97.77,96.94,97.05,2137730.0,97.44,97.77,96.94,97.05,2137730.0
2015-06-24 14:30:00,97.05,97.34,96.91,97.21,1250179.0,97.05,97.34,96.91,97.21,1250179.0
2015-06-24 15:00:00,97.18,97.25,96.67,96.72,2108841.0,97.18,97.25,96.67,96.72,2108841.0
2015-06-24 15:30:00,96.71,97.0,96.4,96.97,3768506.0,96.71,97.0,96.4,96.97,3768506.0
2015-06-25 09:30:00,95.48,96.0,94.15,94.35,10188997.0,95.48,96.0,94.15,94.35,10188997.0
2015-06-25 10:00:00,94.38,94.38,93.57,93.73,4472314.0,94.38,94.38,93.57,93.73,4472314.0
2015-06-25 10:30:00,93.77,94.36,93.6,94.27,3339518.0,93.77,94.36,93.6,94.27,3339518.0
2015-06-25 11:00:00,94.27,94.67,94.14,94.36,2204272.0,94.27,94.67,94.14,94.36,2204272.0
2015-06-25 11:30:00,94.41,94.61,94.18,94.22,1060878.0,94.41,94.61,94.18,94.22,1060878.0
2015-06-25 12:00:00,94.22,94.41,93.96,94.0,1352708.0,94.22,94.41,93.96,94.0,1352708.0
2015-06-25 12:30:00,93.98,94.11,93.86,94.01,997458.0,93.98,94.11,93.86,94.01,997458.0
2015-06-25 13:00:00,94.01,94.14,93.92,94.09,631099.0,94.01,94.14,93.92,94.09,631099.0
2015-06-25 13:30:00,94.08,94.09,93.51,93.83,1282995.0,94.08,94.09,93.51,93.83,1282995.0
2015-06-25 14:00:00,93.84,93.88,93.46,93.67,1301419.0,93.84,93.88,93.46,93.67,1301419.0
2015-06-25 14:30:00,93.7,94.0,93.53,93.9,901481.0,93.7,94.0,93.53,93.9,901481.0
2015-06-25 15:00:00,93.93,94.71,93.86,94.65,2016742.0,93.93,94.71,93.86,94.65,2016742.0
2015-06-25 15:30:00,94.65,95.02,94.47,94.92,2643977.0,94.65,95.02,94.47,94.92,2643977.0
2015-06-26 09:30:00,95.3,95.31,94.04,94.18,3036894.0,95.3,95.31,94.04,94.18,3036894.0
2015-06-26 10:00:00,94.18,94.36,93.35,93.67,2850666.0,94.18,94.36,93.35,93.67,2850666.0
2015-06-26 10:30:00,93.64,93.78,93.22,93.24,1928822.0,93.64,93.78,93.22,93.24,1928822.0
2015-06-26 11:00:00,93.23,93.57,93.21,93.35,1434755.0,93.23,93.57,93.21,93.35,1434755.0
2015-06-26 11:30:00,93.35,93.6,93.22,93.43,1308573.0,93.35,93.6,93.22,93.43,1308573.0
2015-06-26 12:00:00,93.47,93.55,93.34,93.4,883351.0,93.47,93.55,93.34,93.4,883351.0
2015-06-26 12:30:00,93.41,93.5,93.24,93.27,911666.0,93.41,93.5,93.24,93.27,911666.0
2015-06-26 13:00:00,93.26,93.44,93.1,93.35,958076.0,93.26,93.44,93.1,93.35,958076.0
2015-06-26 13:30:00,93.33,93.55,93.29,93.48,691985.0,93.33,93.55,93.29,93.48,691985.0
2015-06-26 14:00:00,93.48,93.55,93.34,93.53,621313.0,93.48,93.55,93.34,93.53,621313.0
2015-06-26 14:30:00,93.51,93.72,93.46,93.65,1195922.0,93.51,93.72,93.46,93.65,1195922.0
2015-06-26 15:00:00,93.67,93.9,93.53,93.56,1130066.0,93.67,93.9,93.53,93.56,1130066.0
2015-06-26 15:30:00,93.59,93.63,93.09,93.12,3343319.0,93.59,93.63,93.09,93.12,3343319.0
2015-06-29 09:30:00,91.51,92.67,91.12,91.83,5128718.0,91.51,92.67,91.12,91.83,5128718.0
2015-06-29 10:00:00,91.8,92.22,91.36,91.56,2161026.0,91.8,92.22,91.36,91.56,2161026.0
2015-06-29 10:30:00,91.56,92.02,91.5,91.77,1410437.0,91.56,92.02,91.5,91.77,1410437.0
2015-06-29 11:00:00,91.76,92.06,91.64,91.98,1078161.0,91.76,92.06,91.64,91.98,1078161.0
2015-06-29 11:30:00,91.98,92.15,91.69,91.99,1040333.0,91.98,92.15,91.69,91.99,1040333.0
2015-06-29 12:00:00,91.99,92.68,91.88,92.53,1678397.0,91.99,92.68,91.88,92.53,1678397.0
2015-06-29 12:30:00,92.54,92.91,92.44,92.73,1282561.0,92.54,92.91,92.44,92.73,1282561.0
2015-06-29 13:00:00,92.76,92.76,92.31,92.57,806827.0,92.76,92.76,92.31,92.57,806827.0
2015-06-29 13:30:00,92.59,92.61,92.14,92.22,627536.0,92.59,92.61,92.14,92.22,627536.0
2015-06-29 14:00:00,92.32,92.36,91.87,91.91,703591.0,92.32,92.36,91.87,91.91,703591.0
2015-06-29 14:30:00,92.02,92.31,91.8,92.04,823067.0,92.02,92.31,91.8,92.04,823067.0
2015-06-29 15:00:00,92.04,92.32,91.97,92.15,857731.0,92.04,92.32,91.97,92.15,857731.0
2015-06-29 15:30:00,92.17,92.3,91.87,92.24,1666700.0,92.17,92.3,91.87,92.24,1666700.0
2015-06-30 09:30:00,93.36,93.39,92.79,93.01,2298534.0,93.36,93.39,92.79,93.01,2298534.0
2015-06-30 10:00:00,93.0,93.78,92.99,93.77,1453480.0,93.0,93.78,92.99,93.77,1453480.0
2015-06-30 10:30:00,93.75,93.79,93.29,93.57,838180.0,93.75,93.79,93.29,93.57,838180.0
2015-06-30 11:00:00,93.61,93.94,93.48,93.71,764323.0,93.61,93.94,93.48,93.71,764323.0
2015-06-30 11:30:00,93.71,93.79,93.36,93.36,630917.0,93.71,93.79,93.36,93.36,630917.0
2015-06-30 12:00:00,93.36,93.61,93.32,93.37,404019.0,93.36,93.61,93.32,93.37,404019.0
2015-06-30 12:30:00,93.36,93.65,93.23,93.65,683466.0,93.36,93.65,93.23,93.65,683466.0
2015-06-30 13:00:00,93.62,93.93,93.57,93.88,703696.0,93.62,93.93,93.57,93.88,703696.0
2015-06-30 13:30:00,93.88,94.27,93.8,94.18,1132516.0,93.88,94.27,93.8,94.18,1132516.0
2015-06-30 14:00:00,94.19,94.34,93.99,94.04,851760.0,94.19,94.34,93.99,94.04,851760.0
2015-06-30 14:30:00,94.05,94.36,94.03,94.06,664202.0,94.05,94.36,94.03,94.06,664202.0
2015-06-30 15:00:00,94.03,94.21,93.83,93.94,720300.0,94.03,94.21,93.83,93.94,720300.0
2015-06-30 15:30:00,93.92,94.18,93.71,93.91,1743357.0,93.92,94.18,93.71,93.91,1743357.0
2015-07-01 09:30:00,94.81,95.15,94.42,94.99,2231390.0,94.81,95.15,94.42,94.99,2231390.0
2015-07-01 10:00:00,94.94,95.24,94.89,94.98,1468649.0,94.94,95.24,94.89,94.98,1468649.0
2015-07-01 10:30:00,94.98,95.04,94.5,94.67,989758.0,94.98,95.04,94.5,94.67,989758.0
2015-07-01 11:00:00,94.72,94.76,94.33,94.37,639527.0,94.72,94.76,94.33,94.37,639527.0
2015-07-01 11:30:00,94.36,94.52,94.18,94.22,514633.0,94.36,94.52,94.18,94.22,514633.0
2015-07-01 12:00:00,94.22,94.31,93.96,94.12,736309.0,94.22,94.31,93.96,94.12,736309.0
2015-07-01 12:30:00,94.13,94.19,93.59,93.6,553483.0,94.13,94.19,93.59,93.6,553483.0
2015-07-01 13:00:00,93.58,93.69,93.34,93.52,816088.0,93.58,93.69,93.34,93.52,816088.0
2015-07-01 13:30:00,93.53,94.0,93.4,93.67,774060.0,93.53,94.0,93.4,93.67,774060.0
2015-07-01 14:00:00,93.65,93.66,93.43,93.46,485849.0,93.65,93.66,93.43,93.46,485849.0
2015-07-01 14:30:00,93.47,93.47,93.22,93.33,696801.0,93.47,93.47,93.22,93.33,696801.0
2015-07-01 15:00:00,93.3,93.59,93.29,93.54,507150.0,93.3,93.59,93.29,93.54,507150.0
2015-07-01 15:30:00,93.55,93.74,93.44,93.61,972643.0,93.55,93.74,93.44,93.61,972643.0
2015-07-02 09:30:00,94.0,94.2,93.3,93.58,2044196.0,94.0,94.2,93.3,93.58,2044196.0
2015-07-02 10:00:00,93.63,93.89,93.21,93.31,1039689.0,93.63,93.89,93.21,93.31,1039689.0
2015-07-02 10:30:00,93.39,93.62,93.29,93.6,450877.0,93.39,93.62,93.29,93.6,450877.0
2015-07-02 11:00:00,93.62,93.77,93.43,93.67,547876.0,93.62,93.77,93.43,93.67,547876.0
2015-07-02 11:30:00,93.6,93.91,93.56,93.91,366422.0,93.6,93.91,93.56,93.91,366422.0
2015-07-02 12:00:00,93.91,93.99,93.85,93.91,534541.0,93.91,93.99,93.85,93.91,534541.0
2015-07-02 12:30:00,93.93,93.99,93.83,93.84,460607.0,93.93,93.99,93.83,93.84,460607.0
2015-07-02 13:00:00,93.85,93.9,93.65,93.68,232071.0,93.85,93.9,93.65,93.68,232071.0
2015-07-02 13:30:00,93.72,93.92,93.64,93.76,369831.0,93.72,93.92,93.64,93.76,369831.0
2015-07-02 14:00:00,93.76,93.8,93.63,93.71,372099.0,93.76,93.8,93.63,93.71,372099.0
2015-07-02 14:30:00,93.72,93.87,93.71,93.87,309099.0,93.72,93.87,93.71,93.87,309099.0
2015-07-02 15:00:00,93.86,93.99,93.77,93.97,398685.0,93.86,93.99,93.77,93.97,398685.0
2015-07-02 15:30:00,93.95,94.1,93.89,94.05,1435413.0,93.95,94.1,93.89,94.05,1435413.0
2015-07-06 09:30:00,93.47,94.43,93.34,94.14,1581972.0,93.47,94.43,93.34,94.14,1581972.0
2015-07-06 10:00:00,94.2,94.33,93.82,94.09,662228.0,94.2,94.33,93.82,94.09,662228.0
2015-07-06 10:30:00,94.13,94.82,94.05,94.62,928452.0,94.13,94.82,94.05,94.62,928452.0
2015-07-06 11:00:00,94.63,94.93,94.63,94.68,711473.0,94.63,94.93,94.63,94.68,711473.0
2015-07-06 11:30:00,94.64,94.72,94.5,94.54,429618.0,94.64,94.72,94.5,94.54,429618.0
2015-07-06 12:00:00,94.57,94.8,94.42,94.77,404887.0,94.57,94.8,94.42,94.77,404887.0
2015-07-06 12:30:00,94.71,94.73,94.48,94.61,203658.0,94.71,94.73,94.48,94.61,203658.0
2015-07-06 13:00:00,94.6,94.6,94.33,94.41,463239.0,94.6,94.6,94.33,94.41,463239.0
2015-07-06 13:30:00,94.43,94.59,94.33,94.51,597464.0,94.43,94.59,94.33,94.51,597464.0
2015-07-06 14:00:00,94.5,94.61,94.18,94.22,666694.0,94.5,94.61,94.18,94.22,666694.0
2015-07-06 14:30:00,94.25,94.35,94.13,94.15,382522.0,94.25,94.35,94.13,94.15,382522.0
2015-07-06 15:00:00,94.14,94.39,94.11,94.26,468867.0,94.14,94.39,94.11,94.26,468867.0
2015-07-06 15:30:00,94.31,94.65,94.15,94.63,1486625.0,94.31,94.65,94.15,94.63,1486625.0
2015-07-07 09:30:00,95.01,95.43,94.5,94.68,2485973.0,95.01,95.43,94.5,94.68,2485973.0
2015-07-07 10:00:00,94.77,94.82,93.29,93.38,1922340.0,94.77,94.82,93.29,93.38,1922340.0
2015-07-07 10:30:00,93.31,93.68,92.62,93.36,1705389.0,93.31,93.68,92.62,93.36,1705389.0
2015-07-07 11:00:00,93.4,93.44,92.83,92.84,1104481.0,93.4,93.44,92.83,92.84,1104481.0
2015-07-07 11:30:00,92.84,93.36,92.74,93.04,779191.0,92.84,93.36,92.74,93.04,779191.0
2015-07-07 12:00:00,93.03,93.21,92.78,92.83,762937.0,93.03,93.21,92.78,92.83,762937.0
2015-07-07 12:30:00,92.78,93.64,92.69,93.58,774578.0,92.78,93.64,92.69,93.58,774578.0
2015-07-07 13:00:00,93.63,94.05,93.37,93.93,1110004.0,93.63,94.05,93.37,93.93,1110004.0
2015-07-07 13:30:00,93.93,94.03,93.53,93.6,426125.0,93.93,94.03,93.53,93.6,426125.0
2015-07-07 14:00:00,93.6,93.7,93.18,93.32,816340.0,93.6,93.7,93.18,93.32,816340.0
2015-07-07 14:30:00,93.3,94.14,93.29,94.04,1427769.0,93.3,94.14,93.29,94.04,1427769.0
2015-07-07 15:00:00,94.07,94.21,93.75,93.93,633381.0,94.07,94.21,93.75,93.93,633381.0
2015-07-07 15:30:00,93.87,94.25,93.76,94.09,1837157.0,93.87,94.25,93.76,94.09,1837157.0
2015-07-08 09:30:00,93.47,94.0,92.28,92.91,2219077.0,93.47,94.0,92.28,92.91,2219077.0
2015-07-08 10:00:00,92.94,93.0,92.36,92.67,1092049.0,92.94,93.0,92.36,92.67,1092049.0
2015-07-08 10:30:00,92.64,93.36,92.61,93.22,926968.0,92.64,93.36,92.61,93.22,926968.0
2015-07-08 11:00:00,93.26,93.26,92.71,92.78,405251.0,93.26,93.26,92.71,92.78,405251.0
2015-07-08 11:30:00,92.77,93.09,92.49,92.72,665560.0,92.77,93.09,92.49,92.72,665560.0
2015-07-08 12:00:00,92.69,92.91,92.58,92.78,428981.0,92.69,92.91,92.58,92.78,428981.0
2015-07-08 12:30:00,92.7,93.12,92.58,93.03,291242.0,92.7,93.12,92.58,93.03,291242.0
2015-07-08 13:00:00,93.09,93.39,92.98,93.39,353934.0,93.09,93.39,92.98,93.39,353934.0
2015-07-08 13:30:00,93.39,93.64,93.29,93.51,517272.0,93.39,93.64,93.29,93.51,517272.0
2015-07-08 14:00:00,93.51,93.67,93.14,93.34,604198.0,93.51,93.67,93.14,93.34,604198.0
2015-07-08 14:30:00,93.31,93.33,92.86,93.27,849268.0,93.31,93.33,92.86,93.27,849268.0
2015-07-08 15:00:00,93.26,93.34,93.02,93.19,614803.0,93.26,93.34,93.02,93.19,614803.0
2015-07-08 15:30:00,93.14,93.55,93.14,93.48,1270346.0,93.14,93.55,93.14,93.48,1270346.0
2015-07-09 09:30:00,94.9,95.04,94.29,94.96,2291107.0,94.9,95.04,94.29,94.96,2291107.0
2015-07-09 10:00:00,94.96,95.19,94.59,94.64,1091377.0,94.96,95.19,94.59,94.64,1091377.0
2015-07-09 10:30:00,94.64,94.97,94.51,94.93,908614.0,94.64,94.97,94.51,94.93,908614.0
2015-07-09 11:00:00,94.93,95.02,94.66,94.69,542073.0,94.93,95.02,94.66,94.69,542073.0
2015-07-09 11:30:00,94.7,94.85,94.66,94.71,192899.0,94.7,94.85,94.66,94.71,192899.0
2015-07-09 12:00:00,94.68,94.71,94.43,94.64,411341.0,94.68,94.71,94.43,94.64,411341.0
2015-07-09 12:30:00,94.64,94.99,94.52,94.95,467068.0,94.64,94.99,94.52,94.95,467068.0
2015-07-09 13:00:00,94.93,95.16,94.8,95.04,620137.0,94.93,95.16,94.8,95.04,620137.0
2015-07-09 13:30:00,95.01,95.57,95.01,95.5,1626051.0,95.01,95.57,95.01,95.5,1626051.0
2015-07-09 14:00:00,95.51,95.53,95.01,95.01,758765.0,95.51,95.53,95.01,95.01,758765.0
2015-07-09 14:30:00,95.03,95.64,95.03,95.53,1265341.0,95.03,95.64,95.03,95.53,1265341.0
2015-07-09 15:00:00,95.51,95.63,95.39,95.5,726985.0,95.51,95.63,95.39,95.5,726985.0
2015-07-09 15:30:00,95.46,95.85,95.36,95.73,1775655.0,95.46,95.85,95.36,95.73,1775655.0
2015-07-10 09:30:00,97.52,98.5,97.37,98.07,6297459.0,97.52,98.5,97.37,98.07,6297459.0
2015-07-10 10:00:00,98.06,98.19,97.38,97.77,1801443.0,98.06,98.19,97.38,97.77,1801443.0
2015-07-10 10:30:00,97.79,97.9,97.43,97.87,1137871.0,97.79,97.9,97.43,97.87,1137871.0
2015-07-10 11:00:00,97.87,97.96,97.58,97.63,860272.0,97.87,97.96,97.58,97.63,860272.0
2015-07-10 11:30:00,97.65,97.85,97.59,97.62,475118.0,97.65,97.85,97.59,97.62,475118.0
2015-07-10 12:00:00,97.61,97.73,97.36,97.36,616427.0,97.61,97.73,97.36,97.36,616427.0
2015-07-10 12:30:00,97.37,97.37,97.09,97.2,949683.0,97.37,97.37,97.09,97.2,949683.0
2015-07-10 13:00:00,97.18,97.42,96.9,97.41,971677.0,97.18,97.42,96.9,97.41,971677.0
2015-07-10 13:30:00,97.41,97.47,97.22,97.31,335895.0,97.41,97.47,97.22,97.31,335895.0
2015-07-10 14:00:00,97.32,97.53,97.29,97.44,443695.0,97.32,97.53,97.29,97.44,443695.0
2015-07-10 14:30:00,97.47,97.65,97.39,97.55,461804.0,97.47,97.65,97.39,97.55,461804.0
2015-07-10 15:00:00,97.58,97.77,97.5,97.64,721812.0,97.58,97.77,97.5,97.64,721812.0
2015-07-10 15:30:00,97.63,97.65,97.22,97.22,1817158.0,97.63,97.65,97.22,97.22,1817158.0
2015-07-13 09:30:00,98.1,100.63,98.08,100.4,5119695.0,98.1,100.63,98.08,100.4,5119695.0
2015-07-13 10:00:00,100.4,100.63,100.11,100.29,2091075.0,100.4,100.63,100.11,100.29,2091075.0
2015-07-13 10:30:00,100.33,101.59,100.26,101.43,3269910.0,100.33,101.59,100.26,101.43,3269910.0
2015-07-13 11:00:00,101.4,101.49,101.04,101.14,1599969.0,101.4,101.49,101.04,101.14,1599969.0
2015-07-13 11:30:00,101.14,101.83,101.08,101.78,1485498.0,101.14,101.83,101.08,101.78,1485498.0
2015-07-13 12:00:00,101.77,102.25,101.6,102.24,1762775.0,101.77,102.25,101.6,102.24,1762775.0
2015-07-13 12:30:00,102.23,102.26,101.91,102.04,893291.0,102.23,102.26,101.91,102.04,893291.0
2015-07-13 13:00:00,102.04,102.31,101.93,101.94,1027936.0,102.04,102.31,101.93,101.94,1027936.0
2015-07-13 13:30:00,101.94,102.01,101.56,101.56,934122.0,101.94,102.01,101.56,101.56,934122.0
2015-07-13 14:00:00,101.55,101.7,101.08,101.52,1740907.0,101.55,101.7,101.08,101.52,1740907.0
2015-07-13 14:30:00,101.5,101.89,101.44,101.46,1055215.0,101.5,101.89,101.44,101.46,1055215.0
2015-07-13 15:00:00,101.45,101.54,100.95,101.05,1567769.0,101.45,101.54,100.95,101.05,1567769.0
2015-07-13 15:30:00,101.06,101.23,100.32,101.09,3608934.0,101.06,101.23,100.32,101.09,3608934.0
2015-07-14 09:30:00,101.27,101.64,99.65,100.14,3908793.0,101.27,101.64,99.65,100.14,3908793.0
2015-07-14 10:00:00,100.08,100.56,100.01,100.41,1531201.0,100.08,100.56,100.01,100.41,1531201.0
2015-07-14 10:30:00,100.44,100.46,99.85,99.91,939904.0,100.44,100.46,99.85,99.91,939904.0
2015-07-14 11:00:00,99.93,100.2,99.86,100.0,643132.0,99.93,100.2,99.86,100.0,643132.0
2015-07-14 11:30:00,100.07,100.6,100.05,100.58,807667.0,100.07,100.6,100.05,100.58,807667.0
2015-07-14 12:00:00,100.58,100.68,100.41,100.43,675262.0,100.58,100.68,100.41,100.43,675262.0
2015-07-14 12:30:00,100.43,100.5,100.17,100.29,575092.0,100.43,100.5,100.17,100.29,575092.0
2015-07-14 13:00:00,100.31,100.5,100.16,100.4,587972.0,100.31,100.5,100.16,100.4,587972.0
2015-07-14 13:30:00,100.39,100.5,100.23,100.46,419790.0,100.39,100.5,100.23,100.46,419790.0
2015-07-14 14:00:00,100.45,100.57,100.29,100.41,645148.0,100.45,100.57,100.29,100.41,645148.0
2015-07-14 14:30:00,100.4,100.45,100.33,100.33,630910.0,100.4,100.45,100.33,100.33,630910.0
2015-07-14 15:00:00,100.35,100.43,100.33,100.39,1392384.0,100.35,100.43,100.33,100.39,1392384.0
2015-07-14 15:30:00,100.39,100.46,100.24,100.36,2411962.0,100.39,100.46,100.24,100.36,2411962.0
2015-07-15 09:30:00,99.99,100.75,99.41,99.83,3003923.0,99.99,100.75,99.41,99.83,3003923.0
2015-07-15 10:00:00,99.87,99.95,99.25,99.35,1457908.0,99.87,99.95,99.25,99.35,1457908.0
2015-07-15 10:30:00,99.37,100.17,99.25,100.1,1204016.0,99.37,100.17,99.25,100.1,1204016.0
2015-07-15 11:00:00,100.1,100.1,99.6,99.72,914089.0,100.1,100.1,99.6,99.72,914089.0
2015-07-15 11:30:00,99.72,99.81,99.43,99.48,861096.0,99.72,99.81,99.43,99.48,861096.0
2015-07-15 12:00:00,99.47,99.6,98.81,98.82,1280595.0,99.47,99.6,98.81,98.82,1280595.0
2015-07-15 12:30:00,98.84,99.0,97.9,98.4,1734189.0,98.84,99.0,97.9,98.4,1734189.0
2015-07-15 13:00:00,98.4,98.84,98.1,98.69,1168785.0,98.4,98.84,98.1,98.69,1168785.0
2015-07-15 13:30:00,98.69,98.75,98.3,98.34,779558.0,98.69,98.75,98.3,98.34,779558.0
2015-07-15 14:00:00,98.34,98.44,97.84,97.99,1373289.0,98.34,98.44,97.84,97.99,1373289.0
2015-07-15 14:30:00,97.96,98.27,97.05,97.49,1655245.0,97.96,98.27,97.05,97.49,1655245.0
2015-07-15 15:00:00,97.48,97.74,97.26,97.64,1349235.0,97.48,97.74,97.26,97.64,1349235.0
2015-07-15 15:30:00,97.64,98.39,97.45,98.03,3397225.0,97.64,98.39,97.45,98.03,3397225.0
2015-07-16 09:30:00,111.04,111.1,107.68,109.02,10795346.0,111.04,111.1,107.68,109.02,10795346.0
2015-07-16 10:00:00,109.08,109.95,108.6,109.91,4648306.0,109.08,109.95,108.6,109.91,4648306.0
2015-07-16 10:30:00,109.86,111.78,109.75,111.48,5681642.0,109.86,111.78,109.75,111.48,5681642.0
2015-07-16 11:00:00,111.49,114.19,111.46,113.81,7041531.0,111.49,114.19,111.46,113.81,7041531.0
2015-07-16 11:30:00,113.8,114.45,112.76,114.0,5694432.0,113.8,114.45,112.76,114.0,5694432.0
2015-07-16 12:00:00,114.01,114.69,113.55,114.16,3495914.0,114.01,114.69,113.55,114.16,3495914.0
2015-07-16 12:30:00,114.15,114.72,114.0,114.14,2114309.0,114.15,114.72,114.0,114.14,2114309.0
2015-07-16 13:00:00,114.1,114.91,114.0,114.8,1553529.0,114.1,114.91,114.0,114.8,1553529.0
2015-07-16 13:30:00,114.81,115.72,114.61,115.07,2820216.0,114.81,115.72,114.61,115.07,2820216.0
2015-07-16 14:00:00,115.07,115.84,114.61,115.6,2812752.0,115.07,115.84,114.61,115.6,2812752.0
2015-07-16 14:30:00,115.58,116.15,115.4,115.66,2136274.0,115.58,116.15,115.4,115.66,2136274.0
2015-07-16 15:00:00,115.65,116.49,115.59,116.41,2267511.0,115.65,116.49,115.59,116.41,2267511.0
2015-07-16 15:30:00,116.33,116.43,115.28,115.86,3865814.0,116.33,116.43,115.28,115.86,3865814.0
2015-07-17 09:30:00,117.22,117.88,115.1,116.02,5590531.0,117.22,117.88,115.1,116.02,5590531.0
2015-07-17 10:00:00,116.0,117.26,115.77,116.72,2368528.0,116.0,117.26,115.77,116.72,2368528.0
2015-07-17 10:30:00,116.8,116.8,115.62,116.15,1678728.0,116.8,116.8,115.62,116.15,1678728.0
2015-07-17 11:00:00,116.15,116.36,115.8,115.83,1230791.0,116.15,116.36,115.8,115.83,1230791.0
2015-07-17 11:30:00,115.87,116.03,114.8,114.93,2353077.0,115.87,116.03,114.8,114.93,2353077.0
2015-07-17 12:00:00,114.91,115.0,114.25,114.7,1496296.0,114.91,115.0,114.25,114.7,1496296.0
2015-07-17 12:30:00,114.7,114.85,114.31,114.44,841340.0,114.7,114.85,114.31,114.44,841340.0
2015-07-17 13:00:00,114.43,115.06,114.24,115.04,943806.0,114.43,115.06,114.24,115.04,943806.0
2015-07-17 13:30:00,115.05,115.33,114.85,114.97,851572.0,115.05,115.33,114.85,114.97,851572.0
2015-07-17 14:00:00,114.99,115.04,114.55,114.67,721851.0,114.99,115.04,114.55,114.67,721851.0
2015-07-17 14:30:00,114.68,114.88,114.46,114.62,782937.0,114.68,114.88,114.46,114.62,782937.0
2015-07-17 15:00:00,114.6,114.7,114.45,114.66,886237.0,114.6,114.7,114.45,114.66,886237.0
2015-07-17 15:30:00,114.66,115.09,114.56,114.73,1723869.0,114.66,115.09,114.56,114.73,1723869.0
2015-07-20 09:30:00,114.63,114.7,111.43,111.79,4343488.0,114.63,114.7,111.43,111.79,4343488.0
2015-07-20 10:00:00,111.84,112.04,110.14,110.49,3367811.0,111.84,112.04,110.14,110.49,3367811.0
2015-07-20 10:30:00,110.47,111.68,110.22,111.54,2025026.0,110.47,111.68,110.22,111.54,2025026.0
2015-07-20 11:00:00,111.56,111.79,111.0,111.09,1346406.0,111.56,111.79,111.0,111.09,1346406.0
2015-07-20 11:30:00,111.12,111.13,110.19,110.31,1159931.0,111.12,111.13,110.19,110.31,1159931.0
2015-07-20 12:00:00,110.3,111.3,110.25,111.21,1059417.0,110.3,111.3,110.25,111.21,1059417.0
2015-07-20 12:30:00,111.17,111.47,111.02,111.46,612464.0,111.17,111.47,111.02,111.46,612464.0
2015-07-20 13:00:00,111.47,111.64,111.26,111.32,636232.0,111.47,111.64,111.26,111.32,636232.0
2015-07-20 13:30:00,111.29,111.34,110.65,110.86,719952.0,111.29,111.34,110.65,110.86,719952.0
2015-07-20 14:00:00,110.87,111.09,110.66,111.04,479371.0,110.87,111.09,110.66,111.04,479371.0
2015-07-20 14:30:00,111.04,111.1,110.67,111.0,650578.0,111.04,111.1,110.67,111.0,650578.0
2015-07-20 15:00:00,111.0,111.03,110.42,110.75,838378.0,111.0,111.03,110.42,110.75,838378.0
2015-07-20 15:30:00,110.75,110.76,110.29,110.55,1539855.0,110.75,110.76,110.29,110.55,1539855.0
2015-07-21 09:30:00,110.21,112.78,109.32,112.69,2563809.0,110.21,112.78,109.32,112.69,2563809.0
2015-07-21 10:00:00,112.7,113.71,112.34,112.81,2056167.0,112.7,113.71,112.34,112.81,2056167.0
2015-07-21 10:30:00,112.81,112.92,111.9,112.39,1228938.0,112.81,112.92,111.9,112.39,1228938.0
2015-07-21 11:00:00,112.37,112.93,112.05,112.93,954932.0,112.37,112.93,112.05,112.93,954932.0
2015-07-21 11:30:00,112.89,113.13,112.42,112.94,778708.0,112.89,113.13,112.42,112.94,778708.0
2015-07-21 12:00:00,112.94,113.25,112.67,113.04,562257.0,112.94,113.25,112.67,113.04,562257.0
2015-07-21 12:30:00,113.06,113.34,112.75,112.93,445693.0,113.06,113.34,112.75,112.93,445693.0
2015-07-21 13:00:00,112.96,112.97,112.38,112.82,470095.0,112.96,112.97,112.38,112.82,470095.0
2015-07-21 13:30:00,112.81,112.99,112.62,112.87,360861.0,112.81,112.99,112.62,112.87,360861.0
2015-07-21 14:00:00,112.88,112.89,112.36,112.86,428818.0,112.88,112.89,112.36,112.86,428818.0
2015-07-21 14:30:00,112.86,112.91,112.38,112.84,342603.0,112.86,112.91,112.38,112.84,342603.0
2015-07-21 15:00:00,112.83,112.84,112.43,112.45,490910.0,112.83,112.84,112.43,112.45,490910.0
2015-07-21 15:30:00,112.47,112.81,112.25,112.5,1371222.0,112.47,112.81,112.25,112.5,1371222.0
2015-07-22 09:30:00,112.14,113.25,111.45,113.07,1392359.0,112.14,113.25,111.45,113.07,1392359.0
2015-07-22 10:00:00,113.09,113.88,112.75,112.96,1049186.0,113.09,113.88,112.75,112.96,1049186.0
2015-07-22 10:30:00,112.99,113.02,111.86,112.28,639052.0,112.99,113.02,111.86,112.28,639052.0
2015-07-22 11:00:00,112.34,112.65,111.35,111.48,591803.0,112.34,112.65,111.35,111.48,591803.0
2015-07-22 11:30:00,111.51,111.95,111.2,111.6,479967.0,111.51,111.95,111.2,111.6,479967.0
2015-07-22 12:00:00,111.63,111.88,111.09,111.09,496479.0,111.63,111.88,111.09,111.09,496479.0
2015-07-22 12:30:00,111.11,111.21,110.56,110.97,702683.0,111.11,111.21,110.56,110.97,702683.0
2015-07-22 13:00:00,110.98,111.34,110.94,111.22,468208.0,110.98,111.34,110.94,111.22,468208.0
2015-07-22 13:30:00,111.23,111.28,110.99,111.06,432504.0,111.23,111.28,110.99,111.06,432504.0
2015-07-22 14:00:00,111.05,111.11,110.74,110.79,627258.0,111.05,111.11,110.74,110.79,627258.0
2015-07-22 14:30:00,110.78,111.86,110.77,111.67,524219.0,110.78,111.86,110.77,111.67,524219.0
2015-07-22 15:00:00,111.68,111.82,111.14,111.53,432388.0,111.68,111.82,111.14,111.53,432388.0
2015-07-22 15:30:00,111.54,111.54,111.22,111.5,845111.0,111.54,111.54,111.22,111.5,845111.0
2015-07-23 09:30:00,110.95,111.3,110.4,111.19,1178220.0,110.95,111.3,110.4,111.19,1178220.0
2015-07-23 10:00:00,111.15,111.88,110.65,111.75,662088.0,111.15,111.88,110.65,111.75,662088.0
2015-07-23 10:30:00,111.76,112.18,110.82,110.91,779740.0,111.76,112.18,110.82,110.91,779740.0
2015-07-23 11:00:00,110.91,111.01,110.7,110.77,562963.0,110.91,111.01,110.7,110.77,562963.0
2015-07-23 11:30:00,110.74,110.76,109.85,109.97,949967.0,110.74,110.76,109.85,109.97,949967.0
2015-07-23 12:00:00,109.97,110.55,109.84,110.32,494676.0,109.97,110.55,109.84,110.32,494676.0
2015-07-23 12:30:00,110.33,110.79,110.28,110.7,237031.0,110.33,110.79,110.28,110.7,237031.0
2015-07-23 13:00:00,110.69,110.73,110.28,110.32,230470.0,110.69,110.73,110.28,110.32,230470.0
2015-07-23 13:30:00,110.32,110.75,110.03,110.64,326036.0,110.32,110.75,110.03,110.64,326036.0
2015-07-23 14:00:00,110.65,110.68,110.23,110.29,265604.0,110.65,110.68,110.23,110.29,265604.0
2015-07-23 14:30:00,110.29,110.41,110.04,110.21,344343.0,110.29,110.41,110.04,110.21,344343.0
2015-07-23 15:00:00,110.2,110.37,109.93,110.15,472340.0,110.2,110.37,109.93,110.15,472340.0
2015-07-23 15:30:00,110.13,110.17,109.89,110.1,780628.0,110.13,110.17,109.89,110.1,780628.0
2015-07-24 09:30:00,111.62,111.68,110.23,110.8,968357.0,111.62,111.68,110.23,110.8,968357.0
2015-07-24 10:00:00,110.8,110.81,109.43,109.63,960469.0,110.8,110.81,109.43,109.63,960469.0
2015-07-24 10:30:00,109.62,110.69,109.47,110.36,566601.0,109.62,110.69,109.47,110.36,566601.0
2015-07-24 11:00:00,110.37,110.7,110.0,110.39,382442.0,110.37,110.7,110.0,110.39,382442.0
2015-07-24 11:30:00,110.4,110.89,110.27,110.65,341034.0,110.4,110.89,110.27,110.65,341034.0
2015-07-24 12:00:00,110.66,110.73,110.12,110.21,288434.0,110.66,110.73,110.12,110.21,288434.0
2015-07-24 12:30:00,110.21,110.37,109.72,109.79,261444.0,110.21,110.37,109.72,109.79,261444.0
2015-07-24 13:00:00,109.81,110.06,109.66,109.84,309677.0,109.81,110.06,109.66,109.84,309677.0
2015-07-24 13:30:00,109.79,110.06,109.41,109.62,682396.0,109.79,110.06,109.41,109.62,682396.0
2015-07-24 14:00:00,109.64,109.8,109.2,109.34,434884.0,109.64,109.8,109.2,109.34,434884.0
2015-07-24 14:30:00,109.37,109.41,108.9,109.1,513571.0,109.37,109.41,108.9,109.1,513571.0
2015-07-24 15:00:00,109.1,109.41,109.0,109.03,414834.0,109.1,109.41,109.0,109.03,414834.0
2015-07-24 15:30:00,109.01,109.44,108.9,109.33,902402.0,109.01,109.44,108.9,109.33,902402.0
2015-07-27 09:30:00,107.79,108.48,106.71,107.76,1642068.0,107.79,108.48,106.71,107.76,1642068.0
2015-07-27 10:00:00,107.8,109.0,106.87,108.9,824785.0,107.8,109.0,106.87,108.9,824785.0
2015-07-27 10:30:00,108.94,109.86,108.5,108.55,970999.0,108.94,109.86,108.5,108.55,970999.0
2015-07-27 11:00:00,108.56,108.96,108.1,108.44,442164.0,108.56,108.96,108.1,108.44,442164.0
2015-07-27 11:30:00,108.42,109.25,108.3,109.22,561209.0,108.42,109.25,108.3,109.22,561209.0
2015-07-27 12:00:00,109.23,109.5,108.81,109.09,520310.0,109.23,109.5,108.81,109.09,520310.0
2015-07-27 12:30:00,109.1,109.1,108.5,108.67,241678.0,109.1,109.1,108.5,108.67,241678.0
2015-07-27 13:00:00,108.68,108.91,107.86,108.0,401689.0,108.68,108.91,107.86,108.0,401689.0
2015-07-27 13:30:00,108.04,108.07,107.75,107.93,320127.0,108.04,108.07,107.75,107.93,320127.0
2015-07-27 14:00:00,107.93,107.96,107.04,107.43,591256.0,107.93,107.96,107.04,107.43,591256.0
2015-07-27 14:30:00,107.45,107.71,107.31,107.44,375592.0,107.45,107.71,107.31,107.44,375592.0
2015-07-27 15:00:00,107.45,107.47,106.66,106.74,1013953.0,107.45,107.47,106.66,106.74,1013953.0
2015-07-27 15:30:00,106.72,106.76,106.25,106.44,1653751.0,106.72,106.76,106.25,106.44,1653751.0
2015-07-28 09:30:00,107.29,107.4,103.88,104.95,2360418.0,107.29,107.4,103.88,104.95,2360418.0
2015-07-28 10:00:00,104.95,106.0,104.51,105.52,1207506.0,104.95,106.0,104.51,105.52,1207506.0
2015-07-28 10:30:00,105.54,107.28,105.37,107.18,1168237.0,105.54,107.28,105.37,107.18,1168237.0
2015-07-28 11:00:00,107.14,107.15,106.3,106.55,673562.0,107.14,107.15,106.3,106.55,673562.0
2015-07-28 11:30:00,106.55,107.28,106.32,107.17,686654.0,106.55,107.28,106.32,107.17,686654.0
2015-07-28 12:00:00,107.17,107.6,106.75,107.47,522955.0,107.17,107.6,106.75,107.47,522955.0
2015-07-28 12:30:00,107.47,107.48,106.67,106.86,390492.0,107.47,107.48,106.67,106.86,390492.0
2015-07-28 13:00:00,106.86,107.67,106.75,107.45,335430.0,106.86,107.67,106.75,107.45,335430.0
2015-07-28 13:30:00,107.45,107.74,107.16,107.68,317031.0,107.45,107.74,107.16,107.68,317031.0
2015-07-28 14:00:00,107.69,107.94,107.56,107.73,450128.0,107.69,107.94,107.56,107.73,450128.0
2015-07-28 14:30:00,107.72,107.73,107.07,107.51,401924.0,107.72,107.73,107.07,107.51,401924.0
2015-07-28 15:00:00,107.52,107.52,106.9,106.93,483834.0,107.52,107.52,106.9,106.93,483834.0
2015-07-28 15:30:00,106.95,107.17,106.86,106.9,908456.0,106.95,107.17,106.86,106.9,908456.0
2015-07-29 09:30:00,106.83,107.75,105.95,106.22,1018554.0,106.83,107.75,105.95,106.22,1018554.0
2015-07-29 10:00:00,106.16,107.0,105.4,106.76,882203.0,106.16,107.0,105.4,106.76,882203.0
2015-07-29 10:30:00,106.78,107.45,106.76,107.03,434223.0,106.78,107.45,106.76,107.03,434223.0
2015-07-29 11:00:00,107.04,107.25,106.65,107.11,249488.0,107.04,107.25,106.65,107.11,249488.0
2015-07-29 11:30:00,107.11,107.29,106.76,107.26,301441.0,107.11,107.29,106.76,107.26,301441.0
2015-07-29 12:00:00,107.27,107.4,106.39,106.81,281670.0,107.27,107.4,106.39,106.81,281670.0
2015-07-29 12:30:00,106.8,106.99,106.62,106.7,163282.0,106.8,106.99,106.62,106.7,163282.0
2015-07-29 13:00:00,106.7,106.77,106.43,106.65,178597.0,106.7,106.77,106.43,106.65,178597.0
2015-07-29 13:30:00,106.67,106.9,106.5,106.55,159730.0,106.67,106.9,106.5,106.55,159730.0
2015-07-29 14:00:00,106.56,107.0,106.3,106.61,376896.0,106.56,107.0,106.3,106.61,376896.0
2015-07-29 14:30:00,106.61,107.05,106.57,106.87,425505.0,106.61,107.05,106.57,106.87,425505.0
2015-07-29 15:00:00,106.9,107.43,106.88,107.43,370569.0,106.9,107.43,106.88,107.43,370569.0
2015-07-29 15:30:00,107.43,107.46,107.0,107.08,742312.0,107.43,107.46,107.0,107.08,742312.0
2015-07-30 09:30:00,106.4,107.3,105.91,105.91,744922.0,106.4,107.3,105.91,105.91,744922.0
2015-07-30 10:00:00,105.95,106.48,105.76,105.82,536295.0,105.95,106.48,105.76,105.82,536295.0
2015-07-30 10:30:00,105.86,107.0,105.4,106.52,744753.0,105.86,107.0,105.4,106.52,744753.0
2015-07-30 11:00:00,106.52,107.88,106.33,107.32,700621.0,106.52,107.88,106.33,107.32,700621.0
2015-07-30 11:30:00,107.31,109.66,107.31,109.43,1369024.0,107.31,109.66,107.31,109.43,1369024.0
2015-07-30 12:00:00,109.43,111.2,109.27,110.99,2132837.0,109.43,111.2,109.27,110.99,2132837.0
2015-07-30 12:30:00,110.98,111.37,110.06,110.63,1642245.0,110.98,111.37,110.06,110.63,1642245.0
2015-07-30 13:00:00,110.66,111.45,110.55,111.18,1017828.0,110.66,111.45,110.55,111.18,1017828.0
2015-07-30 13:30:00,111.16,111.28,110.13,110.32,692471.0,111.16,111.28,110.13,110.32,692471.0
2015-07-30 14:00:00,110.33,111.24,110.32,111.14,519443.0,110.33,111.24,110.32,111.14,519443.0
2015-07-30 14:30:00,111.14,111.26,110.67,110.96,507412.0,111.14,111.26,110.67,110.96,507412.0
2015-07-30 15:00:00,110.97,111.9,110.95,111.55,1037860.0,110.97,111.9,110.95,111.55,1037860.0
2015-07-30 15:30:00,111.54,111.85,111.48,111.63,1210421.0,111.54,111.85,111.48,111.63,1210421.0
2015-07-31 09:30:00,111.95,113.28,111.15,113.23,2090486.0,111.95,113.28,111.15,113.23,2090486.0
2015-07-31 10:00:00,113.24,114.7,113.0,114.2,2319183.0,113.24,114.7,113.0,114.2,2319183.0
2015-07-31 10:30:00,114.2,114.93,114.16,114.91,1447696.0,114.2,114.93,114.16,114.91,1447696.0
2015-07-31 11:00:00,114.91,115.0,113.64,113.8,1315322.0,114.91,115.0,113.64,113.8,1315322.0
2015-07-31 11:30:00,113.78,114.36,113.64,113.77,733281.0,113.78,114.36,113.64,113.77,733281.0
2015-07-31 12:00:00,113.78,114.2,113.15,114.07,811026.0,113.78,114.2,113.15,114.07,811026.0
2015-07-31 12:30:00,114.11,114.31,113.8,114.01,632175.0,114.11,114.31,113.8,114.01,632175.0
2015-07-31 13:00:00,114.0,114.35,113.47,113.67,609108.0,114.0,114.35,113.47,113.67,609108.0
2015-07-31 13:30:00,113.61,113.85,113.18,113.56,557529.0,113.61,113.85,113.18,113.56,557529.0
2015-07-31 14:00:00,113.58,114.1,113.44,113.78,575453.0,113.58,114.1,113.44,113.78,575453.0
2015-07-31 14:30:00,113.78,113.93,113.5,113.84,390406.0,113.78,113.93,113.5,113.84,390406.0
2015-07-31 15:00:00,113.85,114.75,113.83,114.5,838259.0,113.85,114.75,113.83,114.5,838259.0
2015-07-31 15:30:00,114.5,114.94,114.18,114.31,1620541.0,114.5,114.94,114.18,114.31,1620541.0
2015-08-03 09:30:00,114.6,114.6,112.84,112.89,1320354.0,114.6,114.6,112.84,112.89,1320354.0
2015-08-03 10:00:00,112.89,113.19,111.78,112.47,1247844.0,112.89,113.19,111.78,112.47,1247844.0
2015-08-03 10:30:00,112.46,113.19,112.17,112.66,593580.0,112.46,113.19,112.17,112.66,593580.0
2015-08-03 11:00:00,112.7,114.28,112.66,114.02,702615.0,112.7,114.28,112.66,114.02,702615.0
2015-08-03 11:30:00,114.03,114.29,113.74,113.95,608595.0,114.03,114.29,113.74,113.95,608595.0
2015-08-03 12:00:00,113.99,114.21,112.65,113.07,603026.0,113.99,114.21,112.65,113.07,603026.0
2015-08-03 12:30:00,113.06,113.07,112.02,112.25,661567.0,113.06,113.07,112.02,112.25,661567.0
2015-08-03 13:00:00,112.27,112.48,111.8,112.25,524171.0,112.27,112.48,111.8,112.25,524171.0
2015-08-03 13:30:00,112.25,113.11,112.22,113.07,467523.0,112.25,113.11,112.22,113.07,467523.0
2015-08-03 14:00:00,113.06,113.08,112.0,112.28,358637.0,113.06,113.08,112.0,112.28,358637.0
2015-08-03 14:30:00,112.28,112.67,112.01,112.09,369216.0,112.28,112.67,112.01,112.09,369216.0
2015-08-03 15:00:00,112.09,112.35,111.8,112.29,663599.0,112.09,112.35,111.8,112.29,663599.0
2015-08-03 15:30:00,112.3,112.66,112.15,112.54,825478.0,112.3,112.66,112.15,112.54,825478.0
2015-08-04 09:30:00,113.07,116.3,113.0,115.53,2292778.0,113.07,116.3,113.0,115.53,2292778.0
2015-08-04 10:00:00,115.54,118.14,115.16,117.84,2895645.0,115.54,118.14,115.16,117.84,2895645.0
2015-08-04 10:30:00,117.84,118.44,115.52,115.78,2847707.0,117.84,118.44,115.52,115.78,2847707.0
2015-08-04 11:00:00,115.75,118.0,115.62,117.93,1689780.0,115.75,118.0,115.62,117.93,1689780.0
2015-08-04 11:30:00,117.93,119.11,117.2,119.06,1844400.0,117.93,119.11,117.2,119.06,1844400.0
2015-08-04 12:00:00,119.06,122.79,118.87,120.41,4718812.0,119.06,122.79,118.87,120.41,4718812.0
2015-08-04 12:30:00,120.41,121.93,119.9,121.79,1825586.0,120.41,121.93,119.9,121.79,1825586.0
2015-08-04 13:00:00,121.79,121.86,120.91,121.57,1130032.0,121.79,121.86,120.91,121.57,1130032.0
2015-08-04 13:30:00,121.61,122.47,120.88,121.04,1770051.0,121.61,122.47,120.88,121.04,1770051.0
2015-08-04 14:00:00,121.04,121.85,120.51,121.56,1047504.0,121.04,121.85,120.51,121.56,1047504.0
2015-08-04 14:30:00,121.62,122.47,121.51,122.07,1153496.0,121.62,122.47,121.51,122.07,1153496.0
2015-08-04 15:00:00,122.09,122.35,121.5,121.77,996980.0,122.09,122.35,121.5,121.77,996980.0
2015-08-04 15:30:00,121.77,121.82,120.75,121.15,2203672.0,121.77,121.82,120.75,121.15,2203672.0
2015-08-05 09:30:00,125.62,129.29,125.36,127.07,7167042.0,125.62,129.29,125.36,127.07,7167042.0
2015-08-05 10:00:00,127.14,127.67,125.17,125.95,2772685.0,127.14,127.67,125.17,125.95,2772685.0
2015-08-05 10:30:00,125.95,126.19,124.21,125.1,2118679.0,125.95,126.19,124.21,125.1,2118679.0
2015-08-05 11:00:00,125.12,126.73,125.04,125.84,1497257.0,125.12,126.73,125.04,125.84,1497257.0
2015-08-05 11:30:00,125.82,126.6,125.2,125.49,1235976.0,125.82,126.6,125.2,125.49,1235976.0
2015-08-05 12:00:00,125.5,125.6,124.25,124.82,1349937.0,125.5,125.6,124.25,124.82,1349937.0
2015-08-05 12:30:00,124.82,125.34,124.25,125.32,929941.0,124.82,125.34,124.25,125.32,929941.0
2015-08-05 13:00:00,125.25,125.69,123.36,123.8,1523669.0,125.25,125.69,123.36,123.8,1523669.0
2015-08-05 13:30:00,123.8,124.1,122.7,123.18,943889.0,123.8,124.1,122.7,123.18,943889.0
2015-08-05 14:00:00,123.18,124.33,123.0,124.17,784218.0,123.18,124.33,123.0,124.17,784218.0
2015-08-05 14:30:00,124.17,125.0,124.16,124.41,867815.0,124.17,125.0,124.16,124.41,867815.0
2015-08-05 15:00:00,124.45,124.9,123.13,124.71,1004907.0,124.45,124.9,123.13,124.71,1004907.0
2015-08-05 15:30:00,124.71,124.71,123.71,123.71,1616340.0,124.71,124.71,123.71,123.71,1616340.0
2015-08-06 09:30:00,126.29,128.85,124.8,128.16,4248908.0,126.29,128.85,124.8,128.16,4248908.0
2015-08-06 10:00:00,128.19,128.6,126.75,127.02,2162614.0,128.19,128.6,126.75,127.02,2162614.0
2015-08-06 10:30:00,127.07,127.36,125.52,126.51,1669610.0,127.07,127.36,125.52,126.51,1669610.0
2015-08-06 11:00:00,126.49,126.69,123.8,123.97,1840981.0,126.49,126.69,123.8,123.97,1840981.0
2015-08-06 11:30:00,124.05,124.31,122.04,123.18,2162059.0,124.05,124.31,122.04,123.18,2162059.0
2015-08-06 12:00:00,123.13,125.84,122.65,125.77,1629096.0,123.13,125.84,122.65,125.77,1629096.0
2015-08-06 12:30:00,125.7,126.48,124.58,124.9,1286510.0,125.7,126.48,124.58,124.9,1286510.0
2015-08-06 13:00:00,124.88,125.6,124.0,124.9,1185555.0,124.88,125.6,124.0,124.9,1185555.0
2015-08-06 13:30:00,124.92,125.69,124.45,124.52,1007751.0,124.92,125.69,124.45,124.52,1007751.0
2015-08-06 14:00:00,124.53,125.59,124.3,125.41,802011.0,124.53,125.59,124.3,125.41,802011.0
2015-08-06 14:30:00,125.47,126.88,125.22,126.05,1478643.0,125.47,126.88,125.22,126.05,1478643.0
2015-08-06 15:00:00,126.09,126.21,125.5,125.6,912472.0,126.09,126.21,125.5,125.6,912472.0
2015-08-06 15:30:00,125.6,126.99,125.41,126.41,2068677.0,125.6,126.99,125.41,126.41,2068677.0
2015-08-07 09:30:00,126.42,126.6,123.3,124.65,2908504.0,126.42,126.6,123.3,124.65,2908504.0
2015-08-07 10:00:00,124.7,124.99,122.36,123.08,2056159.0,124.7,124.99,122.36,123.08,2056159.0
2015-08-07 10:30:00,123.04,123.5,121.72,122.41,1877057.0,123.04,123.5,121.72,122.41,1877057.0
2015-08-07 11:00:00,122.4,122.81,121.3,122.07,1241024.0,122.4,122.81,121.3,122.07,1241024.0
2015-08-07 11:30:00,122.07,123.13,121.6,122.77,1006538.0,122.07,123.13,121.6,122.77,1006538.0
2015-08-07 12:00:00,122.79,123.98,122.69,123.24,998732.0,122.79,123.98,122.69,123.24,998732.0
2015-08-07 12:30:00,123.24,123.55,122.73,123.02,586436.0,123.24,123.55,122.73,123.02,586436.0
2015-08-07 13:00:00,123.04,123.07,122.5,122.61,521200.0,123.04,123.07,122.5,122.61,521200.0
2015-08-07 13:30:00,122.65,123.45,122.63,122.9,475120.0,122.65,123.45,122.63,122.9,475120.0
2015-08-07 14:00:00,122.89,123.93,122.85,123.09,661683.0,122.89,123.93,122.85,123.09,661683.0
2015-08-07 14:30:00,123.14,123.82,123.08,123.81,849047.0,123.14,123.82,123.08,123.81,849047.0
2015-08-07 15:00:00,123.78,123.98,123.47,123.78,893314.0,123.78,123.98,123.47,123.78,893314.0
2015-08-07 15:30:00,123.8,124.05,123.11,123.51,1404297.0,123.8,124.05,123.11,123.51,1404297.0
2015-08-10 09:30:00,125.94,126.5,123.13,123.69,2354785.0,125.94,126.5,123.13,123.69,2354785.0
2015-08-10 10:00:00,123.65,124.24,122.15,122.3,1567747.0,123.65,124.24,122.15,122.3,1567747.0
2015-08-10 10:30:00,122.26,122.33,121.51,122.25,1173891.0,122.26,122.33,121.51,122.25,1173891.0
2015-08-10 11:00:00,122.27,123.81,122.22,123.26,1233824.0,122.27,123.81,122.22,123.26,1233824.0
2015-08-10 11:30:00,123.3,123.55,122.63,122.96,717662.0,123.3,123.55,122.63,122.96,717662.0
2015-08-10 12:00:00,122.94,123.57,122.6,123.47,505143.0,122.94,123.57,122.6,123.47,505143.0
2015-08-10 12:30:00,123.5,124.18,123.2,123.46,627789.0,123.5,124.18,123.2,123.46,627789.0
2015-08-10 13:00:00,123.41,123.74,122.83,123.0,563163.0,123.41,123.74,122.83,123.0,563163.0
2015-08-10 13:30:00,122.97,123.13,122.5,122.58,463427.0,122.97,123.13,122.5,122.58,463427.0
2015-08-10 14:00:00,122.63,123.62,122.59,123.22,545454.0,122.63,123.62,122.59,123.22,545454.0
2015-08-10 14:30:00,123.22,123.44,122.96,123.09,345242.0,123.22,123.44,122.96,123.09,345242.0
2015-08-10 15:00:00,123.1,123.45,123.06,123.25,459876.0,123.1,123.45,123.06,123.25,459876.0
2015-08-10 15:30:00,123.24,123.3,122.88,123.03,917494.0,123.24,123.3,122.88,123.03,917494.0
2015-08-11 09:30:00,120.5,123.76,120.0,122.78,2405713.0,120.5,123.76,120.0,122.78,2405713.0
2015-08-11 10:00:00,122.75,122.77,121.41,121.5,873957.0,122.75,122.77,121.41,121.5,873957.0
2015-08-11 10:30:00,121.43,122.2,120.88,121.82,632577.0,121.43,122.2,120.88,121.82,632577.0
2015-08-11 11:00:00,121.82,122.02,120.97,121.18,508035.0,121.82,122.02,120.97,121.18,508035.0
2015-08-11 11:30:00,121.2,121.34,120.55,121.14,535124.0,121.2,121.34,120.55,121.14,535124.0
2015-08-11 12:00:00,121.13,121.79,120.87,121.71,466377.0,121.13,121.79,120.87,121.71,466377.0
2015-08-11 12:30:00,121.71,122.14,121.0,121.05,452728.0,121.71,122.14,121.0,121.05,452728.0
2015-08-11 13:00:00,121.01,121.57,120.54,121.45,537967.0,121.01,121.57,120.54,121.45,537967.0
2015-08-11 13:30:00,121.42,121.62,120.55,120.61,435014.0,121.42,121.62,120.55,120.61,435014.0
2015-08-11 14:00:00,120.63,121.39,120.61,121.25,475985.0,120.63,121.39,120.61,121.25,475985.0
2015-08-11 14:30:00,121.25,121.61,121.0,121.4,549415.0,121.25,121.61,121.0,121.4,549415.0
2015-08-11 15:00:00,121.4,122.5,121.18,122.26,816713.0,121.4,122.5,121.18,122.26,816713.0
2015-08-11 15:30:00,122.27,122.84,122.12,122.75,1026687.0,122.27,122.84,122.12,122.75,1026687.0
2015-08-12 09:30:00,121.47,122.45,120.18,120.86,1273885.0,121.47,122.45,120.18,120.86,1273885.0
2015-08-12 10:00:00,120.86,121.23,118.66,119.95,1422551.0,120.86,121.23,118.66,119.95,1422551.0
2015-08-12 10:30:00,119.83,119.95,119.0,119.36,1064996.0,119.83,119.95,119.0,119.36,1064996.0
2015-08-12 11:00:00,119.31,121.74,119.26,121.48,942023.0,119.31,121.74,119.26,121.48,942023.0
2015-08-12 11:30:00,121.42,121.57,120.35,120.44,449076.0,121.42,121.57,120.35,120.44,449076.0
2015-08-12 12:00:00,120.42,120.46,119.51,120.35,662091.0,120.42,120.46,119.51,120.35,662091.0
2015-08-12 12:30:00,120.34,120.9,119.96,120.3,599820.0,120.34,120.9,119.96,120.3,599820.0
2015-08-12 13:00:00,120.3,120.71,120.18,120.18,636777.0,120.3,120.71,120.18,120.18,636777.0
2015-08-12 13:30:00,120.17,120.55,119.77,120.46,735018.0,120.17,120.55,119.77,120.46,735018.0
2015-08-12 14:00:00,120.44,121.03,120.2,120.54,748114.0,120.44,121.03,120.2,120.54,748114.0
2015-08-12 14:30:00,120.54,120.78,120.29,120.68,629200.0,120.54,120.78,120.29,120.68,629200.0
2015-08-12 15:00:00,120.68,121.37,120.62,121.0,737854.0,120.68,121.37,120.62,121.0,737854.0
2015-08-12 15:30:00,121.02,121.03,120.29,120.5,1224477.0,121.02,121.03,120.29,120.5,1224477.0
2015-08-13 09:30:00,120.99,121.79,119.66,119.91,1208579.0,120.99,121.79,119.66,119.91,1208579.0
2015-08-13 10:00:00,119.99,120.57,119.34,120.5,849625.0,119.99,120.57,119.34,120.5,849625.0
2015-08-13 10:30:00,120.46,121.5,120.11,120.9,959366.0,120.46,121.5,120.11,120.9,959366.0
2015-08-13 11:00:00,120.92,121.26,120.21,121.24,559818.0,120.92,121.26,120.21,121.24,559818.0
2015-08-13 11:30:00,121.23,121.9,120.89,121.84,685430.0,121.23,121.9,120.89,121.84,685430.0
2015-08-13 12:00:00,121.82,124.22,121.82,123.32,1894693.0,121.82,124.22,121.82,123.32,1894693.0
2015-08-13 12:30:00,123.38,124.2,123.05,123.81,930045.0,123.38,124.2,123.05,123.81,930045.0
2015-08-13 13:00:00,123.81,125.22,123.74,124.83,1390255.0,123.81,125.22,123.74,124.83,1390255.0
2015-08-13 13:30:00,124.83,125.29,124.1,124.28,928209.0,124.83,125.29,124.1,124.28,928209.0
2015-08-13 14:00:00,124.29,125.15,124.25,125.01,735952.0,124.29,125.15,124.25,125.01,735952.0
2015-08-13 14:30:00,125.04,125.73,124.97,125.47,955454.0,125.04,125.73,124.97,125.47,955454.0
2015-08-13 15:00:00,125.47,125.47,124.35,124.39,881869.0,125.47,125.47,124.35,124.39,881869.0
2015-08-13 15:30:00,124.37,124.39,123.4,123.72,1636246.0,124.37,124.39,123.4,123.72,1636246.0
2015-08-14 09:30:00,124.96,125.0,123.1,124.02,1659937.0,124.96,125.0,123.1,124.02,1659937.0
2015-08-14 10:00:00,124.01,124.08,123.33,123.37,722747.0,124.01,124.08,123.33,123.37,722747.0
2015-08-14 10:30:00,123.38,124.0,123.31,123.61,580085.0,123.38,124.0,123.31,123.61,580085.0
2015-08-14 11:00:00,123.59,124.34,123.55,124.34,477224.0,123.59,124.34,123.55,124.34,477224.0
2015-08-14 11:30:00,124.29,124.7,123.95,124.11,635832.0,124.29,124.7,123.95,124.11,635832.0
2015-08-14 12:00:00,124.09,124.18,123.38,123.41,422929.0,124.09,124.18,123.38,123.41,422929.0
2015-08-14 12:30:00,123.46,123.89,123.1,123.38,484242.0,123.46,123.89,123.1,123.38,484242.0
2015-08-14 13:00:00,123.38,124.0,123.27,123.59,370810.0,123.38,124.0,123.27,123.59,370810.0
2015-08-14 13:30:00,123.58,123.77,123.1,123.27,341719.0,123.58,123.77,123.1,123.27,341719.0
2015-08-14 14:00:00,123.36,123.62,123.28,123.45,242512.0,123.36,123.62,123.28,123.45,242512.0
2015-08-14 14:30:00,123.47,123.5,123.0,123.29,430622.0,123.47,123.5,123.0,123.29,430622.0
2015-08-14 15:00:00,123.29,123.58,123.21,123.26,423129.0,123.29,123.58,123.21,123.26,423129.0
2015-08-14 15:30:00,123.23,123.46,123.21,123.3,832280.0,123.23,123.46,123.21,123.3,832280.0
2015-08-17 09:30:00,123.14,125.7,122.59,124.17,1811286.0,123.14,125.7,122.59,124.17,1811286.0
2015-08-17 10:00:00,124.19,124.88,123.29,124.18,817706.0,124.19,124.88,123.29,124.18,817706.0
2015-08-17 10:30:00,124.15,125.25,124.05,124.97,662085.0,124.15,125.25,124.05,124.97,662085.0
2015-08-17 11:00:00,124.9,125.55,124.85,125.36,759669.0,124.9,125.55,124.85,125.36,759669.0
2015-08-17 11:30:00,125.38,125.4,124.63,124.79,458014.0,125.38,125.4,124.63,124.79,458014.0
2015-08-17 12:00:00,124.79,125.22,124.62,125.13,410020.0,124.79,125.22,124.62,125.13,410020.0
2015-08-17 12:30:00,125.17,125.51,125.01,125.41,499403.0,125.17,125.51,125.01,125.41,499403.0
2015-08-17 13:00:00,125.4,125.5,124.92,125.38,470240.0,125.4,125.5,124.92,125.38,470240.0
2015-08-17 13:30:00,125.41,125.49,125.11,125.17,396154.0,125.41,125.49,125.11,125.17,396154.0
2015-08-17 14:00:00,125.17,125.35,124.93,124.97,434698.0,125.17,125.35,124.93,124.97,434698.0
2015-08-17 14:30:00,125.02,125.19,124.87,125.02,254980.0,125.02,125.19,124.87,125.02,254980.0
2015-08-17 15:00:00,125.05,125.16,124.94,125.03,281614.0,125.05,125.16,124.94,125.03,281614.0
2015-08-17 15:30:00,125.02,125.45,124.9,125.36,917582.0,125.02,125.45,124.9,125.36,917582.0
2015-08-18 09:30:00,125.26,126.75,123.95,124.65,2149578.0,125.26,126.75,123.95,124.65,2149578.0
2015-08-18 10:00:00,124.66,125.33,124.11,124.65,797704.0,124.66,125.33,124.11,124.65,797704.0
2015-08-18 10:30:00,124.71,125.0,124.22,124.89,533318.0,124.71,125.0,124.22,124.89,533318.0
2015-08-18 11:00:00,124.86,124.9,123.83,123.98,801562.0,124.86,124.9,123.83,123.98,801562.0
2015-08-18 11:30:00,123.92,124.39,123.76,124.35,455140.0,123.92,124.39,123.76,124.35,455140.0
2015-08-18 12:00:00,124.31,124.54,123.83,124.11,373054.0,124.31,124.54,123.83,124.11,373054.0
2015-08-18 12:30:00,124.11,124.14,123.83,124.07,261559.0,124.11,124.14,123.83,124.07,261559.0
2015-08-18 13:00:00,124.05,124.3,123.62,124.17,407811.0,124.05,124.3,123.62,124.17,407811.0
2015-08-18 13:30:00,124.17,124.31,123.55,123.81,338024.0,124.17,124.31,123.55,123.81,338024.0
2015-08-18 14:00:00,123.83,124.46,123.72,124.35,453918.0,123.83,124.46,123.72,124.35,453918.0
2015-08-18 14:30:00,124.38,124.42,124.08,124.17,444951.0,124.38,124.42,124.08,124.17,444951.0
2015-08-18 15:00:00,124.17,124.26,123.85,123.97,385214.0,124.17,124.26,123.85,123.97,385214.0
2015-08-18 15:30:00,123.94,124.06,123.83,124.05,783967.0,123.94,124.06,123.83,124.05,783967.0
2015-08-19 09:30:00,123.39,123.7,122.2,122.84,1215890.0,123.39,123.7,122.2,122.84,1215890.0
2015-08-19 10:00:00,122.75,123.59,122.52,123.48,632437.0,122.75,123.59,122.52,123.48,632437.0
2015-08-19 10:30:00,123.49,123.49,122.31,122.55,678078.0,123.49,123.49,122.31,122.55,678078.0
2015-08-19 11:00:00,122.55,122.89,122.0,122.33,700526.0,122.55,122.89,122.0,122.33,700526.0
2015-08-19 11:30:00,122.34,122.39,121.8,122.04,549939.0,122.34,122.39,121.8,122.04,549939.0
2015-08-19 12:00:00,122.04,122.24,121.5,121.81,483998.0,122.04,122.24,121.5,121.81,483998.0
2015-08-19 12:30:00,121.82,122.48,121.76,122.48,572652.0,121.82,122.48,121.76,122.48,572652.0
2015-08-19 13:00:00,122.43,122.87,122.37,122.42,411023.0,122.43,122.87,122.37,122.42,411023.0
2015-08-19 13:30:00,122.41,122.6,122.22,122.29,419031.0,122.41,122.6,122.22,122.29,419031.0
2015-08-19 14:00:00,122.26,123.48,122.2,123.0,674297.0,122.26,123.48,122.2,123.0,674297.0
2015-08-19 14:30:00,123.0,123.06,122.22,122.29,385587.0,123.0,123.06,122.22,122.29,385587.0
2015-08-19 15:00:00,122.25,122.38,121.81,122.19,554105.0,122.25,122.38,121.81,122.19,554105.0
2015-08-19 15:30:00,122.2,122.45,122.07,122.08,751959.0,122.2,122.45,122.07,122.08,751959.0
2015-08-20 09:30:00,119.8,121.45,119.65,119.84,1412177.0,119.8,121.45,119.65,119.84,1412177.0
2015-08-20 10:00:00,119.87,120.14,114.22,115.76,2469909.0,119.87,120.14,114.22,115.76,2469909.0
2015-08-20 10:30:00,115.76,116.55,114.09,115.48,3216298.0,115.76,116.55,114.09,115.48,3216298.0
2015-08-20 11:00:00,115.41,115.63,111.34,112.85,4442392.0,115.41,115.63,111.34,112.85,4442392.0
2015-08-20 11:30:00,112.78,114.13,111.53,114.1,2367010.0,112.78,114.13,111.53,114.1,2367010.0
2015-08-20 12:00:00,114.11,114.99,113.33,113.58,1633574.0,114.11,114.99,113.33,113.58,1633574.0
2015-08-20 12:30:00,113.59,114.24,112.56,112.65,1630673.0,113.59,114.24,112.56,112.65,1630673.0
2015-08-20 13:00:00,112.65,113.83,112.44,113.5,1354679.0,112.65,113.83,112.44,113.5,1354679.0
2015-08-20 13:30:00,113.47,113.75,112.71,113.6,962048.0,113.47,113.75,112.71,113.6,962048.0
2015-08-20 14:00:00,113.55,113.86,112.46,112.68,1162844.0,113.55,113.86,112.46,112.68,1162844.0
2015-08-20 14:30:00,112.77,112.96,112.13,112.7,1089911.0,112.77,112.96,112.13,112.7,1089911.0
2015-08-20 15:00:00,112.77,113.3,112.58,113.15,1174984.0,112.77,113.3,112.58,113.15,1174984.0
2015-08-20 15:30:00,113.16,113.45,112.3,112.49,2106909.0,113.16,113.45,112.3,112.49,2106909.0
2015-08-21 09:30:00,106.2,110.0,104.92,108.71,6338583.0,106.2,110.0,104.92,108.71,6338583.0
2015-08-21 10:00:00,108.63,109.74,106.7,107.12,2659377.0,108.63,109.74,106.7,107.12,2659377.0
2015-08-21 10:30:00,107.14,107.68,104.9,106.68,2982207.0,107.14,107.68,104.9,106.68,2982207.0
2015-08-21 11:00:00,106.67,106.9,105.04,105.74,2009968.0,106.67,106.9,105.04,105.74,2009968.0
2015-08-21 11:30:00,105.72,106.2,104.01,105.84,2134269.0,105.72,106.2,104.01,105.84,2134269.0
2015-08-21 12:00:00,105.76,107.44,105.45,106.46,1460516.0,105.76,107.44,105.45,106.46,1460516.0
2015-08-21 12:30:00,106.43,107.55,105.95,105.95,1174182.0,106.43,107.55,105.95,105.95,1174182.0
2015-08-21 13:00:00,105.95,106.88,105.46,106.88,1075962.0,105.95,106.88,105.46,106.88,1075962.0
2015-08-21 13:30:00,106.82,106.93,105.56,106.68,1119847.0,106.82,106.93,105.56,106.68,1119847.0
2015-08-21 14:00:00,106.65,107.47,106.17,106.71,1243651.0,106.65,107.47,106.17,106.71,1243651.0
2015-08-21 14:30:00,106.71,106.8,104.57,104.85,1598980.0,106.71,106.8,104.57,104.85,1598980.0
2015-08-21 15:00:00,104.86,105.14,102.75,103.87,2585385.0,104.86,105.14,102.75,103.87,2585385.0
2015-08-21 15:30:00,103.85,104.39,103.2,103.95,2726509.0,103.85,104.39,103.2,103.95,2726509.0
2015-08-24 09:30:00,88.75,95.5,85.5,92.66,7677435.0,88.75,95.5,85.5,92.66,7677435.0
2015-08-24 10:00:00,92.75,102.27,92.5,99.94,5830737.0,92.75,102.27,92.5,99.94,5830737.0
2015-08-24 10:30:00,99.91,100.6,97.4,100.24,3568936.0,99.91,100.6,97.4,100.24,3568936.0
2015-08-24 11:00:00,100.25,100.98,98.6,98.95,2454362.0,100.25,100.98,98.6,98.95,2454362.0
2015-08-24 11:30:00,98.95,103.46,98.64,103.22,3026434.0,98.95,103.46,98.64,103.22,3026434.0
2015-08-24 12:00:00,103.14,109.63,102.28,108.22,4731784.0,103.14,109.63,102.28,108.22,4731784.0
2015-08-24 12:30:00,108.11,108.8,105.55,105.86,3395674.0,108.11,108.8,105.55,105.86,3395674.0
2015-08-24 13:00:00,105.9,107.17,104.17,104.42,2453579.0,105.9,107.17,104.17,104.42,2453579.0
2015-08-24 13:30:00,104.36,105.2,102.0,102.27,2450068.0,104.36,105.2,102.0,102.27,2450068.0
2015-08-24 14:00:00,102.32,102.62,99.65,100.07,2933903.0,102.32,102.62,99.65,100.07,2933903.0
2015-08-24 14:30:00,100.1,100.69,96.63,96.76,3517896.0,100.1,100.69,96.63,96.76,3517896.0
2015-08-24 15:00:00,96.65,98.45,95.78,96.67,3522188.0,96.65,98.45,95.78,96.67,3522188.0
2015-08-24 15:30:00,96.67,98.36,95.61,96.88,4909022.0,96.67,98.36,95.61,96.88,4909022.0
2015-08-25 09:30:00,107.79,108.0,102.5,103.14,6669256.0,107.79,108.0,102.5,103.14,6669256.0
2015-08-25 10:00:00,103.09,104.91,102.0,103.11,3680495.0,103.09,104.91,102.0,103.11,3680495.0
2015-08-25 10:30:00,103.13,104.91,102.73,104.71,2036205.0,103.13,104.91,102.73,104.71,2036205.0
2015-08-25 11:00:00,104.8,106.66,104.5,106.0,2845046.0,104.8,106.66,104.5,106.0,2845046.0
2015-08-25 11:30:00,105.98,106.73,105.24,106.13,1563933.0,105.98,106.73,105.24,106.13,1563933.0
2015-08-25 12:00:00,106.12,106.76,105.59,105.66,1359059.0,106.12,106.76,105.59,105.66,1359059.0
2015-08-25 12:30:00,105.64,106.34,105.15,105.47,1162308.0,105.64,106.34,105.15,105.47,1162308.0
2015-08-25 13:00:00,105.45,105.78,103.2,103.43,1711483.0,105.45,105.78,103.2,103.43,1711483.0
2015-08-25 13:30:00,103.46,105.19,103.18,104.69,1699642.0,103.46,105.19,103.18,104.69,1699642.0
2015-08-25 14:00:00,104.64,105.31,103.71,105.2,1514757.0,104.64,105.31,103.71,105.2,1514757.0
2015-08-25 14:30:00,105.15,106.18,104.61,105.84,1550353.0,105.15,106.18,104.61,105.84,1550353.0
2015-08-25 15:00:00,105.87,106.18,104.01,104.05,1839785.0,105.87,106.18,104.01,104.05,1839785.0
2015-08-25 15:30:00,104.04,104.44,101.5,101.57,3689873.0,104.04,104.44,101.5,101.57,3689873.0
2015-08-26 09:30:00,107.15,109.68,105.92,106.36,5671197.0,107.15,109.68,105.92,106.36,5671197.0
2015-08-26 10:00:00,106.43,107.0,104.35,105.66,3492730.0,106.43,107.0,104.35,105.66,3492730.0
2015-08-26 10:30:00,105.7,106.65,104.45,104.77,2339373.0,105.7,106.65,104.45,104.77,2339373.0
2015-08-26 11:00:00,104.78,104.87,103.01,103.09,2191401.0,104.78,104.87,103.01,103.09,2191401.0
2015-08-26 11:30:00,103.09,103.99,102.02,103.13,2060425.0,103.09,103.99,102.02,103.13,2060425.0
2015-08-26 12:00:00,103.21,103.95,102.79,103.11,1155251.0,103.21,103.95,102.79,103.11,1155251.0
2015-08-26 12:30:00,103.12,103.86,102.05,103.86,1390713.0,103.12,103.86,102.05,103.86,1390713.0
2015-08-26 13:00:00,103.86,105.17,103.21,104.89,1534154.0,103.86,105.17,103.21,104.89,1534154.0
2015-08-26 13:30:00,104.89,106.14,104.69,106.0,1731991.0,104.89,106.14,104.69,106.0,1731991.0
2015-08-26 14:00:00,105.96,106.09,104.25,105.3,1505247.0,105.96,106.09,104.25,105.3,1505247.0
2015-08-26 14:30:00,105.31,106.9,105.05,106.36,1972187.0,105.31,106.9,105.05,106.36,1972187.0
2015-08-26 15:00:00,106.42,108.69,105.8,108.08,3024000.0,106.42,108.69,105.8,108.08,3024000.0
2015-08-26 15:30:00,108.08,110.28,107.91,110.19,4230386.0,108.08,110.28,107.91,110.19,4230386.0
2015-08-27 09:30:00,114.67,116.5,113.02,114.63,5856258.0,114.67,116.5,113.02,114.63,5856258.0
2015-08-27 10:00:00,114.63,117.62,114.29,115.55,4089890.0,114.63,117.62,114.29,115.55,4089890.0
2015-08-27 10:30:00,115.57,117.58,115.55,117.45,2568524.0,115.57,117.58,115.55,117.45,2568524.0
2015-08-27 11:00:00,117.48,118.25,116.68,117.0,3055067.0,117.48,118.25,116.68,117.0,3055067.0
2015-08-27 11:30:00,117.07,117.3,115.94,116.5,1770099.0,117.07,117.3,115.94,116.5,1770099.0
2015-08-27 12:00:00,116.53,118.0,116.46,118.0,1484492.0,116.53,118.0,116.46,118.0,1484492.0
2015-08-27 12:30:00,118.0,118.0,116.84,117.74,1177327.0,118.0,118.0,116.84,117.74,1177327.0
2015-08-27 13:00:00,117.75,118.2,116.75,117.01,1590581.0,117.75,118.2,116.75,117.01,1590581.0
2015-08-27 13:30:00,117.04,117.59,116.32,117.58,1400669.0,117.04,117.59,116.32,117.58,1400669.0
2015-08-27 14:00:00,117.59,117.59,115.6,116.16,1826831.0,117.59,117.59,115.6,116.16,1826831.0
2015-08-27 14:30:00,116.17,116.86,114.75,114.8,1736569.0,116.17,116.86,114.75,114.8,1736569.0
2015-08-27 15:00:00,114.76,116.44,113.87,116.2,2643220.0,114.76,116.44,113.87,116.2,2643220.0
2015-08-27 15:30:00,116.26,117.72,115.84,117.64,2972179.0,116.26,117.72,115.84,117.64,2972179.0
2015-08-28 09:30:00,116.35,118.83,115.88,118.6,3388830.0,116.35,118.83,115.88,118.6,3388830.0
2015-08-28 10:00:00,118.5,118.51,116.9,117.92,1856117.0,118.5,118.51,116.9,117.92,1856117.0
2015-08-28 10:30:00,117.91,118.2,116.83,117.7,1442601.0,117.91,118.2,116.83,117.7,1442601.0
2015-08-28 11:00:00,117.76,119.35,117.7,119.03,1822570.0,117.76,119.35,117.7,119.03,1822570.0
2015-08-28 11:30:00,119.0,119.21,117.63,117.9,1398281.0,119.0,119.21,117.63,117.9,1398281.0
2015-08-28 12:00:00,117.92,118.49,117.51,118.24,916972.0,117.92,118.49,117.51,118.24,916972.0
2015-08-28 12:30:00,118.29,118.74,117.4,117.71,901846.0,118.29,118.74,117.4,117.71,901846.0
2015-08-28 13:00:00,117.72,117.8,116.77,116.8,1020798.0,117.72,117.8,116.77,116.8,1020798.0
2015-08-28 13:30:00,116.79,117.4,116.51,117.19,999457.0,116.79,117.4,116.51,117.19,999457.0
2015-08-28 14:00:00,117.17,118.0,117.01,117.34,894216.0,117.17,118.0,117.01,117.34,894216.0
2015-08-28 14:30:00,117.32,117.87,116.71,117.45,917641.0,117.32,117.87,116.71,117.45,917641.0
2015-08-28 15:00:00,117.4,117.64,116.85,116.98,878542.0,117.4,117.64,116.85,116.98,878542.0
2015-08-28 15:30:00,116.98,117.83,116.73,117.64,1836381.0,116.98,117.83,116.73,117.64,1836381.0
2015-08-31 09:30:00,115.43,117.0,114.96,115.42,2200721.0,115.43,117.0,114.96,115.42,2200721.0
2015-08-31 10:00:00,115.46,115.5,114.31,115.47,1925010.0,115.46,115.5,114.31,115.47,1925010.0
2015-08-31 10:30:00,115.46,115.5,114.51,114.88,1093985.0,115.46,115.5,114.51,114.88,1093985.0
2015-08-31 11:00:00,114.85,115.39,114.44,115.26,1121677.0,114.85,115.39,114.44,115.26,1121677.0
2015-08-31 11:30:00,115.22,116.3,114.85,115.94,1304178.0,115.22,116.3,114.85,115.94,1304178.0
2015-08-31 12:00:00,115.96,116.6,115.9,116.32,781297.0,115.96,116.6,115.9,116.32,781297.0
2015-08-31 12:30:00,116.33,116.48,116.01,116.13,490377.0,116.33,116.48,116.01,116.13,490377.0
2015-08-31 13:00:00,116.17,116.31,115.4,115.5,618311.0,116.17,116.31,115.4,115.5,618311.0
2015-08-31 13:30:00,115.49,115.64,114.77,114.95,854998.0,115.49,115.64,114.77,114.95,854998.0
2015-08-31 14:00:00,114.98,115.42,114.13,115.0,1031485.0,114.98,115.42,114.13,115.0,1031485.0
2015-08-31 14:30:00,115.01,115.11,113.76,114.35,1125584.0,115.01,115.11,113.76,114.35,1125584.0
2015-08-31 15:00:00,114.35,115.12,114.28,114.55,966416.0,114.35,115.12,114.28,114.55,966416.0
2015-08-31 15:30:00,114.58,115.69,114.58,115.04,1665239.0,114.58,115.69,114.58,115.04,1665239.0
2015-09-01 09:30:00,109.36,111.24,108.25,108.31,5532912.0,109.36,111.24,108.25,108.31,5532912.0
2015-09-01 10:00:00,108.25,108.68,107.17,108.5,3899280.0,108.25,108.68,107.17,108.5,3899280.0
2015-09-01 10:30:00,108.5,108.54,107.54,108.14,1897673.0,108.5,108.54,107.54,108.14,1897673.0
2015-09-01 11:00:00,108.16,108.88,107.68,108.08,1658624.0,108.16,108.88,107.68,108.08,1658624.0
2015-09-01 11:30:00,108.11,108.28,107.55,107.61,1403869.0,108.11,108.28,107.55,107.61,1403869.0
2015-09-01 12:00:00,107.61,107.92,106.17,106.37,1912163.0,107.61,107.92,106.17,106.37,1912163.0
2015-09-01 12:30:00,106.38,106.76,104.71,105.11,2496786.0,106.38,106.76,104.71,105.11,2496786.0
2015-09-01 13:00:00,105.13,105.97,104.5,105.26,2168677.0,105.13,105.97,104.5,105.26,2168677.0
2015-09-01 13:30:00,105.26,105.99,104.95,105.7,1425675.0,105.26,105.99,104.95,105.7,1425675.0
2015-09-01 14:00:00,105.73,105.74,104.31,104.81,1616571.0,105.73,105.74,104.31,104.81,1616571.0
2015-09-01 14:30:00,104.76,106.25,104.66,104.88,1797791.0,104.76,106.25,104.66,104.88,1797791.0
2015-09-01 15:00:00,104.88,105.61,104.5,104.64,1815332.0,104.88,105.61,104.5,104.64,1815332.0
2015-09-01 15:30:00,104.59,106.38,103.82,105.96,4035584.0,104.59,106.38,103.82,105.96,4035584.0
2015-09-02 09:30:00,109.21,109.5,105.68,105.98,4092364.0,109.21,109.5,105.68,105.98,4092364.0
2015-09-02 10:00:00,105.99,107.19,104.5,104.79,2575427.0,105.99,107.19,104.5,104.79,2575427.0
2015-09-02 10:30:00,104.74,104.8,101.88,102.8,5095791.0,104.74,104.8,101.88,102.8,5095791.0
2015-09-02 11:00:00,102.83,104.18,102.5,103.8,2710987.0,102.83,104.18,102.5,103.8,2710987.0
2015-09-02 11:30:00,103.75,103.82,102.0,102.54,1807866.0,103.75,103.82,102.0,102.54,1807866.0
2015-09-02 12:00:00,102.55,102.8,100.3,101.43,3207172.0,102.55,102.8,100.3,101.43,3207172.0
2015-09-02 12:30:00,101.5,103.5,101.32,103.24,2352617.0,101.5,103.5,101.32,103.24,2352617.0
2015-09-02 13:00:00,103.21,103.56,101.9,102.37,1537789.0,103.21,103.56,101.9,102.37,1537789.0
2015-09-02 13:30:00,102.38,102.38,101.29,101.52,1579605.0,102.38,102.38,101.29,101.52,1579605.0
2015-09-02 14:00:00,101.52,103.49,101.06,102.92,2356825.0,101.52,103.49,101.06,102.92,2356825.0
2015-09-02 14:30:00,102.92,103.0,101.68,102.87,1766863.0,102.92,103.0,101.68,102.87,1766863.0
2015-09-02 15:00:00,102.87,105.81,102.63,104.67,3109993.0,102.87,105.81,102.63,104.67,3109993.0
2015-09-02 15:30:00,104.66,106.15,104.33,105.44,3539973.0,104.66,106.15,104.33,105.44,3539973.0
2015-09-03 09:30:00,102.69,103.42,100.8,101.53,4303074.0,102.69,103.42,100.8,101.53,4303074.0
2015-09-03 10:00:00,101.54,103.39,100.11,103.08,3971397.0,101.54,103.39,100.11,103.08,3971397.0
2015-09-03 10:30:00,103.03,104.17,102.38,102.85,2857917.0,103.03,104.17,102.38,102.85,2857917.0
2015-09-03 11:00:00,102.85,103.15,102.06,102.64,1581401.0,102.85,103.15,102.06,102.64,1581401.0
2015-09-03 11:30:00,102.64,102.7,101.69,102.29,1250654.0,102.64,102.7,101.69,102.29,1250654.0
2015-09-03 12:00:00,102.25,103.39,102.15,102.64,1056973.0,102.25,103.39,102.15,102.64,1056973.0
2015-09-03 12:30:00,102.63,102.85,101.57,102.24,1149539.0,102.63,102.85,101.57,102.24,1149539.0
2015-09-03 13:00:00,102.21,102.38,101.29,102.11,1202354.0,102.21,102.38,101.29,102.11,1202354.0
2015-09-03 13:30:00,102.1,102.15,100.68,100.7,1481392.0,102.1,102.15,100.68,100.7,1481392.0
2015-09-03 14:00:00,100.68,101.39,100.25,101.08,1647509.0,100.68,101.39,100.25,101.08,1647509.0
2015-09-03 14:30:00,101.1,102.77,101.03,102.1,2141438.0,101.1,102.77,101.03,102.1,2141438.0
2015-09-03 15:00:00,102.1,102.44,101.06,101.22,1351687.0,102.1,102.44,101.06,101.22,1351687.0
2015-09-03 15:30:00,101.23,101.55,100.51,101.04,2640324.0,101.23,101.55,100.51,101.04,2640324.0
2015-09-04 09:30:00,98.05,99.68,97.34,98.65,4387495.0,98.05,99.68,97.34,98.65,4387495.0
2015-09-04 10:00:00,98.62,99.24,97.49,99.17,2641811.0,98.62,99.24,97.49,99.17,2641811.0
2015-09-04 10:30:00,99.2,99.93,98.7,98.93,2201051.0,99.2,99.93,98.7,98.93,2201051.0
2015-09-04 11:00:00,98.96,99.25,98.36,98.95,1470284.0,98.96,99.25,98.36,98.95,1470284.0
2015-09-04 11:30:00,98.95,99.69,98.3,99.06,1280886.0,98.95,99.69,98.3,99.06,1280886.0
2015-09-04 12:00:00,99.05,99.09,98.46,98.66,809661.0,99.05,99.09,98.46,98.66,809661.0
2015-09-04 12:30:00,98.67,98.98,98.42,98.55,804575.0,98.67,98.98,98.42,98.55,804575.0
2015-09-04 13:00:00,98.56,98.63,97.83,98.28,1303805.0,98.56,98.63,97.83,98.28,1303805.0
2015-09-04 13:30:00,98.27,98.54,97.88,98.08,896961.0,98.27,98.54,97.88,98.08,896961.0
2015-09-04 14:00:00,98.11,98.18,97.51,97.75,1129696.0,98.11,98.18,97.51,97.75,1129696.0
2015-09-04 14:30:00,97.74,98.74,97.6,98.65,1164438.0,97.74,98.74,97.6,98.65,1164438.0
2015-09-04 15:00:00,98.62,98.8,98.02,98.52,1199887.0,98.62,98.8,98.02,98.52,1199887.0
2015-09-04 15:30:00,98.51,99.23,98.33,98.79,2388485.0,98.51,99.23,98.33,98.79,2388485.0
2015-09-08 09:30:00,102.01,102.5,98.5,98.51,4548916.0,102.01,102.5,98.5,98.51,4548916.0
2015-09-08 10:00:00,98.56,98.88,95.76,96.93,5709920.0,98.56,98.88,95.76,96.93,5709920.0
2015-09-08 10:30:00,96.88,97.1,94.75,95.49,4852900.0,96.88,97.1,94.75,95.49,4852900.0
2015-09-08 11:00:00,95.46,96.64,95.43,95.8,2982457.0,95.46,96.64,95.43,95.8,2982457.0
2015-09-08 11:30:00,95.8,96.84,95.75,95.95,2159433.0,95.8,96.84,95.75,95.95,2159433.0
2015-09-08 12:00:00,95.95,96.44,95.11,95.21,1593087.0,95.95,96.44,95.11,95.21,1593087.0
2015-09-08 12:30:00,95.25,95.42,93.8,94.21,2823386.0,95.25,95.42,93.8,94.21,2823386.0
2015-09-08 13:00:00,94.2,94.36,93.55,93.87,2414551.0,94.2,94.36,93.55,93.87,2414551.0
2015-09-08 13:30:00,93.84,94.39,93.56,93.99,1723953.0,93.84,94.39,93.56,93.99,1723953.0
2015-09-08 14:00:00,94.01,95.79,94.01,95.61,2958948.0,94.01,95.79,94.01,95.61,2958948.0
2015-09-08 14:30:00,95.62,96.19,94.78,95.2,2547306.0,95.62,96.19,94.78,95.2,2547306.0
2015-09-08 15:00:00,95.23,95.31,94.1,94.77,2010014.0,95.23,95.31,94.1,94.77,2010014.0
2015-09-08 15:30:00,94.74,95.2,94.3,94.95,3572139.0,94.74,95.2,94.3,94.95,3572139.0
2015-09-09 09:30:00,96.51,100.89,95.52,99.04,7489441.0,96.51,100.89,95.52,99.04,7489441.0
2015-09-09 10:00:00,99.13,102.79,99.02,102.2,5261257.0,99.13,102.79,99.02,102.2,5261257.0
2015-09-09 10:30:00,102.17,102.47,100.22,101.26,3116165.0,102.17,102.47,100.22,101.26,3116165.0
2015-09-09 11:00:00,101.3,102.19,100.75,101.22,1907240.0,101.3,102.19,100.75,101.22,1907240.0
2015-09-09 11:30:00,101.2,101.57,100.44,101.32,1400527.0,101.2,101.57,100.44,101.32,1400527.0
2015-09-09 12:00:00,101.38,101.49,100.79,101.34,1066551.0,101.38,101.49,100.79,101.34,1066551.0
2015-09-09 12:30:00,101.38,101.81,100.82,101.21,1005139.0,101.38,101.81,100.82,101.21,1005139.0
2015-09-09 13:00:00,101.23,101.29,99.89,100.2,1435812.0,101.23,101.29,99.89,100.2,1435812.0
2015-09-09 13:30:00,100.2,100.73,99.28,100.09,1715713.0,100.2,100.73,99.28,100.09,1715713.0
2015-09-09 14:00:00,100.1,101.58,99.89,100.04,1757350.0,100.1,101.58,99.89,100.04,1757350.0
2015-09-09 14:30:00,100.03,100.03,98.51,98.72,1772245.0,100.03,100.03,98.51,98.72,1772245.0
2015-09-09 15:00:00,98.71,99.94,98.3,99.29,1985843.0,98.71,99.94,98.3,99.29,1985843.0
2015-09-09 15:30:00,99.26,99.34,98.55,99.18,2199456.0,99.26,99.34,98.55,99.18,2199456.0
2015-09-10 09:30:00,99.42,100.85,96.78,97.31,3838813.0,99.42,100.85,96.78,97.31,3838813.0
2015-09-10 10:00:00,97.32,99.15,97.25,99.08,1985099.0,97.32,99.15,97.25,99.08,1985099.0
2015-09-10 10:30:00,99.08,99.88,98.52,98.59,2054336.0,99.08,99.88,98.52,98.59,2054336.0
2015-09-10 11:00:00,98.59,98.73,97.91,98.57,1350371.0,98.59,98.73,97.91,98.57,1350371.0
2015-09-10 11:30:00,98.6,99.19,98.27,98.5,1134364.0,98.6,99.19,98.27,98.5,1134364.0
2015-09-10 12:00:00,98.54,98.99,97.96,98.26,637849.0,98.54,98.99,97.96,98.26,637849.0
2015-09-10 12:30:00,98.22,98.53,97.87,98.17,708648.0,98.22,98.53,97.87,98.17,708648.0
2015-09-10 13:00:00,98.13,99.45,98.0,99.45,836275.0,98.13,99.45,98.0,99.45,836275.0
2015-09-10 13:30:00,99.39,100.2,99.21,99.41,1520243.0,99.39,100.2,99.21,99.41,1520243.0
2015-09-10 14:00:00,99.44,99.64,98.81,99.13,894039.0,99.44,99.64,98.81,99.13,894039.0
2015-09-10 14:30:00,99.13,99.66,98.85,98.93,913361.0,99.13,99.66,98.85,98.93,913361.0
2015-09-10 15:00:00,98.93,99.33,98.51,98.8,1009505.0,98.93,99.33,98.51,98.8,1009505.0
2015-09-10 15:30:00,98.79,99.55,98.58,99.48,1615960.0,98.79,99.55,98.58,99.48,1615960.0
2015-09-11 09:30:00,98.57,100.85,98.3,99.48,2480397.0,98.57,100.85,98.3,99.48,2480397.0
2015-09-11 10:00:00,99.51,99.93,98.67,98.8,1593582.0,99.51,99.93,98.67,98.8,1593582.0
2015-09-11 10:30:00,98.8,98.85,97.99,98.45,1574342.0,98.8,98.85,97.99,98.45,1574342.0
2015-09-11 11:00:00,98.5,98.74,98.08,98.35,814579.0,98.5,98.74,98.08,98.35,814579.0
2015-09-11 11:30:00,98.35,98.47,97.81,98.34,1155650.0,98.35,98.47,97.81,98.34,1155650.0
2015-09-11 12:00:00,98.33,98.43,97.56,97.77,1174731.0,98.33,98.43,97.56,97.77,1174731.0
2015-09-11 12:30:00,97.77,98.18,97.23,97.77,1151932.0,97.77,98.18,97.23,97.77,1151932.0
2015-09-11 13:00:00,97.75,98.2,97.48,97.6,679620.0,97.75,98.2,97.48,97.6,679620.0
2015-09-11 13:30:00,97.57,97.87,97.39,97.83,634585.0,97.57,97.87,97.39,97.83,634585.0
2015-09-11 14:00:00,97.81,98.02,97.48,97.97,1075192.0,97.81,98.02,97.48,97.97,1075192.0
2015-09-11 14:30:00,97.97,98.35,97.69,97.86,1071157.0,97.97,98.35,97.69,97.86,1071157.0
2015-09-11 15:00:00,97.85,98.08,97.59,97.87,824422.0,97.85,98.08,97.59,97.87,824422.0
2015-09-11 15:30:00,97.85,97.89,97.39,97.51,1712985.0,97.85,97.89,97.39,97.51,1712985.0
2015-09-14 09:30:00,96.84,97.91,94.8,95.27,2494411.0,96.84,97.91,94.8,95.27,2494411.0
2015-09-14 10:00:00,95.28,95.37,94.33,94.59,1428048.0,95.28,95.37,94.33,94.59,1428048.0
2015-09-14 10:30:00,94.56,95.41,94.52,95.28,1265828.0,94.56,95.41,94.52,95.28,1265828.0
2015-09-14 11:00:00,95.25,96.32,95.17,95.6,1299031.0,95.25,96.32,95.17,95.6,1299031.0
2015-09-14 11:30:00,95.6,95.82,95.14,95.56,922451.0,95.6,95.82,95.14,95.56,922451.0
2015-09-14 12:00:00,95.55,95.75,95.27,95.71,607030.0,95.55,95.75,95.27,95.71,607030.0
2015-09-14 12:30:00,95.7,95.94,95.27,95.35,511418.0,95.7,95.94,95.27,95.35,511418.0
2015-09-14 13:00:00,95.34,95.49,94.94,95.17,742793.0,95.34,95.49,94.94,95.17,742793.0
2015-09-14 13:30:00,95.19,95.88,95.14,95.61,742961.0,95.19,95.88,95.14,95.61,742961.0
2015-09-14 14:00:00,95.63,96.1,95.35,95.69,928138.0,95.63,96.1,95.35,95.69,928138.0
2015-09-14 14:30:00,95.65,95.85,95.3,95.46,776150.0,95.65,95.85,95.3,95.46,776150.0
2015-09-14 15:00:00,95.48,95.77,95.03,95.39,1050201.0,95.48,95.77,95.03,95.39,1050201.0
2015-09-14 15:30:00,95.42,95.76,95.16,95.69,1241865.0,95.42,95.76,95.16,95.69,1241865.0
2015-09-15 09:30:00,95.23,95.43,93.61,94.46,2488977.0,95.23,95.43,93.61,94.46,2488977.0
2015-09-15 10:00:00,94.53,94.75,94.01,94.38,1379439.0,94.53,94.75,94.01,94.38,1379439.0
2015-09-15 10:30:00,94.39,95.72,94.34,95.35,1446553.0,94.39,95.72,94.34,95.35,1446553.0
2015-09-15 11:00:00,95.33,96.35,95.16,96.14,1785746.0,95.33,96.35,95.16,96.14,1785746.0
2015-09-15 11:30:00,96.15,97.38,96.1,96.78,1773318.0,96.15,97.38,96.1,96.78,1773318.0
2015-09-15 12:00:00,96.79,97.3,96.7,97.1,1142203.0,96.79,97.3,96.7,97.1,1142203.0
2015-09-15 12:30:00,97.11,97.13,96.04,96.13,1277800.0,97.11,97.13,96.04,96.13,1277800.0
2015-09-15 13:00:00,96.13,96.86,96.03,96.82,1025187.0,96.13,96.86,96.03,96.82,1025187.0
2015-09-15 13:30:00,96.8,97.54,96.76,97.26,1171283.0,96.8,97.54,96.76,97.26,1171283.0
2015-09-15 14:00:00,97.27,97.66,97.14,97.5,995682.0,97.27,97.66,97.14,97.5,995682.0
2015-09-15 14:30:00,97.52,98.7,97.49,98.65,1629105.0,97.52,98.7,97.49,98.65,1629105.0
2015-09-15 15:00:00,98.66,99.24,98.5,99.08,2000548.0,98.66,99.24,98.5,99.08,2000548.0
2015-09-15 15:30:00,99.13,99.65,98.91,99.21,2570997.0,99.13,99.65,98.91,99.21,2570997.0
2015-09-16 09:30:00,99.7,101.44,99.33,100.82,3632429.0,99.7,101.44,99.33,100.82,3632429.0
2015-09-16 10:00:00,100.78,102.24,100.38,102.24,2754143.0,100.78,102.24,100.38,102.24,2754143.0
2015-09-16 10:30:00,102.22,102.83,101.45,102.0,2389133.0,102.22,102.83,101.45,102.0,2389133.0
2015-09-16 11:00:00,101.99,102.29,101.48,101.79,1648841.0,101.99,102.29,101.48,101.79,1648841.0
2015-09-16 11:30:00,101.8,102.33,101.1,102.22,1623339.0,101.8,102.33,101.1,102.22,1623339.0
2015-09-16 12:00:00,102.24,102.57,101.8,102.41,1430960.0,102.24,102.57,101.8,102.41,1430960.0
2015-09-16 12:30:00,102.43,103.25,102.43,103.04,1236907.0,102.43,103.25,102.43,103.04,1236907.0
2015-09-16 13:00:00,103.03,103.03,102.4,102.41,1379396.0,103.03,103.03,102.4,102.41,1379396.0
2015-09-16 13:30:00,102.46,103.35,102.12,103.22,1161154.0,102.46,103.35,102.12,103.22,1161154.0
2015-09-16 14:00:00,103.2,103.69,102.75,103.0,1984637.0,103.2,103.69,102.75,103.0,1984637.0
2015-09-16 14:30:00,103.0,104.08,102.91,103.7,2432745.0,103.0,104.08,102.91,103.7,2432745.0
2015-09-16 15:00:00,103.75,104.35,103.45,104.27,1824909.0,103.75,104.35,103.45,104.27,1824909.0
2015-09-16 15:30:00,104.25,104.48,103.94,104.12,2445814.0,104.25,104.48,103.94,104.12,2445814.0
2015-09-17 09:30:00,103.67,103.85,101.83,102.79,1970668.0,103.67,103.85,101.83,102.79,1970668.0
2015-09-17 10:00:00,102.7,103.99,102.67,103.98,1822679.0,102.7,103.99,102.67,103.98,1822679.0
2015-09-17 10:30:00,103.97,104.86,103.71,103.96,1980741.0,103.97,104.86,103.71,103.96,1980741.0
2015-09-17 11:00:00,103.95,104.56,103.51,103.83,1154306.0,103.95,104.56,103.51,103.83,1154306.0
2015-09-17 11:30:00,103.87,103.98,103.45,103.59,775896.0,103.87,103.98,103.45,103.59,775896.0
2015-09-17 12:00:00,103.57,104.64,103.36,104.27,1129022.0,103.57,104.64,103.36,104.27,1129022.0
2015-09-17 12:30:00,104.3,104.8,104.25,104.72,888519.0,104.3,104.8,104.25,104.72,888519.0
2015-09-17 13:00:00,104.72,105.67,104.43,105.47,1311215.0,104.72,105.67,104.43,105.47,1311215.0
2015-09-17 13:30:00,105.47,105.63,105.0,105.36,994828.0,105.47,105.63,105.0,105.36,994828.0
2015-09-17 14:00:00,105.42,106.95,103.58,105.77,4001128.0,105.42,106.95,103.58,105.77,4001128.0
2015-09-17 14:30:00,105.8,107.5,105.75,107.08,2885661.0,105.8,107.5,105.75,107.08,2885661.0
2015-09-17 15:00:00,107.07,107.24,104.3,105.04,2543288.0,107.07,107.24,104.3,105.04,2543288.0
2015-09-17 15:30:00,105.01,105.4,103.86,104.21,2358032.0,105.01,105.4,103.86,104.21,2358032.0
2015-09-18 09:30:00,101.98,103.0,100.71,102.74,4382868.0,101.98,103.0,100.71,102.74,4382868.0
2015-09-18 10:00:00,102.75,103.32,102.2,102.21,2492540.0,102.75,103.32,102.2,102.21,2492540.0
2015-09-18 10:30:00,102.25,102.5,101.51,102.27,2624618.0,102.25,102.5,101.51,102.27,2624618.0
2015-09-18 11:00:00,102.32,103.32,102.23,103.23,1537704.0,102.32,103.32,102.23,103.23,1537704.0
2015-09-18 11:30:00,103.2,104.36,102.85,103.76,1698567.0,103.2,104.36,102.85,103.76,1698567.0
2015-09-18 12:00:00,103.76,103.96,103.15,103.54,842676.0,103.76,103.96,103.15,103.54,842676.0
2015-09-18 12:30:00,103.51,103.77,102.86,103.41,717676.0,103.51,103.77,102.86,103.41,717676.0
2015-09-18 13:00:00,103.41,103.88,103.09,103.53,721144.0,103.41,103.88,103.09,103.53,721144.0
2015-09-18 13:30:00,103.5,103.56,102.55,102.6,651086.0,103.5,103.56,102.55,102.6,651086.0
2015-09-18 14:00:00,102.6,103.24,102.4,103.06,730331.0,102.6,103.24,102.4,103.06,730331.0
2015-09-18 14:30:00,103.04,103.3,102.54,102.95,577304.0,103.04,103.3,102.54,102.95,577304.0
2015-09-18 15:00:00,102.97,103.17,102.42,102.5,660000.0,102.97,103.17,102.42,102.5,660000.0
2015-09-18 15:30:00,102.46,102.66,102.1,102.61,1498430.0,102.46,102.66,102.1,102.61,1498430.0
2015-09-21 09:30:00,103.3,103.37,100.95,102.02,2543368.0,103.3,103.37,100.95,102.02,2543368.0
2015-09-21 10:00:00,102.1,103.36,101.69,102.94,1866595.0,102.1,103.36,101.69,102.94,1866595.0
2015-09-21 10:30:00,102.94,103.77,102.82,103.02,1185837.0,102.94,103.77,102.82,103.02,1185837.0
2015-09-21 11:00:00,103.02,103.17,102.37,102.75,1154162.0,103.02,103.17,102.37,102.75,1154162.0
2015-09-21 11:30:00,102.78,102.95,101.65,101.82,1080196.0,102.78,102.95,101.65,101.82,1080196.0
2015-09-21 12:00:00,101.84,102.04,101.22,101.3,891113.0,101.84,102.04,101.22,101.3,891113.0
2015-09-21 12:30:00,101.32,101.32,100.05,100.42,1432218.0,101.32,101.32,100.05,100.42,1432218.0
2015-09-21 13:00:00,100.44,101.04,100.18,100.57,746545.0,100.44,101.04,100.18,100.57,746545.0
2015-09-21 13:30:00,100.58,100.97,100.2,100.24,905881.0,100.58,100.97,100.2,100.24,905881.0
2015-09-21 14:00:00,100.23,100.5,99.61,99.74,1112622.0,100.23,100.5,99.61,99.74,1112622.0
2015-09-21 14:30:00,99.73,100.98,99.55,100.68,1069260.0,99.73,100.98,99.55,100.68,1069260.0
2015-09-21 15:00:00,100.69,100.85,100.19,100.46,992340.0,100.69,100.85,100.19,100.46,992340.0
2015-09-21 15:30:00,100.45,100.55,99.78,100.3,1259891.0,100.45,100.55,99.78,100.3,1259891.0
2015-09-22 09:30:00,98.29,99.65,97.93,99.12,2412878.0,98.29,99.65,97.93,99.12,2412878.0
2015-09-22 10:00:00,99.1,99.9,98.75,98.94,1916841.0,99.1,99.9,98.75,98.94,1916841.0
2015-09-22 10:30:00,98.9,99.1,98.05,98.55,1322418.0,98.9,99.1,98.05,98.55,1322418.0
2015-09-22 11:00:00,98.57,98.57,97.82,97.87,822057.0,98.57,98.57,97.82,97.87,822057.0
2015-09-22 11:30:00,97.89,98.3,97.34,97.88,1025605.0,97.89,98.3,97.34,97.88,1025605.0
2015-09-22 12:00:00,97.87,98.35,97.5,98.12,745684.0,97.87,98.35,97.5,98.12,745684.0
2015-09-22 12:30:00,98.06,98.3,97.61,97.67,1100676.0,98.06,98.3,97.61,97.67,1100676.0
2015-09-22 13:00:00,97.66,97.77,97.14,97.16,732349.0,97.66,97.77,97.14,97.16,732349.0
2015-09-22 13:30:00,97.16,97.85,97.15,97.72,781000.0,97.16,97.85,97.15,97.72,781000.0
2015-09-22 14:00:00,97.72,98.0,97.0,97.45,1116942.0,97.72,98.0,97.0,97.45,1116942.0
2015-09-22 14:30:00,97.45,98.36,97.4,98.35,921331.0,97.45,98.36,97.4,98.35,921331.0
2015-09-22 15:00:00,98.34,98.48,97.99,98.37,719927.0,98.34,98.48,97.99,98.37,719927.0
2015-09-22 15:30:00,98.38,98.65,98.19,98.48,1250828.0,98.38,98.65,98.19,98.48,1250828.0
2015-09-23 09:30:00,98.61,99.74,97.66,98.65,1428377.0,98.61,99.74,97.66,98.65,1428377.0
2015-09-23 10:00:00,98.65,99.09,98.15,98.49,941611.0,98.65,99.09,98.15,98.49,941611.0
2015-09-23 10:30:00,98.55,99.5,98.49,99.19,933670.0,98.55,99.5,98.49,99.19,933670.0
2015-09-23 11:00:00,99.2,99.25,98.13,98.6,829415.0,99.2,99.25,98.13,98.6,829415.0
2015-09-23 11:30:00,98.56,98.58,98.04,98.32,531541.0,98.56,98.58,98.04,98.32,531541.0
2015-09-23 12:00:00,98.3,98.3,97.8,98.17,492961.0,98.3,98.3,97.8,98.17,492961.0
2015-09-23 12:30:00,98.15,98.84,98.11,98.67,452283.0,98.15,98.84,98.11,98.67,452283.0
2015-09-23 13:00:00,98.68,98.83,97.92,97.99,574346.0,98.68,98.83,97.92,97.99,574346.0
2015-09-23 13:30:00,98.01,98.79,97.97,98.69,665422.0,98.01,98.79,97.97,98.69,665422.0
2015-09-23 14:00:00,98.67,98.87,97.95,98.08,639676.0,98.67,98.87,97.95,98.08,639676.0
2015-09-23 14:30:00,98.07,98.49,97.82,98.08,552466.0,98.07,98.49,97.82,98.08,552466.0
2015-09-23 15:00:00,98.05,98.31,97.86,98.02,526546.0,98.05,98.31,97.86,98.02,526546.0
2015-09-23 15:30:00,98.03,98.35,97.81,98.06,753015.0,98.03,98.35,97.81,98.06,753015.0
2015-09-24 09:30:00,97.18,98.55,96.78,98.52,1738817.0,97.18,98.55,96.78,98.52,1738817.0
2015-09-24 10:00:00,98.53,98.6,97.46,97.86,1348291.0,98.53,98.6,97.46,97.86,1348291.0
2015-09-24 10:30:00,97.86,99.24,97.8,99.2,1780262.0,97.86,99.24,97.8,99.2,1780262.0
2015-09-24 11:00:00,99.19,99.67,98.61,99.38,1630177.0,99.19,99.67,98.61,99.38,1630177.0
2015-09-24 11:30:00,99.35,100.22,99.05,99.37,1551461.0,99.35,100.22,99.05,99.37,1551461.0
2015-09-24 12:00:00,99.35,99.4,98.35,98.81,1047548.0,99.35,99.4,98.35,98.81,1047548.0
2015-09-24 12:30:00,98.84,99.92,98.83,99.39,975503.0,98.84,99.92,98.83,99.39,975503.0
2015-09-24 13:00:00,99.38,99.78,99.21,99.35,593096.0,99.38,99.78,99.21,99.35,593096.0
2015-09-24 13:30:00,99.4,99.9,99.09,99.66,580219.0,99.4,99.9,99.09,99.66,580219.0
2015-09-24 14:00:00,99.65,101.28,99.47,101.24,1308401.0,99.65,101.28,99.47,101.24,1308401.0
2015-09-24 14:30:00,101.25,102.2,101.01,101.72,1506215.0,101.25,102.2,101.01,101.72,1506215.0
2015-09-24 15:00:00,101.68,102.64,101.31,102.35,1489918.0,101.68,102.64,101.31,102.35,1489918.0
2015-09-24 15:30:00,102.43,104.0,102.32,103.8,3166072.0,102.43,104.0,102.32,103.8,3166072.0
2015-09-25 09:30:00,105.3,105.45,103.51,103.78,3166849.0,105.3,105.45,103.51,103.78,3166849.0
2015-09-25 10:00:00,103.79,103.96,102.38,102.5,1834925.0,103.79,103.96,102.38,102.5,1834925.0
2015-09-25 10:30:00,102.5,103.73,101.91,103.54,1811497.0,102.5,103.73,101.91,103.54,1811497.0
2015-09-25 11:00:00,103.53,104.27,103.31,104.04,1575105.0,103.53,104.27,103.31,104.04,1575105.0
2015-09-25 11:30:00,104.04,104.19,103.67,103.79,975042.0,104.04,104.19,103.67,103.79,975042.0
2015-09-25 12:00:00,103.8,103.91,103.43,103.59,1003638.0,103.8,103.91,103.43,103.59,1003638.0
2015-09-25 12:30:00,103.58,104.05,103.52,103.98,587429.0,103.58,104.05,103.52,103.98,587429.0
2015-09-25 13:00:00,103.99,104.41,103.91,104.03,680896.0,103.99,104.41,103.91,104.03,680896.0
2015-09-25 13:30:00,104.04,104.25,103.56,103.9,560030.0,104.04,104.25,103.56,103.9,560030.0
2015-09-25 14:00:00,103.91,104.03,103.15,103.36,1053155.0,103.91,104.03,103.15,103.36,1053155.0
2015-09-25 14:30:00,103.35,103.59,102.45,103.12,1258086.0,103.35,103.59,102.45,103.12,1258086.0
2015-09-25 15:00:00,103.14,103.15,101.57,102.0,1412527.0,103.14,103.15,101.57,102.0,1412527.0
2015-09-25 15:30:00,102.02,102.59,101.89,102.24,1337293.0,102.02,102.59,101.89,102.24,1337293.0
2015-09-28 09:30:00,101.57,103.33,101.0,101.14,2033333.0,101.57,103.33,101.0,101.14,2033333.0
2015-09-28 10:00:00,101.14,101.65,100.1,101.4,1507113.0,101.14,101.65,100.1,101.4,1507113.0
2015-09-28 10:30:00,101.37,101.37,100.47,100.96,1026408.0,101.37,101.37,100.47,100.96,1026408.0
2015-09-28 11:00:00,100.92,102.35,100.84,101.76,1123666.0,100.92,102.35,100.84,101.76,1123666.0
2015-09-28 11:30:00,101.76,102.1,101.27,101.27,904457.0,101.76,102.1,101.27,101.27,904457.0
2015-09-28 12:00:00,101.31,101.85,101.15,101.75,752803.0,101.31,101.85,101.15,101.75,752803.0
2015-09-28 12:30:00,101.76,101.94,101.03,101.15,940769.0,101.76,101.94,101.03,101.15,940769.0
2015-09-28 13:00:00,101.18,101.72,101.03,101.09,599502.0,101.18,101.72,101.03,101.09,599502.0
2015-09-28 13:30:00,101.05,101.44,100.51,100.54,953173.0,101.05,101.44,100.51,100.54,953173.0
2015-09-28 14:00:00,100.55,100.57,98.83,99.65,1498589.0,100.55,100.57,98.83,99.65,1498589.0
2015-09-28 14:30:00,99.65,99.65,98.57,98.76,1059755.0,99.65,99.65,98.57,98.76,1059755.0
2015-09-28 15:00:00,98.78,98.97,97.84,97.92,1298847.0,98.78,98.97,97.84,97.92,1298847.0
2015-09-28 15:30:00,97.91,99.78,97.91,99.47,1821442.0,97.91,99.78,97.91,99.47,1821442.0
2015-09-29 09:30:00,99.77,100.15,96.85,98.9,2684171.0,99.77,100.15,96.85,98.9,2684171.0
2015-09-29 10:00:00,98.91,99.13,97.9,99.02,1518361.0,98.91,99.13,97.9,99.02,1518361.0
2015-09-29 10:30:00,99.02,100.51,98.96,99.9,1728437.0,99.02,100.51,98.96,99.9,1728437.0
2015-09-29 11:00:00,99.9,100.63,99.31,100.15,1203523.0,99.9,100.63,99.31,100.15,1203523.0
2015-09-29 11:30:00,100.19,100.3,99.6,99.75,887342.0,100.19,100.3,99.6,99.75,887342.0
2015-09-29 12:00:00,99.7,99.9,98.9,99.31,804697.0,99.7,99.9,98.9,99.31,804697.0
2015-09-29 12:30:00,99.31,99.44,97.88,97.95,763388.0,99.31,99.44,97.88,97.95,763388.0
2015-09-29 13:00:00,97.97,99.37,97.9,99.23,701901.0,97.97,99.37,97.9,99.23,701901.0
2015-09-29 13:30:00,99.24,99.62,98.5,98.9,659113.0,99.24,99.62,98.5,98.9,659113.0
2015-09-29 14:00:00,98.9,98.9,97.79,98.34,799750.0,98.9,98.9,97.79,98.34,799750.0
2015-09-29 14:30:00,98.33,98.45,97.33,97.35,812362.0,98.33,98.45,97.33,97.35,812362.0
2015-09-29 15:00:00,97.38,97.95,97.09,97.14,1048877.0,97.38,97.95,97.09,97.14,1048877.0
2015-09-29 15:30:00,97.16,98.51,97.16,98.36,1663601.0,97.16,98.51,97.16,98.36,1663601.0
2015-09-30 09:30:00,99.91,101.15,99.05,100.19,1877388.0,99.91,101.15,99.05,100.19,1877388.0
2015-09-30 10:00:00,100.19,101.66,99.89,101.57,1438253.0,100.19,101.66,99.89,101.57,1438253.0
2015-09-30 10:30:00,101.57,102.66,101.5,102.07,1687683.0,101.57,102.66,101.5,102.07,1687683.0
2015-09-30 11:00:00,102.03,102.7,101.7,102.61,1063793.0,102.03,102.7,101.7,102.61,1063793.0
2015-09-30 11:30:00,102.61,103.04,101.85,102.11,1177137.0,102.61,103.04,101.85,102.11,1177137.0
2015-09-30 12:00:00,102.16,102.18,101.1,101.48,982595.0,102.16,102.18,101.1,101.48,982595.0
2015-09-30 12:30:00,101.49,101.8,100.47,101.01,872864.0,101.49,101.8,100.47,101.01,872864.0
2015-09-30 13:00:00,101.02,101.5,100.78,101.41,751979.0,101.02,101.5,100.78,101.41,751979.0
2015-09-30 13:30:00,101.41,102.3,101.04,101.87,674870.0,101.41,102.3,101.04,101.87,674870.0
2015-09-30 14:00:00,101.91,102.49,101.71,102.37,661892.0,101.91,102.49,101.71,102.37,661892.0
2015-09-30 14:30:00,102.4,102.68,101.74,102.66,805006.0,102.4,102.68,101.74,102.66,805006.0
2015-09-30 15:00:00,102.65,102.72,102.04,102.33,746395.0,102.65,102.72,102.04,102.33,746395.0
2015-09-30 15:30:00,102.33,103.46,102.22,103.25,1676352.0,102.33,103.46,102.22,103.25,1676352.0
2015-10-01 09:30:00,102.78,103.6,101.12,101.74,2119990.0,102.78,103.6,101.12,101.74,2119990.0
2015-10-01 10:00:00,101.77,102.57,101.2,102.37,1169856.0,101.77,102.57,101.2,102.37,1169856.0
2015-10-01 10:30:00,102.45,102.7,101.78,101.99,978228.0,102.45,102.7,101.78,101.99,978228.0
2015-10-01 11:00:00,101.98,102.64,101.75,102.28,716216.0,101.98,102.64,101.75,102.28,716216.0
2015-10-01 11:30:00,102.32,103.18,101.91,102.35,722091.0,102.32,103.18,101.91,102.35,722091.0
2015-10-01 12:00:00,102.35,102.38,101.28,102.17,767439.0,102.35,102.38,101.28,102.17,767439.0
2015-10-01 12:30:00,102.17,102.64,102.05,102.41,608693.0,102.17,102.64,102.05,102.41,608693.0
2015-10-01 13:00:00,102.4,102.42,101.73,101.89,530645.0,102.4,102.42,101.73,101.89,530645.0
2015-10-01 13:30:00,101.89,103.11,101.8,103.1,693199.0,101.89,103.11,101.8,103.1,693199.0
2015-10-01 14:00:00,103.1,105.03,102.94,104.99,1954002.0,103.1,105.03,102.94,104.99,1954002.0
2015-10-01 14:30:00,104.99,106.07,104.81,105.69,2067425.0,104.99,106.07,104.81,105.69,2067425.0
2015-10-01 15:00:00,105.69,106.11,105.51,105.72,1466260.0,105.69,106.11,105.51,105.72,1466260.0
2015-10-01 15:30:00,105.69,106.11,104.89,105.95,1751042.0,105.69,106.11,104.89,105.95,1751042.0
2015-10-02 09:30:00,102.96,103.49,101.5,102.42,2693149.0,102.96,103.49,101.5,102.42,2693149.0
2015-10-02 10:00:00,102.34,102.69,101.45,102.01,2032557.0,102.34,102.69,101.45,102.01,2032557.0
2015-10-02 10:30:00,102.04,104.1,102.02,104.1,1798161.0,102.04,104.1,102.02,104.1,1798161.0
2015-10-02 11:00:00,104.04,104.6,103.4,104.2,1276515.0,104.04,104.6,103.4,104.2,1276515.0
2015-10-02 11:30:00,104.24,105.4,103.9,104.29,1384160.0,104.24,105.4,103.9,104.29,1384160.0
2015-10-02 12:00:00,104.27,104.55,103.8,104.33,1089469.0,104.27,104.55,103.8,104.33,1089469.0
2015-10-02 12:30:00,104.35,105.89,104.26,105.63,1460219.0,104.35,105.89,104.26,105.63,1460219.0
2015-10-02 13:00:00,105.67,106.81,105.26,105.9,1590542.0,105.67,106.81,105.26,105.9,1590542.0
2015-10-02 13:30:00,105.93,106.44,104.98,105.12,1154194.0,105.93,106.44,104.98,105.12,1154194.0
2015-10-02 14:00:00,105.1,106.04,105.04,105.68,864630.0,105.1,106.04,105.04,105.68,864630.0
2015-10-02 14:30:00,105.78,106.19,105.32,105.57,1103888.0,105.78,106.19,105.32,105.57,1103888.0
2015-10-02 15:00:00,105.59,106.87,105.44,106.63,1284857.0,105.59,106.87,105.44,106.63,1284857.0
2015-10-02 15:30:00,106.62,106.7,105.95,106.11,1794327.0,106.62,106.7,105.95,106.11,1794327.0
2015-10-05 09:30:00,107.48,107.75,105.76,106.78,2213599.0,107.48,107.75,105.76,106.78,2213599.0
2015-10-05 10:00:00,106.8,109.25,106.62,108.78,1923174.0,106.8,109.25,106.62,108.78,1923174.0
2015-10-05 10:30:00,108.82,109.59,108.48,109.41,1483298.0,108.82,109.59,108.48,109.41,1483298.0
2015-10-05 11:00:00,109.4,110.85,109.36,110.32,2142013.0,109.4,110.85,109.36,110.32,2142013.0
2015-10-05 11:30:00,110.29,110.96,109.72,110.7,1386466.0,110.29,110.96,109.72,110.7,1386466.0
2015-10-05 12:00:00,110.67,110.76,109.86,110.06,935888.0,110.67,110.76,109.86,110.06,935888.0
2015-10-05 12:30:00,110.08,110.31,109.7,109.78,818164.0,110.08,110.31,109.7,109.78,818164.0
2015-10-05 13:00:00,109.8,110.57,109.32,110.46,1240267.0,109.8,110.57,109.32,110.46,1240267.0
2015-10-05 13:30:00,110.45,111.5,110.12,111.41,1239245.0,110.45,111.5,110.12,111.41,1239245.0
2015-10-05 14:00:00,111.42,112.28,111.06,111.87,1463248.0,111.42,112.28,111.06,111.87,1463248.0
2015-10-05 14:30:00,111.85,112.16,111.19,111.21,1314359.0,111.85,112.16,111.19,111.21,1314359.0
2015-10-05 15:00:00,111.2,111.96,110.91,111.02,1281179.0,111.2,111.96,110.91,111.02,1281179.0
2015-10-05 15:30:00,111.01,111.6,110.62,111.24,1704458.0,111.01,111.6,110.62,111.24,1704458.0
2015-10-06 09:30:00,110.39,112.25,109.68,111.79,2332721.0,110.39,112.25,109.68,111.79,2332721.0
2015-10-06 10:00:00,111.72,112.1,108.87,109.21,1978734.0,111.72,112.1,108.87,109.21,1978734.0
2015-10-06 10:30:00,109.23,109.9,108.53,108.82,1419514.0,109.23,109.9,108.53,108.82,1419514.0
2015-10-06 11:00:00,108.78,109.4,108.6,108.78,1259529.0,108.78,109.4,108.6,108.78,1259529.0
2015-10-06 11:30:00,108.76,108.84,106.74,106.96,1955993.0,108.76,108.84,106.74,106.96,1955993.0
2015-10-06 12:00:00,106.98,107.86,106.75,106.98,1282412.0,106.98,107.86,106.75,106.98,1282412.0
2015-10-06 12:30:00,106.98,107.21,105.64,106.58,1422386.0,106.98,107.21,105.64,106.58,1422386.0
2015-10-06 13:00:00,106.61,107.85,106.4,107.37,1055425.0,106.61,107.85,106.4,107.37,1055425.0
2015-10-06 13:30:00,107.37,107.49,105.9,106.73,1200681.0,107.37,107.49,105.9,106.73,1200681.0
2015-10-06 14:00:00,106.7,107.67,106.29,107.61,1024133.0,106.7,107.67,106.29,107.61,1024133.0
2015-10-06 14:30:00,107.6,108.43,107.54,107.81,1295171.0,107.6,108.43,107.54,107.81,1295171.0
2015-10-06 15:00:00,107.79,108.56,107.51,108.43,1082827.0,107.79,108.56,107.51,108.43,1082827.0
2015-10-06 15:30:00,108.39,108.8,108.12,108.33,1313575.0,108.39,108.8,108.12,108.33,1313575.0
2015-10-07 09:30:00,108.63,109.35,106.83,109.01,1649668.0,108.63,109.35,106.83,109.01,1649668.0
2015-10-07 10:00:00,108.98,109.78,108.76,108.99,1170768.0,108.98,109.78,108.76,108.99,1170768.0
2015-10-07 10:30:00,109.0,109.08,107.1,107.92,1190102.0,109.0,109.08,107.1,107.92,1190102.0
2015-10-07 11:00:00,107.91,108.0,106.75,106.98,849073.0,107.91,108.0,106.75,106.98,849073.0
2015-10-07 11:30:00,106.95,108.58,106.82,108.4,868370.0,106.95,108.58,106.82,108.4,868370.0
2015-10-07 12:00:00,108.37,108.48,107.15,107.34,702580.0,108.37,108.48,107.15,107.34,702580.0
2015-10-07 12:30:00,107.34,108.07,107.23,107.77,587957.0,107.34,108.07,107.23,107.77,587957.0
2015-10-07 13:00:00,107.76,107.97,107.51,107.73,518311.0,107.76,107.97,107.51,107.73,518311.0
2015-10-07 13:30:00,107.77,108.47,107.55,107.69,858511.0,107.77,108.47,107.55,107.69,858511.0
2015-10-07 14:00:00,107.68,108.4,107.67,107.89,580436.0,107.68,108.4,107.67,107.89,580436.0
2015-10-07 14:30:00,107.89,108.14,107.23,107.3,617799.0,107.89,108.14,107.23,107.3,617799.0
2015-10-07 15:00:00,107.27,108.15,107.12,107.91,668937.0,107.27,108.15,107.12,107.91,668937.0
2015-10-07 15:30:00,107.91,108.21,107.78,108.09,916535.0,107.91,108.21,107.78,108.09,916535.0
2015-10-08 09:30:00,107.97,110.7,107.54,109.65,2560929.0,107.97,110.7,107.54,109.65,2560929.0
2015-10-08 10:00:00,109.62,109.95,107.67,108.2,1940792.0,109.62,109.95,107.67,108.2,1940792.0
2015-10-08 10:30:00,108.16,108.45,107.16,107.62,1263818.0,108.16,108.45,107.16,107.62,1263818.0
2015-10-08 11:00:00,107.58,107.79,105.57,105.79,1672516.0,107.58,107.79,105.57,105.79,1672516.0
2015-10-08 11:30:00,105.79,106.64,105.76,106.15,869393.0,105.79,106.64,105.76,106.15,869393.0
2015-10-08 12:00:00,106.18,106.56,104.37,104.59,1166291.0,106.18,106.56,104.37,104.59,1166291.0
2015-10-08 12:30:00,104.61,104.69,102.6,103.11,1825489.0,104.61,104.69,102.6,103.11,1825489.0
2015-10-08 13:00:00,103.13,111.9,103.1,110.97,9217696.0,103.13,111.9,103.1,110.97,9217696.0
2015-10-08 13:30:00,110.91,111.1,109.1,109.96,3965138.0,110.91,111.1,109.1,109.96,3965138.0
2015-10-08 14:00:00,109.88,110.85,109.28,110.12,2488010.0,109.88,110.85,109.28,110.12,2488010.0
2015-10-08 14:30:00,110.08,114.46,110.0,114.09,5093057.0,110.08,114.46,110.0,114.09,5093057.0
2015-10-08 15:00:00,114.09,114.88,113.2,113.74,3807097.0,114.09,114.88,113.2,113.74,3807097.0
2015-10-08 15:30:00,113.82,115.05,112.94,114.97,4181363.0,113.82,115.05,112.94,114.97,4181363.0
2015-10-09 09:30:00,114.11,114.9,112.44,113.23,3976143.0,114.11,114.9,112.44,113.23,3976143.0
2015-10-09 10:00:00,113.2,114.24,112.63,113.83,2074779.0,113.2,114.24,112.63,113.83,2074779.0
2015-10-09 10:30:00,113.83,115.0,113.28,114.69,2033509.0,113.83,115.0,113.28,114.69,2033509.0
2015-10-09 11:00:00,114.64,115.83,114.15,115.58,1813685.0,114.64,115.83,114.15,115.58,1813685.0
2015-10-09 11:30:00,115.55,115.68,113.75,114.03,1715088.0,115.55,115.68,113.75,114.03,1715088.0
2015-10-09 12:00:00,114.0,114.35,113.11,113.82,1063936.0,114.0,114.35,113.11,113.82,1063936.0
2015-10-09 12:30:00,113.81,113.85,112.89,113.29,1009874.0,113.81,113.85,112.89,113.29,1009874.0
2015-10-09 13:00:00,113.29,113.57,112.75,113.11,893175.0,113.29,113.57,112.75,113.11,893175.0
2015-10-09 13:30:00,113.14,113.67,112.53,113.24,899742.0,113.14,113.67,112.53,113.24,899742.0
2015-10-09 14:00:00,113.24,114.25,113.21,114.21,989759.0,113.24,114.25,113.21,114.21,989759.0
2015-10-09 14:30:00,114.2,114.47,113.79,114.26,901407.0,114.2,114.47,113.79,114.26,901407.0
2015-10-09 15:00:00,114.27,114.36,113.59,114.22,1075205.0,114.27,114.36,113.59,114.22,1075205.0
2015-10-09 15:30:00,114.23,114.35,113.13,113.31,1771758.0,114.23,114.35,113.13,113.31,1771758.0
2015-10-12 09:30:00,114.41,114.87,112.64,114.45,2000828.0,114.41,114.87,112.64,114.45,2000828.0
2015-10-12 10:00:00,114.36,115.42,114.0,114.62,1379545.0,114.36,115.42,114.0,114.62,1379545.0
2015-10-12 10:30:00,114.72,114.72,113.16,113.47,1235512.0,114.72,114.72,113.16,113.47,1235512.0
2015-10-12 11:00:00,113.45,114.02,113.41,113.62,821269.0,113.45,114.02,113.41,113.62,821269.0
2015-10-12 11:30:00,113.65,114.38,113.63,113.69,706491.0,113.65,114.38,113.63,113.69,706491.0
2015-10-12 12:00:00,113.68,113.82,113.13,113.39,777286.0,113.68,113.82,113.13,113.39,777286.0
2015-10-12 12:30:00,113.4,113.45,112.86,112.95,654509.0,113.4,113.45,112.86,112.95,654509.0
2015-10-12 13:00:00,112.96,113.07,112.36,112.83,692601.0,112.96,113.07,112.36,112.83,692601.0
2015-10-12 13:30:00,112.86,113.77,112.83,113.41,666468.0,112.86,113.77,112.83,113.41,666468.0
2015-10-12 14:00:00,113.4,113.44,112.77,113.05,518524.0,113.4,113.44,112.77,113.05,518524.0
2015-10-12 14:30:00,113.05,113.09,112.82,112.91,538572.0,113.05,113.09,112.82,112.91,538572.0
2015-10-12 15:00:00,112.89,113.44,112.85,113.25,488336.0,112.89,113.44,112.85,113.25,488336.0
2015-10-12 15:30:00,113.28,113.53,113.12,113.45,1037290.0,113.28,113.53,113.12,113.45,1037290.0
2015-10-13 09:30:00,112.85,113.72,111.5,111.91,2007048.0,112.85,113.72,111.5,111.91,2007048.0
2015-10-13 10:00:00,111.93,112.86,111.87,112.32,1032988.0,111.93,112.86,111.87,112.32,1032988.0
2015-10-13 10:30:00,112.33,112.7,112.01,112.62,927437.0,112.33,112.7,112.01,112.62,927437.0
2015-10-13 11:00:00,112.62,112.86,111.96,112.02,928449.0,112.62,112.86,111.96,112.02,928449.0
2015-10-13 11:30:00,112.01,112.06,111.11,111.8,1224705.0,112.01,112.06,111.11,111.8,1224705.0
2015-10-13 12:00:00,111.8,112.2,111.31,111.64,814339.0,111.8,112.2,111.31,111.64,814339.0
2015-10-13 12:30:00,111.64,111.71,110.65,110.88,980353.0,111.64,111.71,110.65,110.88,980353.0
2015-10-13 13:00:00,110.88,111.06,110.71,110.89,659719.0,110.88,111.06,110.71,110.89,659719.0
2015-10-13 13:30:00,110.88,110.91,109.95,110.3,1281540.0,110.88,110.91,109.95,110.3,1281540.0
2015-10-13 14:00:00,110.33,110.41,109.36,109.56,1030120.0,110.33,110.41,109.36,109.56,1030120.0
2015-10-13 14:30:00,109.51,110.09,109.25,109.95,1250431.0,109.51,110.09,109.25,109.95,1250431.0
2015-10-13 15:00:00,109.95,109.98,108.78,109.57,1400208.0,109.95,109.98,108.78,109.57,1400208.0
2015-10-13 15:30:00,109.58,109.86,109.42,109.72,1944946.0,109.58,109.86,109.42,109.72,1944946.0
2015-10-14 09:30:00,111.5,111.63,110.25,110.8,2432257.0,111.5,111.63,110.25,110.8,2432257.0
2015-10-14 10:00:00,110.79,111.0,108.05,108.51,1906938.0,110.79,111.0,108.05,108.51,1906938.0
2015-10-14 10:30:00,108.5,109.96,108.37,109.02,1352359.0,108.5,109.96,108.37,109.02,1352359.0
2015-10-14 11:00:00,109.05,109.71,108.62,109.05,1027412.0,109.05,109.71,108.62,109.05,1027412.0
2015-10-14 11:30:00,109.1,109.5,108.75,109.0,764226.0,109.1,109.5,108.75,109.0,764226.0
2015-10-14 12:00:00,108.98,109.78,108.87,109.71,844886.0,108.98,109.78,108.87,109.71,844886.0
2015-10-14 12:30:00,109.68,111.22,109.65,110.76,1206530.0,109.68,111.22,109.65,110.76,1206530.0
2015-10-14 13:00:00,110.79,111.45,110.27,111.4,1237303.0,110.79,111.45,110.27,111.4,1237303.0
2015-10-14 13:30:00,111.35,111.35,110.63,110.99,1002908.0,111.35,111.35,110.63,110.99,1002908.0
2015-10-14 14:00:00,111.0,111.09,109.26,109.91,1588623.0,111.0,111.09,109.26,109.91,1588623.0
2015-10-14 14:30:00,109.9,110.08,109.43,109.91,1333428.0,109.9,110.08,109.43,109.91,1333428.0
2015-10-14 15:00:00,109.9,110.2,109.61,109.85,1511609.0,109.9,110.2,109.61,109.85,1511609.0
2015-10-14 15:30:00,109.83,110.53,109.45,110.13,2795137.0,109.83,110.53,109.45,110.13,2795137.0
2015-10-15 09:30:00,103.77,104.88,100.11,101.0,9955960.0,103.77,104.88,100.11,101.0,9955960.0
2015-10-15 10:00:00,100.94,102.82,100.61,100.75,5145003.0,100.94,102.82,100.61,100.75,5145003.0
2015-10-15 10:30:00,100.7,102.29,99.1,101.44,7379671.0,100.7,102.29,99.1,101.44,7379671.0
2015-10-15 11:00:00,101.43,102.59,100.9,102.39,2841254.0,101.43,102.59,100.9,102.39,2841254.0
2015-10-15 11:30:00,102.41,102.59,101.0,101.01,2314653.0,102.41,102.59,101.0,101.01,2314653.0
2015-10-15 12:00:00,101.07,102.14,101.02,101.56,1502245.0,101.07,102.14,101.02,101.56,1502245.0
2015-10-15 12:30:00,101.55,101.9,100.52,100.55,1595447.0,101.55,101.9,100.52,100.55,1595447.0
2015-10-15 13:00:00,100.56,100.96,100.0,100.7,2508314.0,100.56,100.96,100.0,100.7,2508314.0
2015-10-15 13:30:00,100.66,101.64,100.15,101.27,1708431.0,100.66,101.64,100.15,101.27,1708431.0
2015-10-15 14:00:00,101.27,101.66,101.0,101.04,1375866.0,101.27,101.66,101.0,101.04,1375866.0
2015-10-15 14:30:00,101.03,101.92,100.56,101.48,1833019.0,101.03,101.92,100.56,101.48,1833019.0
2015-10-15 15:00:00,101.48,101.8,100.84,101.37,2073865.0,101.48,101.8,100.84,101.37,2073865.0
2015-10-15 15:30:00,101.4,101.86,100.92,101.06,2638118.0,101.4,101.86,100.92,101.06,2638118.0
2015-10-16 09:30:00,100.21,101.65,99.67,100.72,3640292.0,100.21,101.65,99.67,100.72,3640292.0
2015-10-16 10:00:00,100.71,101.0,99.87,100.79,2373908.0,100.71,101.0,99.87,100.79,2373908.0
2015-10-16 10:30:00,100.79,100.79,99.88,100.28,1373262.0,100.79,100.79,99.88,100.28,1373262.0
2015-10-16 11:00:00,100.27,100.69,99.75,99.97,1761941.0,100.27,100.69,99.75,99.97,1761941.0
2015-10-16 11:30:00,99.96,100.05,99.51,99.97,1453398.0,99.96,100.05,99.51,99.97,1453398.0
2015-10-16 12:00:00,99.96,99.98,99.13,99.33,1226175.0,99.96,99.98,99.13,99.33,1226175.0
2015-10-16 12:30:00,99.32,100.04,99.14,99.79,800326.0,99.32,100.04,99.14,99.79,800326.0
2015-10-16 13:00:00,99.79,100.01,99.51,99.77,492064.0,99.79,100.01,99.51,99.77,492064.0
2015-10-16 13:30:00,99.77,99.9,99.42,99.53,620901.0,99.77,99.9,99.42,99.53,620901.0
2015-10-16 14:00:00,99.53,99.53,99.1,99.37,887040.0,99.53,99.53,99.1,99.37,887040.0
2015-10-16 14:30:00,99.37,99.44,99.07,99.26,780634.0,99.37,99.44,99.07,99.26,780634.0
2015-10-16 15:00:00,99.27,99.32,98.41,98.99,1967935.0,99.27,99.32,98.41,98.99,1967935.0
2015-10-16 15:30:00,98.98,99.44,98.97,98.98,1947888.0,98.98,99.44,98.97,98.98,1947888.0
2015-10-19 09:30:00,98.31,98.7,96.68,97.45,3553736.0,98.31,98.7,96.68,97.45,3553736.0
2015-10-19 10:00:00,97.41,97.5,96.26,97.25,2247381.0,97.41,97.5,96.26,97.25,2247381.0
2015-10-19 10:30:00,97.3,97.98,96.87,97.94,1573052.0,97.3,97.98,96.87,97.94,1573052.0
2015-10-19 11:00:00,97.95,99.55,97.53,99.15,2793299.0,97.95,99.55,97.53,99.15,2793299.0
2015-10-19 11:30:00,99.18,100.64,99.12,100.63,1918111.0,99.18,100.64,99.12,100.63,1918111.0
2015-10-19 12:00:00,100.62,101.74,100.31,101.28,3502267.0,100.62,101.74,100.31,101.28,3502267.0
2015-10-19 12:30:00,101.29,102.21,100.73,102.06,1613809.0,101.29,102.21,100.73,102.06,1613809.0
2015-10-19 13:00:00,102.06,103.62,101.94,102.45,2740238.0,102.06,103.62,101.94,102.45,2740238.0
2015-10-19 13:30:00,102.48,102.53,100.58,100.81,2281077.0,102.48,102.53,100.58,100.81,2281077.0
2015-10-19 14:00:00,100.75,101.82,100.75,101.14,1296881.0,100.75,101.82,100.75,101.14,1296881.0
2015-10-19 14:30:00,101.16,102.22,101.16,102.15,963840.0,101.16,102.22,101.16,102.15,963840.0
2015-10-19 15:00:00,102.15,102.23,101.43,101.44,1011933.0,102.15,102.23,101.43,101.44,1011933.0
2015-10-19 15:30:00,101.46,101.98,101.19,101.69,1614492.0,101.46,101.98,101.19,101.69,1614492.0
2015-10-20 09:30:00,101.06,101.85,100.08,101.77,1991699.0,101.06,101.85,100.08,101.77,1991699.0
2015-10-20 10:00:00,101.72,102.11,100.53,100.67,1432036.0,101.72,102.11,100.53,100.67,1432036.0
2015-10-20 10:30:00,100.68,100.98,100.12,100.35,1123974.0,100.68,100.98,100.12,100.35,1123974.0
2015-10-20 11:00:00,100.36,100.37,99.25,100.1,1761631.0,100.36,100.37,99.25,100.1,1761631.0
2015-10-20 11:30:00,100.1,100.12,99.25,99.81,923358.0,100.1,100.12,99.25,99.81,923358.0
2015-10-20 12:00:00,99.83,100.23,99.27,99.43,844388.0,99.83,100.23,99.27,99.43,844388.0
2015-10-20 12:30:00,99.45,99.45,98.95,99.28,820054.0,99.45,99.45,98.95,99.28,820054.0
2015-10-20 13:00:00,99.29,99.34,98.2,98.52,1069903.0,99.29,99.34,98.2,98.52,1069903.0
2015-10-20 13:30:00,98.53,98.56,97.58,98.45,1409908.0,98.53,98.56,97.58,98.45,1409908.0
2015-10-20 14:00:00,98.4,99.12,97.95,98.95,1140043.0,98.4,99.12,97.95,98.95,1140043.0
2015-10-20 14:30:00,98.98,99.56,98.56,99.53,970547.0,98.98,99.56,98.56,99.53,970547.0
2015-10-20 15:00:00,99.56,99.67,98.91,99.12,878170.0,99.56,99.67,98.91,99.12,878170.0
2015-10-20 15:30:00,99.14,99.33,98.68,98.99,1302808.0,99.14,99.33,98.68,98.99,1302808.0
2015-10-21 09:30:00,99.67,100.34,97.7,100.09,1961938.0,99.67,100.34,97.7,100.09,1961938.0
2015-10-21 10:00:00,100.09,100.09,98.06,98.36,1486479.0,100.09,100.09,98.06,98.36,1486479.0
2015-10-21 10:30:00,98.34,100.05,98.17,99.68,1042251.0,98.34,100.05,98.17,99.68,1042251.0
2015-10-21 11:00:00,99.69,99.9,98.62,99.73,897461.0,99.69,99.9,98.62,99.73,897461.0
2015-10-21 11:30:00,99.75,99.9,98.9,99.13,795991.0,99.75,99.9,98.9,99.13,795991.0
2015-10-21 12:00:00,99.06,99.49,98.74,98.98,542562.0,99.06,99.49,98.74,98.98,542562.0
2015-10-21 12:30:00,99.01,99.16,98.74,98.74,425356.0,99.01,99.16,98.74,98.74,425356.0
2015-10-21 13:00:00,98.73,98.73,97.01,97.28,1190026.0,98.73,98.73,97.01,97.28,1190026.0
2015-10-21 13:30:00,97.27,98.14,97.08,97.74,882367.0,97.27,98.14,97.08,97.74,882367.0
2015-10-21 14:00:00,97.72,98.49,97.53,98.3,640598.0,97.72,98.49,97.53,98.3,640598.0
2015-10-21 14:30:00,98.35,98.75,97.91,98.38,724578.0,98.35,98.75,97.91,98.38,724578.0
2015-10-21 15:00:00,98.41,98.89,98.12,98.45,672270.0,98.41,98.89,98.12,98.45,672270.0
2015-10-21 15:30:00,98.41,98.46,97.8,97.92,1037168.0,98.41,98.46,97.8,97.92,1037168.0
2015-10-22 09:30:00,98.32,99.4,97.6,99.03,1314079.0,98.32,99.4,97.6,99.03,1314079.0
2015-10-22 10:00:00,99.1,99.93,98.52,99.06,1475872.0,99.1,99.93,98.52,99.06,1475872.0
2015-10-22 10:30:00,99.09,99.75,98.86,98.98,679458.0,99.09,99.75,98.86,98.98,679458.0
2015-10-22 11:00:00,98.98,99.4,98.51,98.75,815119.0,98.98,99.4,98.51,98.75,815119.0
2015-10-22 11:30:00,98.73,98.8,97.84,98.09,867765.0,98.73,98.8,97.84,98.09,867765.0
2015-10-22 12:00:00,98.14,98.37,97.71,98.31,871171.0,98.14,98.37,97.71,98.31,871171.0
2015-10-22 12:30:00,98.31,98.59,97.72,98.16,670202.0,98.31,98.59,97.72,98.16,670202.0
2015-10-22 13:00:00,98.19,98.28,97.74,97.92,662044.0,98.19,98.28,97.74,97.92,662044.0
2015-10-22 13:30:00,97.93,98.12,97.63,97.65,582276.0,97.93,98.12,97.63,97.65,582276.0
2015-10-22 14:00:00,97.65,97.79,97.28,97.51,680797.0,97.65,97.79,97.28,97.51,680797.0
2015-10-22 14:30:00,97.51,97.63,97.09,97.57,619315.0,97.51,97.63,97.09,97.57,619315.0
2015-10-22 15:00:00,97.57,97.6,96.86,97.45,951323.0,97.57,97.6,96.86,97.45,951323.0
2015-10-22 15:30:00,97.43,97.47,97.06,97.28,1166812.0,97.43,97.47,97.06,97.28,1166812.0
2015-10-23 09:30:00,97.61,99.56,97.27,99.28,2722153.0,97.61,99.56,97.27,99.28,2722153.0
2015-10-23 10:00:00,99.31,99.45,98.04,98.23,1286485.0,99.31,99.45,98.04,98.23,1286485.0
2015-10-23 10:30:00,98.21,99.39,98.08,99.34,1075907.0,98.21,99.39,98.08,99.34,1075907.0
2015-10-23 11:00:00,99.3,99.64,98.9,99.2,1116703.0,99.3,99.64,98.9,99.2,1116703.0
2015-10-23 11:30:00,99.2,99.31,98.63,98.84,739279.0,99.2,99.31,98.63,98.84,739279.0
2015-10-23 12:00:00,98.88,99.5,98.78,99.45,784307.0,98.88,99.5,98.78,99.45,784307.0
2015-10-23 12:30:00,99.47,100.08,99.39,99.87,1008527.0,99.47,100.08,99.39,99.87,1008527.0
2015-10-23 13:00:00,99.84,100.11,99.5,100.08,745693.0,99.84,100.11,99.5,100.08,745693.0
2015-10-23 13:30:00,100.08,100.58,100.06,100.4,1122181.0,100.08,100.58,100.06,100.4,1122181.0
2015-10-23 14:00:00,100.44,101.28,100.37,101.01,1173068.0,100.44,101.28,100.37,101.01,1173068.0
2015-10-23 14:30:00,101.0,101.56,100.83,101.25,1179206.0,101.0,101.56,100.83,101.25,1179206.0
2015-10-23 15:00:00,101.22,101.27,100.19,100.37,1163655.0,101.22,101.27,100.19,100.37,1163655.0
2015-10-23 15:30:00,100.38,100.51,99.75,100.04,1680918.0,100.38,100.51,99.75,100.04,1680918.0
2015-10-26 09:30:00,100.05,101.28,99.38,100.08,1097982.0,100.05,101.28,99.38,100.08,1097982.0
2015-10-26 10:00:00,100.09,100.34,99.68,99.95,839949.0,100.09,100.34,99.68,99.95,839949.0
2015-10-26 10:30:00,99.99,101.1,99.72,100.89,840915.0,99.99,101.1,99.72,100.89,840915.0
2015-10-26 11:00:00,100.89,101.6,100.7,100.85,947865.0,100.89,101.6,100.7,100.85,947865.0
2015-10-26 11:30:00,100.86,101.43,100.73,101.13,570650.0,100.86,101.43,100.73,101.13,570650.0
2015-10-26 12:00:00,101.12,101.88,101.07,101.8,542750.0,101.12,101.88,101.07,101.8,542750.0
2015-10-26 12:30:00,101.82,102.54,101.81,102.16,892972.0,101.82,102.54,101.81,102.16,892972.0
2015-10-26 13:00:00,102.15,102.96,101.81,102.7,822093.0,102.15,102.96,101.81,102.7,822093.0
2015-10-26 13:30:00,102.72,103.2,102.52,102.52,904694.0,102.72,103.2,102.52,102.52,904694.0
2015-10-26 14:00:00,102.55,103.16,102.44,103.07,560093.0,102.55,103.16,102.44,103.07,560093.0
2015-10-26 14:30:00,103.07,103.31,102.52,103.01,773101.0,103.07,103.31,102.52,103.01,773101.0
2015-10-26 15:00:00,103.01,103.02,102.34,102.79,607568.0,103.01,103.02,102.34,102.79,607568.0
2015-10-26 15:30:00,102.82,103.1,102.72,103.04,1114009.0,102.82,103.1,102.72,103.04,1114009.0
2015-10-27 09:30:00,102.52,104.72,101.85,104.46,1670728.0,102.52,104.72,101.85,104.46,1670728.0
2015-10-27 10:00:00,104.45,104.6,102.28,102.33,1570470.0,104.45,104.6,102.28,102.33,1570470.0
2015-10-27 10:30:00,102.33,102.63,101.87,102.42,850381.0,102.33,102.63,101.87,102.42,850381.0
2015-10-27 11:00:00,102.46,103.15,102.1,102.1,859889.0,102.46,103.15,102.1,102.1,859889.0
2015-10-27 11:30:00,102.1,102.28,101.23,101.94,863652.0,102.1,102.28,101.23,101.94,863652.0
2015-10-27 12:00:00,101.98,102.15,101.31,101.47,419921.0,101.98,102.15,101.31,101.47,419921.0
2015-10-27 12:30:00,101.47,102.51,101.32,102.5,484571.0,101.47,102.51,101.32,102.5,484571.0
2015-10-27 13:00:00,102.5,102.5,101.72,102.01,380646.0,102.5,102.5,101.72,102.01,380646.0
2015-10-27 13:30:00,102.03,102.65,101.95,102.63,681103.0,102.03,102.65,101.95,102.63,681103.0
2015-10-27 14:00:00,102.63,102.99,102.49,102.71,398762.0,102.63,102.99,102.49,102.71,398762.0
2015-10-27 14:30:00,102.7,102.85,102.44,102.7,425019.0,102.7,102.85,102.44,102.7,425019.0
2015-10-27 15:00:00,102.69,102.93,102.55,102.73,636954.0,102.69,102.93,102.55,102.73,636954.0
2015-10-27 15:30:00,102.75,103.09,102.7,103.08,827980.0,102.75,103.09,102.7,103.08,827980.0
2015-10-28 09:30:00,102.9,103.33,102.06,102.61,862333.0,102.9,103.33,102.06,102.61,862333.0
2015-10-28 10:00:00,102.62,103.48,102.5,102.89,916496.0,102.62,103.48,102.5,102.89,916496.0
2015-10-28 10:30:00,102.81,104.28,102.81,104.13,1123670.0,102.81,104.28,102.81,104.13,1123670.0
2015-10-28 11:00:00,104.19,104.84,103.89,104.64,1181458.0,104.19,104.84,103.89,104.64,1181458.0
2015-10-28 11:30:00,104.62,105.0,104.38,104.95,784265.0,104.62,105.0,104.38,104.95,784265.0
2015-10-28 12:00:00,104.95,105.45,104.63,105.2,780513.0,104.95,105.45,104.63,105.2,780513.0
2015-10-28 12:30:00,105.2,105.42,104.87,105.1,561834.0,105.2,105.42,104.87,105.1,561834.0
2015-10-28 13:00:00,105.1,105.94,105.1,105.84,740520.0,105.1,105.94,105.1,105.84,740520.0
2015-10-28 13:30:00,105.86,106.21,105.6,105.9,710382.0,105.86,106.21,105.6,105.9,710382.0
2015-10-28 14:00:00,105.98,106.05,104.33,105.25,1561078.0,105.98,106.05,104.33,105.25,1561078.0
2015-10-28 14:30:00,105.25,105.6,104.45,105.54,918241.0,105.25,105.6,104.45,105.54,918241.0
2015-10-28 15:00:00,105.53,105.89,105.38,105.77,738269.0,105.53,105.89,105.38,105.77,738269.0
2015-10-28 15:30:00,105.8,106.14,105.54,105.8,1054177.0,105.8,106.14,105.54,105.8,1054177.0
2015-10-29 09:30:00,105.16,106.91,104.75,106.03,1239802.0,105.16,106.91,104.75,106.03,1239802.0
2015-10-29 10:00:00,105.96,106.25,105.35,105.49,950277.0,105.96,106.25,105.35,105.49,950277.0
2015-10-29 10:30:00,105.53,105.94,105.33,105.51,752933.0,105.53,105.94,105.33,105.51,752933.0
2015-10-29 11:00:00,105.53,106.78,105.45,106.71,966773.0,105.53,106.78,105.45,106.71,966773.0
2015-10-29 11:30:00,106.71,106.91,106.27,106.49,709503.0,106.71,106.91,106.27,106.49,709503.0
2015-10-29 12:00:00,106.48,106.54,105.86,106.33,628249.0,106.48,106.54,105.86,106.33,628249.0
2015-10-29 12:30:00,106.37,106.38,105.69,105.78,510690.0,106.37,106.38,105.69,105.78,510690.0
2015-10-29 13:00:00,105.76,105.82,105.35,105.56,447950.0,105.76,105.82,105.35,105.56,447950.0
2015-10-29 13:30:00,105.58,105.8,105.29,105.49,394013.0,105.58,105.8,105.29,105.49,394013.0
2015-10-29 14:00:00,105.49,105.59,105.02,105.42,492182.0,105.49,105.59,105.02,105.42,492182.0
2015-10-29 14:30:00,105.46,105.75,105.07,105.43,368075.0,105.46,105.75,105.07,105.43,368075.0
2015-10-29 15:00:00,105.4,105.58,105.06,105.36,469692.0,105.4,105.58,105.06,105.36,469692.0
2015-10-29 15:30:00,105.35,105.59,105.07,105.12,747291.0,105.35,105.59,105.07,105.12,747291.0
2015-10-30 09:30:00,105.12,106.27,104.9,106.0,1199794.0,105.12,106.27,104.9,106.0,1199794.0
2015-10-30 10:00:00,105.99,106.82,105.61,106.77,1051939.0,105.99,106.82,105.61,106.77,1051939.0
2015-10-30 10:30:00,106.76,107.55,106.55,106.93,1279481.0,106.76,107.55,106.55,106.93,1279481.0
2015-10-30 11:00:00,106.93,107.42,106.79,107.05,574407.0,106.93,107.42,106.79,107.05,574407.0
2015-10-30 11:30:00,107.03,108.0,106.87,107.64,882437.0,107.03,108.0,106.87,107.64,882437.0
2015-10-30 12:00:00,107.62,108.37,107.5,108.28,815341.0,107.62,108.37,107.5,108.28,815341.0
2015-10-30 12:30:00,108.28,108.43,107.73,107.97,667661.0,108.28,108.43,107.73,107.97,667661.0
2015-10-30 13:00:00,107.99,109.46,107.95,109.22,1188724.0,107.99,109.46,107.95,109.22,1188724.0
2015-10-30 13:30:00,109.22,109.9,109.08,109.62,1202358.0,109.22,109.9,109.08,109.62,1202358.0
2015-10-30 14:00:00,109.61,110.1,108.66,108.74,1463303.0,109.61,110.1,108.66,108.74,1463303.0
2015-10-30 14:30:00,108.73,108.94,108.1,108.33,1207014.0,108.73,108.94,108.1,108.33,1207014.0
2015-10-30 15:00:00,108.31,109.17,107.72,108.53,1123511.0,108.31,109.17,107.72,108.53,1123511.0
2015-10-30 15:30:00,108.54,109.02,108.36,108.39,1255598.0,108.54,109.02,108.36,108.39,1255598.0
2015-11-02 09:30:00,109.2,109.37,107.37,108.03,1860671.0,109.2,109.37,107.37,108.03,1860671.0
2015-11-02 10:00:00,108.03,108.83,107.36,107.38,932645.0,108.03,108.83,107.36,107.38,932645.0
2015-11-02 10:30:00,107.37,107.68,106.3,107.55,1081773.0,107.37,107.68,106.3,107.55,1081773.0
2015-11-02 11:00:00,107.55,107.74,106.61,106.89,666806.0,107.55,107.74,106.61,106.89,666806.0
2015-11-02 11:30:00,106.89,108.14,106.85,107.87,906873.0,106.89,108.14,106.85,107.87,906873.0
2015-11-02 12:00:00,107.86,108.49,107.71,108.15,538654.0,107.86,108.49,107.71,108.15,538654.0
2015-11-02 12:30:00,108.17,108.74,108.16,108.55,391957.0,108.17,108.74,108.16,108.55,391957.0
2015-11-02 13:00:00,108.55,108.89,108.44,108.8,1036271.0,108.55,108.89,108.44,108.8,1036271.0
2015-11-02 13:30:00,108.81,109.19,108.74,109.14,532749.0,108.81,109.19,108.74,109.14,532749.0
2015-11-02 14:00:00,109.13,109.25,108.27,108.38,550020.0,109.13,109.25,108.27,108.38,550020.0
2015-11-02 14:30:00,108.39,108.72,108.05,108.58,475752.0,108.39,108.72,108.05,108.58,475752.0
2015-11-02 15:00:00,108.58,108.69,108.33,108.4,353014.0,108.58,108.69,108.33,108.4,353014.0
2015-11-02 15:30:00,108.42,108.6,107.26,107.63,1164881.0,108.42,108.6,107.26,107.63,1164881.0
2015-11-03 09:30:00,107.45,108.6,107.24,108.09,1127692.0,107.45,108.6,107.24,108.09,1127692.0
2015-11-03 10:00:00,108.1,109.2,107.95,108.82,1014268.0,108.1,109.2,107.95,108.82,1014268.0
2015-11-03 10:30:00,108.79,109.12,108.21,108.56,831275.0,108.79,109.12,108.21,108.56,831275.0
2015-11-03 11:00:00,108.52,109.08,108.51,108.95,560239.0,108.52,109.08,108.51,108.95,560239.0
2015-11-03 11:30:00,108.9,109.86,108.79,109.73,977966.0,108.9,109.86,108.79,109.73,977966.0
2015-11-03 12:00:00,109.75,109.93,109.43,109.51,512605.0,109.75,109.93,109.43,109.51,512605.0
2015-11-03 12:30:00,109.49,109.75,109.32,109.65,459679.0,109.49,109.75,109.32,109.65,459679.0
2015-11-03 13:00:00,109.66,110.66,109.52,110.32,887374.0,109.66,110.66,109.52,110.32,887374.0
2015-11-03 13:30:00,110.35,110.77,110.13,110.57,568263.0,110.35,110.77,110.13,110.57,568263.0
2015-11-03 14:00:00,110.58,111.05,110.29,110.56,835104.0,110.58,111.05,110.29,110.56,835104.0
2015-11-03 14:30:00,110.55,110.81,110.49,110.64,705587.0,110.55,110.81,110.49,110.64,705587.0
2015-11-03 15:00:00,110.62,110.7,110.13,110.24,628545.0,110.62,110.7,110.13,110.24,628545.0
2015-11-03 15:30:00,110.23,110.46,109.54,109.74,1143713.0,110.23,110.46,109.54,109.74,1143713.0
2015-11-04 09:30:00,110.36,111.22,109.39,110.36,1731580.0,110.36,111.22,109.39,110.36,1731580.0
2015-11-04 10:00:00,110.37,111.21,109.58,110.96,1218640.0,110.37,111.21,109.58,110.96,1218640.0
2015-11-04 10:30:00,111.0,112.47,110.97,111.99,1972048.0,111.0,112.47,110.97,111.99,1972048.0
2015-11-04 11:00:00,111.97,112.83,111.44,112.4,1258080.0,111.97,112.83,111.44,112.4,1258080.0
2015-11-04 11:30:00,112.48,113.55,112.16,113.49,1238432.0,112.48,113.55,112.16,113.49,1238432.0
2015-11-04 12:00:00,113.48,114.2,113.07,113.67,1309287.0,113.48,114.2,113.07,113.67,1309287.0
2015-11-04 12:30:00,113.68,114.0,113.51,113.81,654773.0,113.68,114.0,113.51,113.81,654773.0
2015-11-04 13:00:00,113.84,113.86,112.63,112.73,946220.0,113.84,113.86,112.63,112.73,946220.0
2015-11-04 13:30:00,112.73,113.79,112.61,113.0,887324.0,112.73,113.79,112.61,113.0,887324.0
2015-11-04 14:00:00,113.0,113.79,112.71,113.75,758898.0,113.0,113.79,112.71,113.75,758898.0
2015-11-04 14:30:00,113.77,114.0,113.2,113.44,858633.0,113.77,114.0,113.2,113.44,858633.0
2015-11-04 15:00:00,113.44,114.28,113.44,114.24,1152522.0,113.44,114.28,113.44,114.24,1152522.0
2015-11-04 15:30:00,114.24,114.28,113.78,114.06,1501862.0,114.24,114.28,113.78,114.06,1501862.0
2015-11-05 09:30:00,113.75,115.68,112.6,115.58,2154503.0,113.75,115.68,112.6,115.58,2154503.0
2015-11-05 10:00:00,115.55,115.65,112.15,112.93,2092350.0,115.55,115.65,112.15,112.93,2092350.0
2015-11-05 10:30:00,112.97,113.25,111.72,113.0,1391871.0,112.97,113.25,111.72,113.0,1391871.0
2015-11-05 11:00:00,113.0,113.98,112.46,113.93,980470.0,113.0,113.98,112.46,113.93,980470.0
2015-11-05 11:30:00,113.95,114.5,113.56,114.29,1035943.0,113.95,114.5,113.56,114.29,1035943.0
2015-11-05 12:00:00,114.31,114.45,113.5,113.84,920857.0,114.31,114.45,113.5,113.84,920857.0
2015-11-05 12:30:00,113.86,113.95,113.15,113.63,523576.0,113.86,113.95,113.15,113.63,523576.0
2015-11-05 13:00:00,113.63,113.74,113.16,113.44,391553.0,113.63,113.74,113.16,113.44,391553.0
2015-11-05 13:30:00,113.42,113.8,112.88,112.94,533929.0,113.42,113.8,112.88,112.94,533929.0
2015-11-05 14:00:00,112.94,113.37,112.71,112.78,508304.0,112.94,113.37,112.71,112.78,508304.0
2015-11-05 14:30:00,112.75,112.85,112.36,112.74,487184.0,112.75,112.85,112.36,112.74,487184.0
2015-11-05 15:00:00,112.71,113.6,112.6,113.51,550954.0,112.71,113.6,112.6,113.51,550954.0
2015-11-05 15:30:00,113.48,113.75,113.26,113.5,835132.0,113.48,113.75,113.26,113.5,835132.0
2015-11-06 09:30:00,113.39,113.8,112.12,112.55,1503583.0,113.39,113.8,112.12,112.55,1503583.0
2015-11-06 10:00:00,112.57,113.58,112.05,113.58,1076977.0,112.57,113.58,112.05,113.58,1076977.0
2015-11-06 10:30:00,113.58,114.8,113.5,114.04,1447554.0,113.58,114.8,113.5,114.04,1447554.0
2015-11-06 11:00:00,114.01,114.77,113.5,113.61,958546.0,114.01,114.77,113.5,113.61,958546.0
2015-11-06 11:30:00,113.61,114.29,113.16,114.14,780161.0,113.61,114.29,113.16,114.14,780161.0
2015-11-06 12:00:00,114.14,114.68,113.69,114.24,732689.0,114.14,114.68,113.69,114.24,732689.0
2015-11-06 12:30:00,114.2,114.44,113.7,113.94,457690.0,114.2,114.44,113.7,113.94,457690.0
2015-11-06 13:00:00,113.94,114.21,113.61,113.72,386132.0,113.94,114.21,113.61,113.72,386132.0
2015-11-06 13:30:00,113.71,114.3,113.39,114.25,511968.0,113.71,114.3,113.39,114.25,511968.0
2015-11-06 14:00:00,114.25,114.49,113.87,114.03,424849.0,114.25,114.49,113.87,114.03,424849.0
2015-11-06 14:30:00,114.02,114.17,113.57,113.7,445792.0,114.02,114.17,113.57,113.7,445792.0
2015-11-06 15:00:00,113.71,113.88,113.42,113.49,383557.0,113.71,113.88,113.42,113.49,383557.0
2015-11-06 15:30:00,113.52,114.15,113.5,114.05,764794.0,113.52,114.15,113.5,114.05,764794.0
2015-11-09 09:30:00,113.42,114.0,112.83,112.88,1674348.0,113.42,114.0,112.83,112.88,1674348.0
2015-11-09 10:00:00,112.86,113.06,112.3,112.44,945373.0,112.86,113.06,112.3,112.44,945373.0
2015-11-09 10:30:00,112.39,112.44,111.76,112.15,1335265.0,112.39,112.44,111.76,112.15,1335265.0
2015-11-09 11:00:00,112.11,112.13,109.69,109.91,1575243.0,112.11,112.13,109.69,109.91,1575243.0
2015-11-09 11:30:00,109.88,110.31,109.33,109.56,1253660.0,109.88,110.31,109.33,109.56,1253660.0
2015-11-09 12:00:00,109.56,109.8,108.64,109.73,1049860.0,109.56,109.8,108.64,109.73,1049860.0
2015-11-09 12:30:00,109.76,110.29,109.25,110.28,684204.0,109.76,110.29,109.25,110.28,684204.0
2015-11-09 13:00:00,110.3,110.55,109.88,110.19,721708.0,110.3,110.55,109.88,110.19,721708.0
2015-11-09 13:30:00,110.2,111.13,110.12,110.7,790862.0,110.2,111.13,110.12,110.7,790862.0
2015-11-09 14:00:00,110.66,111.12,110.27,110.62,1193565.0,110.66,111.12,110.27,110.62,1193565.0
2015-11-09 14:30:00,110.6,110.71,109.9,110.1,1251885.0,110.6,110.71,109.9,110.1,1251885.0
2015-11-09 15:00:00,110.1,110.33,109.42,109.66,1164598.0,110.1,110.33,109.42,109.66,1164598.0
2015-11-09 15:30:00,109.69,110.09,109.69,109.86,1021416.0,109.69,110.09,109.69,109.86,1021416.0
2015-11-10 09:30:00,108.86,109.77,108.01,109.01,1230625.0,108.86,109.77,108.01,109.01,1230625.0
2015-11-10 10:00:00,109.0,109.14,108.4,108.83,753138.0,109.0,109.14,108.4,108.83,753138.0
2015-11-10 10:30:00,108.81,111.25,108.75,111.08,1277253.0,108.81,111.25,108.75,111.08,1277253.0
2015-11-10 11:00:00,111.06,112.42,110.7,111.92,1583185.0,111.06,112.42,110.7,111.92,1583185.0
2015-11-10 11:30:00,111.96,112.4,111.28,111.97,881067.0,111.96,112.4,111.28,111.97,881067.0
2015-11-10 12:00:00,111.97,112.37,111.32,111.94,580310.0,111.97,112.37,111.32,111.94,580310.0
2015-11-10 12:30:00,111.93,112.13,111.58,112.05,422308.0,111.93,112.13,111.58,112.05,422308.0
2015-11-10 13:00:00,112.06,112.12,111.67,111.9,312225.0,112.06,112.12,111.67,111.9,312225.0
2015-11-10 13:30:00,111.94,112.78,111.83,112.59,651247.0,111.94,112.78,111.83,112.59,651247.0
2015-11-10 14:00:00,112.58,112.83,112.33,112.49,617681.0,112.58,112.83,112.33,112.49,617681.0
2015-11-10 14:30:00,112.47,112.8,112.39,112.68,526677.0,112.47,112.8,112.39,112.68,526677.0
2015-11-10 15:00:00,112.69,112.84,112.53,112.67,386615.0,112.69,112.84,112.53,112.67,386615.0
2015-11-10 15:30:00,112.67,112.84,112.46,112.71,763034.0,112.67,112.84,112.46,112.71,763034.0
2015-11-11 09:30:00,113.08,113.25,111.41,111.98,1332807.0,113.08,113.25,111.41,111.98,1332807.0
2015-11-11 10:00:00,112.02,113.73,111.6,113.67,1451565.0,112.02,113.73,111.6,113.67,1451565.0
2015-11-11 10:30:00,113.67,113.82,111.94,112.47,1184506.0,113.67,113.82,111.94,112.47,1184506.0
2015-11-11 11:00:00,112.46,113.02,112.0,112.79,532677.0,112.46,113.02,112.0,112.79,532677.0
2015-11-11 11:30:00,112.79,113.44,112.48,113.22,545559.0,112.79,113.44,112.48,113.22,545559.0
2015-11-11 12:00:00,113.21,114.33,113.1,113.79,842497.0,113.21,114.33,113.1,113.79,842497.0
2015-11-11 12:30:00,113.77,114.61,113.71,114.3,767888.0,113.77,114.61,113.71,114.3,767888.0
2015-11-11 13:00:00,114.3,114.35,113.4,113.92,580256.0,114.3,114.35,113.4,113.92,580256.0
2015-11-11 13:30:00,113.94,114.13,113.51,113.59,374618.0,113.94,114.13,113.51,113.59,374618.0
2015-11-11 14:00:00,113.6,113.89,113.38,113.72,373100.0,113.6,113.89,113.38,113.72,373100.0
2015-11-11 14:30:00,113.75,113.98,112.9,112.9,481728.0,113.75,113.98,112.9,112.9,481728.0
2015-11-11 15:00:00,112.9,113.26,112.66,113.11,468940.0,112.9,113.26,112.66,113.11,468940.0
2015-11-11 15:30:00,113.13,113.27,112.84,112.86,1083817.0,113.13,113.27,112.84,112.86,1083817.0
2015-11-12 09:30:00,112.52,113.7,111.6,113.46,1234002.0,112.52,113.7,111.6,113.46,1234002.0
2015-11-12 10:00:00,113.43,114.05,112.75,113.56,1296940.0,113.43,114.05,112.75,113.56,1296940.0
2015-11-12 10:30:00,113.53,114.36,113.3,114.18,814205.0,113.53,114.36,113.3,114.18,814205.0
2015-11-12 11:00:00,114.2,115.25,114.0,114.24,2225681.0,114.2,115.25,114.0,114.24,2225681.0
2015-11-12 11:30:00,114.24,114.35,113.42,113.9,1019716.0,114.24,114.35,113.42,113.9,1019716.0
2015-11-12 12:00:00,113.88,114.27,113.01,113.03,666433.0,113.88,114.27,113.01,113.03,666433.0
2015-11-12 12:30:00,113.03,113.32,112.6,113.12,606170.0,113.03,113.32,112.6,113.12,606170.0
2015-11-12 13:00:00,113.15,113.53,113.07,113.12,400945.0,113.15,113.53,113.07,113.12,400945.0
2015-11-12 13:30:00,113.12,113.14,112.17,112.4,657805.0,113.12,113.14,112.17,112.4,657805.0
2015-11-12 14:00:00,112.42,112.47,110.53,111.41,1827412.0,112.42,112.47,110.53,111.41,1827412.0
2015-11-12 14:30:00,111.45,111.57,110.32,110.83,1261379.0,111.45,111.57,110.32,110.83,1261379.0
2015-11-12 15:00:00,110.82,111.29,110.56,111.0,711156.0,110.82,111.29,110.56,111.0,711156.0
2015-11-12 15:30:00,111.0,111.07,108.2,108.9,2843655.0,111.0,111.07,108.2,108.9,2843655.0
2015-11-13 09:30:00,108.22,109.07,107.22,108.68,2213018.0,108.22,109.07,107.22,108.68,2213018.0
2015-11-13 10:00:00,108.67,108.72,106.33,106.36,2051813.0,108.67,108.72,106.33,106.36,2051813.0
2015-11-13 10:30:00,106.37,107.72,105.5,107.46,2151095.0,106.37,107.72,105.5,107.46,2151095.0
2015-11-13 11:00:00,107.43,107.52,106.17,106.66,896579.0,107.43,107.52,106.17,106.66,896579.0
2015-11-13 11:30:00,106.63,107.03,105.8,106.17,738114.0,106.63,107.03,105.8,106.17,738114.0
2015-11-13 12:00:00,106.22,107.18,106.02,106.52,718094.0,106.22,107.18,106.02,106.52,718094.0
2015-11-13 12:30:00,106.52,106.9,105.85,106.41,615276.0,106.52,106.9,105.85,106.41,615276.0
2015-11-13 13:00:00,106.46,106.48,105.52,105.56,599470.0,106.46,106.48,105.52,105.56,599470.0
2015-11-13 13:30:00,105.54,106.0,105.12,105.25,663800.0,105.54,106.0,105.12,105.25,663800.0
2015-11-13 14:00:00,105.25,105.31,104.1,104.31,2019215.0,105.25,105.31,104.1,104.31,2019215.0
2015-11-13 14:30:00,104.29,104.44,103.38,103.77,1140334.0,104.29,104.44,103.38,103.77,1140334.0
2015-11-13 15:00:00,103.77,104.56,103.68,103.87,1182868.0,103.77,104.56,103.68,103.87,1182868.0
2015-11-13 15:30:00,103.87,104.29,103.27,103.63,1855090.0,103.87,104.29,103.27,103.63,1855090.0
2015-11-16 09:30:00,102.97,106.88,101.86,105.29,2923706.0,102.97,106.88,101.86,105.29,2923706.0
2015-11-16 10:00:00,105.3,106.6,104.42,106.09,1738231.0,105.3,106.6,104.42,106.09,1738231.0
2015-11-16 10:30:00,106.06,107.4,105.73,107.14,2111156.0,106.06,107.4,105.73,107.14,2111156.0
2015-11-16 11:00:00,107.12,107.9,106.82,107.53,1119313.0,107.12,107.9,106.82,107.53,1119313.0
2015-11-16 11:30:00,107.52,107.69,106.97,107.43,1003027.0,107.52,107.69,106.97,107.43,1003027.0
2015-11-16 12:00:00,107.43,108.35,107.29,108.25,1235473.0,107.43,108.35,107.29,108.25,1235473.0
2015-11-16 12:30:00,108.22,108.65,108.04,108.39,672900.0,108.22,108.65,108.04,108.39,672900.0
2015-11-16 13:00:00,108.37,109.59,108.26,108.75,983715.0,108.37,109.59,108.26,108.75,983715.0
2015-11-16 13:30:00,108.73,109.57,108.5,109.55,730766.0,108.73,109.57,108.5,109.55,730766.0
2015-11-16 14:00:00,109.6,110.56,109.45,110.05,1107438.0,109.6,110.56,109.45,110.05,1107438.0
2015-11-16 14:30:00,110.08,110.71,109.93,110.44,884340.0,110.08,110.71,109.93,110.44,884340.0
2015-11-16 15:00:00,110.47,111.3,110.2,111.23,1045939.0,110.47,111.3,110.2,111.23,1045939.0
2015-11-16 15:30:00,111.24,111.65,111.0,111.37,2060990.0,111.24,111.65,111.0,111.37,2060990.0
2015-11-17 09:30:00,111.97,114.3,111.7,114.27,3244172.0,111.97,114.3,111.7,114.27,3244172.0
2015-11-17 10:00:00,114.25,114.75,113.17,113.74,2687662.0,114.25,114.75,113.17,113.74,2687662.0
2015-11-17 10:30:00,113.73,115.45,113.41,115.08,2657461.0,113.73,115.45,113.41,115.08,2657461.0
2015-11-17 11:00:00,115.08,116.65,114.44,115.9,2564949.0,115.08,116.65,114.44,115.9,2564949.0
2015-11-17 11:30:00,115.88,117.74,115.86,117.56,2248298.0,115.88,117.74,115.86,117.56,2248298.0
2015-11-17 12:00:00,117.56,118.79,117.03,117.38,3259606.0,117.56,118.79,117.03,117.38,3259606.0
2015-11-17 12:30:00,117.38,117.9,116.77,117.79,1671970.0,117.38,117.9,116.77,117.79,1671970.0
2015-11-17 13:00:00,117.8,118.45,117.0,117.08,1760454.0,117.8,118.45,117.0,117.08,1760454.0
2015-11-17 13:30:00,117.09,117.3,116.13,116.8,1760854.0,117.09,117.3,116.13,116.8,1760854.0
2015-11-17 14:00:00,116.79,117.15,115.82,115.85,1238170.0,116.79,117.15,115.82,115.85,1238170.0
2015-11-17 14:30:00,115.86,116.55,115.03,116.33,2037453.0,115.86,116.55,115.03,116.33,2037453.0
2015-11-17 15:00:00,116.32,116.65,115.6,116.23,1281599.0,116.32,116.65,115.6,116.23,1281599.0
2015-11-17 15:30:00,116.23,117.26,115.95,117.15,2105482.0,116.23,117.26,115.95,117.15,2105482.0
2015-11-18 09:30:00,117.94,118.1,116.1,117.19,2510153.0,117.94,118.1,116.1,117.19,2510153.0
2015-11-18 10:00:00,117.16,120.3,117.16,119.89,3469244.0,117.16,120.3,117.16,119.89,3469244.0
2015-11-18 10:30:00,119.86,120.0,118.55,119.34,2459180.0,119.86,120.0,118.55,119.34,2459180.0
2015-11-18 11:00:00,119.32,119.72,118.91,119.43,1423596.0,119.32,119.72,118.91,119.43,1423596.0
2015-11-18 11:30:00,119.43,120.49,119.42,120.15,1934295.0,119.43,120.49,119.42,120.15,1934295.0
2015-11-18 12:00:00,120.13,120.27,118.85,118.99,964955.0,120.13,120.27,118.85,118.99,964955.0
2015-11-18 12:30:00,119.01,119.65,118.81,119.58,739759.0,119.01,119.65,118.81,119.58,739759.0
2015-11-18 13:00:00,119.56,120.34,119.25,120.15,1029505.0,119.56,120.34,119.25,120.15,1029505.0
2015-11-18 13:30:00,120.15,120.3,119.65,119.9,795325.0,120.15,120.3,119.65,119.9,795325.0
2015-11-18 14:00:00,119.96,120.85,119.8,119.99,1528802.0,119.96,120.85,119.8,119.99,1528802.0
2015-11-18 14:30:00,120.0,120.56,119.78,120.02,1330768.0,120.0,120.56,119.78,120.02,1330768.0
2015-11-18 15:00:00,120.0,120.24,119.38,120.07,1223200.0,120.0,120.24,119.38,120.07,1223200.0
2015-11-18 15:30:00,120.07,121.0,119.93,120.62,1928812.0,120.07,121.0,119.93,120.62,1928812.0
2015-11-19 09:30:00,120.21,122.91,119.61,122.2,3040620.0,120.21,122.91,119.61,122.2,3040620.0
2015-11-19 10:00:00,122.29,123.13,121.25,121.6,2181077.0,122.29,123.13,121.25,121.6,2181077.0
2015-11-19 10:30:00,121.6,121.99,120.58,121.79,1768639.0,121.6,121.99,120.58,121.79,1768639.0
2015-11-19 11:00:00,121.8,122.08,120.7,120.78,1942309.0,121.8,122.08,120.7,120.78,1942309.0
2015-11-19 11:30:00,120.77,121.11,119.9,120.18,1441134.0,120.77,121.11,119.9,120.18,1441134.0
2015-11-19 12:00:00,120.18,121.25,120.1,120.99,828760.0,120.18,121.25,120.1,120.99,828760.0
2015-11-19 12:30:00,120.98,121.08,120.19,120.78,618867.0,120.98,121.08,120.19,120.78,618867.0
2015-11-19 13:00:00,120.8,121.95,120.75,121.56,949765.0,120.8,121.95,120.75,121.56,949765.0
2015-11-19 13:30:00,121.56,121.8,120.83,121.05,604993.0,121.56,121.8,120.83,121.05,604993.0
2015-11-19 14:00:00,121.06,121.08,120.15,120.56,733418.0,121.06,121.08,120.15,120.56,733418.0
2015-11-19 14:30:00,120.57,121.0,119.93,119.95,872291.0,120.57,121.0,119.93,119.95,872291.0
2015-11-19 15:00:00,119.96,120.38,119.63,120.3,941823.0,119.96,120.38,119.63,120.3,941823.0
2015-11-19 15:30:00,120.3,120.57,119.91,120.19,1230856.0,120.3,120.57,119.91,120.19,1230856.0
2015-11-20 09:30:00,120.85,121.4,120.0,120.02,2118286.0,120.85,121.4,120.0,120.02,2118286.0
2015-11-20 10:00:00,120.02,120.54,119.21,120.19,1717026.0,120.02,120.54,119.21,120.19,1717026.0
2015-11-20 10:30:00,120.2,121.45,120.1,121.03,1133415.0,120.2,121.45,120.1,121.03,1133415.0
2015-11-20 11:00:00,121.03,121.83,120.89,121.65,823834.0,121.03,121.83,120.89,121.65,823834.0
2015-11-20 11:30:00,121.67,121.72,120.91,121.13,741341.0,121.67,121.72,120.91,121.13,741341.0
2015-11-20 12:00:00,121.12,123.02,120.71,122.93,1503541.0,121.12,123.02,120.71,122.93,1503541.0
2015-11-20 12:30:00,122.93,123.69,122.64,122.82,1388876.0,122.93,123.69,122.64,122.82,1388876.0
2015-11-20 13:00:00,122.84,123.88,122.84,123.65,1169963.0,122.84,123.88,122.84,123.65,1169963.0
2015-11-20 13:30:00,123.64,123.79,122.97,123.65,924334.0,123.64,123.79,122.97,123.65,924334.0
2015-11-20 14:00:00,123.65,124.07,123.51,123.67,1239562.0,123.65,124.07,123.51,123.67,1239562.0
2015-11-20 14:30:00,123.66,123.84,122.87,122.97,854902.0,123.66,123.84,122.87,122.97,854902.0
2015-11-20 15:00:00,122.95,123.34,122.43,123.08,1019180.0,122.95,123.34,122.43,123.08,1019180.0
2015-11-20 15:30:00,123.07,123.94,122.95,123.85,1672243.0,123.07,123.94,122.95,123.85,1672243.0
2015-11-23 09:30:00,124.3,124.78,122.6,123.19,2470023.0,124.3,124.78,122.6,123.19,2470023.0
2015-11-23 10:00:00,123.24,123.74,121.66,123.38,2151064.0,123.24,123.74,121.66,123.38,2151064.0
2015-11-23 10:30:00,123.36,125.35,123.12,125.1,1625067.0,123.36,125.35,123.12,125.1,1625067.0
2015-11-23 11:00:00,125.1,125.44,124.32,125.21,1141519.0,125.1,125.44,124.32,125.21,1141519.0
2015-11-23 11:30:00,125.21,125.79,124.5,125.79,792921.0,125.21,125.79,124.5,125.79,792921.0
2015-11-23 12:00:00,125.74,125.93,125.1,125.52,798596.0,125.74,125.93,125.1,125.52,798596.0
2015-11-23 12:30:00,125.48,125.89,125.27,125.56,455577.0,125.48,125.89,125.27,125.56,455577.0
2015-11-23 13:00:00,125.57,126.2,125.46,125.8,854513.0,125.57,126.2,125.46,125.8,854513.0
2015-11-23 13:30:00,125.77,125.78,124.9,124.95,574003.0,125.77,125.78,124.9,124.95,574003.0
2015-11-23 14:00:00,125.01,125.18,123.9,123.9,1164667.0,125.01,125.18,123.9,123.9,1164667.0
2015-11-23 14:30:00,123.89,124.97,123.77,124.81,730473.0,123.89,124.97,123.77,124.81,730473.0
2015-11-23 15:00:00,124.79,125.58,124.63,125.39,631813.0,124.79,125.58,124.63,125.39,631813.0
2015-11-23 15:30:00,125.38,125.4,124.83,125.04,921710.0,125.38,125.4,124.83,125.04,921710.0
2015-11-24 09:30:00,123.67,124.66,123.33,124.13,1560533.0,123.67,124.66,123.33,124.13,1560533.0
2015-11-24 10:00:00,124.08,124.21,120.6,120.85,2501214.0,124.08,124.21,120.6,120.85,2501214.0
2015-11-24 10:30:00,120.86,121.69,120.03,121.42,1839949.0,120.86,121.69,120.03,121.42,1839949.0
2015-11-24 11:00:00,121.49,121.98,120.57,121.91,1240481.0,121.49,121.98,120.57,121.91,1240481.0
2015-11-24 11:30:00,121.93,123.56,121.9,123.38,1352008.0,121.93,123.56,121.9,123.38,1352008.0
2015-11-24 12:00:00,123.38,123.81,121.92,122.92,1315121.0,123.38,123.81,121.92,122.92,1315121.0
2015-11-24 12:30:00,122.92,123.25,122.45,122.99,656531.0,122.92,123.25,122.45,122.99,656531.0
2015-11-24 13:00:00,123.0,123.79,122.74,123.06,989922.0,123.0,123.79,122.74,123.06,989922.0
2015-11-24 13:30:00,123.11,124.35,123.11,124.22,921433.0,123.11,124.35,123.11,124.22,921433.0
2015-11-24 14:00:00,124.18,124.62,123.34,123.57,965778.0,124.18,124.62,123.34,123.57,965778.0
2015-11-24 14:30:00,123.62,124.0,123.08,123.98,619004.0,123.62,124.0,123.08,123.98,619004.0
2015-11-24 15:00:00,124.0,124.0,123.21,123.23,590530.0,124.0,124.0,123.21,123.23,590530.0
2015-11-24 15:30:00,123.24,123.41,123.03,123.3,928755.0,123.24,123.41,123.03,123.3,928755.0
2015-11-25 09:30:00,124.23,125.2,123.65,125.06,1513282.0,124.23,125.2,123.65,125.06,1513282.0
2015-11-25 10:00:00,124.98,125.1,123.81,123.87,874068.0,124.98,125.1,123.81,123.87,874068.0
2015-11-25 10:30:00,123.86,124.5,123.06,123.4,1081984.0,123.86,124.5,123.06,123.4,1081984.0
2015-11-25 11:00:00,123.4,123.6,122.72,122.81,911218.0,123.4,123.6,122.72,122.81,911218.0
2015-11-25 11:30:00,122.82,123.25,122.36,123.2,795278.0,122.82,123.25,122.36,123.2,795278.0
2015-11-25 12:00:00,123.2,123.28,122.65,123.07,426950.0,123.2,123.28,122.65,123.07,426950.0
2015-11-25 12:30:00,123.06,123.58,122.98,123.5,432216.0,123.06,123.58,122.98,123.5,432216.0
2015-11-25 13:00:00,123.5,123.58,122.9,123.04,449828.0,123.5,123.58,122.9,123.04,449828.0
2015-11-25 13:30:00,123.03,123.29,122.93,123.0,290826.0,123.03,123.29,122.93,123.0,290826.0
2015-11-25 14:00:00,123.01,123.91,122.97,123.78,541824.0,123.01,123.91,122.97,123.78,541824.0
2015-11-25 14:30:00,123.78,123.9,123.4,123.67,453603.0,123.78,123.9,123.4,123.67,453603.0
2015-11-25 15:00:00,123.69,124.5,123.68,124.46,790200.0,123.69,124.5,123.68,124.46,790200.0
2015-11-25 15:30:00,124.45,124.45,124.0,124.16,829321.0,124.45,124.45,124.0,124.16,829321.0
2015-11-27 09:30:00,123.85,126.39,123.59,125.8,1779679.0,123.85,126.39,123.59,125.8,1779679.0
2015-11-27 10:00:00,125.8,126.22,125.03,125.92,1040020.0,125.8,126.22,125.03,125.92,1040020.0
2015-11-27 10:30:00,125.91,126.0,124.75,125.36,866381.0,125.91,126.0,124.75,125.36,866381.0
2015-11-27 11:00:00,125.32,125.8,124.93,125.56,505392.0,125.32,125.8,124.93,125.56,505392.0
2015-11-27 11:30:00,125.52,126.07,125.45,125.82,460535.0,125.52,126.07,125.45,125.82,460535.0
2015-11-27 12:00:00,125.82,125.94,125.23,125.55,478998.0,125.82,125.94,125.23,125.55,478998.0
2015-11-27 12:30:00,125.57,125.78,125.29,125.43,799273.0,125.57,125.78,125.29,125.43,799273.0
2015-11-30 09:30:00,126.03,126.6,125.0,125.17,2055970.0,126.03,126.6,125.0,125.17,2055970.0
2015-11-30 10:00:00,125.09,126.24,125.0,125.95,1174352.0,125.09,126.24,125.0,125.95,1174352.0
2015-11-30 10:30:00,126.0,126.24,125.2,125.3,1057169.0,126.0,126.24,125.2,125.3,1057169.0
2015-11-30 11:00:00,125.28,125.59,124.68,124.8,992968.0,125.28,125.59,124.68,124.8,992968.0
2015-11-30 11:30:00,124.76,124.88,123.83,124.03,770928.0,124.76,124.88,123.83,124.03,770928.0
2015-11-30 12:00:00,124.0,124.03,123.14,123.31,811407.0,124.0,124.03,123.14,123.31,811407.0
2015-11-30 12:30:00,123.29,124.12,123.1,123.73,763673.0,123.29,124.12,123.1,123.73,763673.0
2015-11-30 13:00:00,123.66,123.86,123.28,123.71,714282.0,123.66,123.86,123.28,123.71,714282.0
2015-11-30 13:30:00,123.71,123.85,123.35,123.54,426894.0,123.71,123.85,123.35,123.54,426894.0
2015-11-30 14:00:00,123.54,124.39,123.46,124.04,500438.0,123.54,124.39,123.46,124.04,500438.0
2015-11-30 14:30:00,124.04,124.26,123.63,123.79,511437.0,124.04,124.26,123.63,123.79,511437.0
2015-11-30 15:00:00,123.78,124.05,123.05,123.11,634192.0,123.78,124.05,123.05,123.11,634192.0
2015-11-30 15:30:00,123.12,123.55,122.89,123.36,1146935.0,123.12,123.55,122.89,123.36,1146935.0
2015-12-01 09:30:00,124.47,125.06,122.86,123.94,1734333.0,124.47,125.06,122.86,123.94,1734333.0
2015-12-01 10:00:00,123.92,124.35,122.42,123.01,1534990.0,123.92,124.35,122.42,123.01,1534990.0
2015-12-01 10:30:00,122.98,124.07,122.81,123.51,1165552.0,122.98,124.07,122.81,123.51,1165552.0
2015-12-01 11:00:00,123.56,124.64,123.56,124.54,667788.0,123.56,124.64,123.56,124.54,667788.0
2015-12-01 11:30:00,124.52,124.65,123.84,124.21,559307.0,124.52,124.65,123.84,124.21,559307.0
2015-12-01 12:00:00,124.2,124.99,124.03,124.87,828556.0,124.2,124.99,124.03,124.87,828556.0
2015-12-01 12:30:00,124.87,125.5,124.67,125.11,996332.0,124.87,125.5,124.67,125.11,996332.0
2015-12-01 13:00:00,125.12,125.5,124.94,125.2,548512.0,125.12,125.5,124.94,125.2,548512.0
2015-12-01 13:30:00,125.15,125.26,124.66,124.81,633970.0,125.15,125.26,124.66,124.81,633970.0
2015-12-01 14:00:00,124.78,125.57,124.71,125.4,582245.0,124.78,125.57,124.71,125.4,582245.0
2015-12-01 14:30:00,125.4,125.52,124.88,125.24,531035.0,125.4,125.52,124.88,125.24,531035.0
2015-12-01 15:00:00,125.26,125.4,125.08,125.3,420241.0,125.26,125.4,125.08,125.3,420241.0
2015-12-01 15:30:00,125.29,125.4,124.91,125.36,797089.0,125.29,125.4,124.91,125.36,797089.0
2015-12-02 09:30:00,125.53,129.43,124.93,129.3,3906492.0,125.53,129.43,124.93,129.3,3906492.0
2015-12-02 10:00:00,129.3,130.62,129.19,130.21,3824744.0,129.3,130.62,129.19,130.21,3824744.0
2015-12-02 10:30:00,130.2,131.35,129.95,130.54,2852782.0,130.2,131.35,129.95,130.54,2852782.0
2015-12-02 11:00:00,130.54,130.72,129.41,129.76,1572553.0,130.54,130.72,129.41,129.76,1572553.0
2015-12-02 11:30:00,129.77,130.5,129.71,130.35,1058146.0,129.77,130.5,129.71,130.35,1058146.0
2015-12-02 12:00:00,130.38,130.76,129.46,129.96,826449.0,130.38,130.76,129.46,129.96,826449.0
2015-12-02 12:30:00,129.92,130.24,129.45,130.04,655384.0,129.92,130.24,129.45,130.04,655384.0
2015-12-02 13:00:00,130.02,130.76,129.75,130.08,868940.0,130.02,130.76,129.75,130.08,868940.0
2015-12-02 13:30:00,130.13,130.27,129.3,129.46,762209.0,130.13,130.27,129.3,129.46,762209.0
2015-12-02 14:00:00,129.43,129.66,127.81,128.58,1998805.0,129.43,129.66,127.81,128.58,1998805.0
2015-12-02 14:30:00,128.56,128.73,127.65,127.8,927360.0,128.56,128.73,127.65,127.8,927360.0
2015-12-02 15:00:00,127.78,129.33,127.53,129.01,1339432.0,127.78,129.33,127.53,129.01,1339432.0
2015-12-02 15:30:00,129.0,129.3,128.35,128.93,1488967.0,129.0,129.3,128.35,128.93,1488967.0
2015-12-03 09:30:00,129.62,129.9,127.6,129.55,2807948.0,129.62,129.9,127.6,129.55,2807948.0
2015-12-03 10:00:00,129.58,130.92,128.75,130.0,2538997.0,129.58,130.92,128.75,130.0,2538997.0
2015-12-03 10:30:00,130.0,131.49,129.85,131.1,2580319.0,130.0,131.49,129.85,131.1,2580319.0
2015-12-03 11:00:00,131.11,132.2,131.04,131.42,1982192.0,131.11,132.2,131.04,131.42,1982192.0
2015-12-03 11:30:00,131.45,131.67,130.83,131.63,920557.0,131.45,131.67,130.83,131.63,920557.0
2015-12-03 12:00:00,131.66,131.73,129.12,129.51,1405147.0,131.66,131.73,129.12,129.51,1405147.0
2015-12-03 12:30:00,129.48,130.19,129.05,129.16,1225973.0,129.48,130.19,129.05,129.16,1225973.0
2015-12-03 13:00:00,129.18,129.18,127.82,128.91,1505623.0,129.18,129.18,127.82,128.91,1505623.0
2015-12-03 13:30:00,128.92,129.08,127.9,128.09,1024979.0,128.92,129.08,127.9,128.09,1024979.0
2015-12-03 14:00:00,128.14,128.36,127.07,127.36,1960442.0,128.14,128.36,127.07,127.36,1960442.0
2015-12-03 14:30:00,127.35,127.75,126.39,127.33,1844747.0,127.35,127.75,126.39,127.33,1844747.0
2015-12-03 15:00:00,127.36,127.7,126.46,127.28,1472976.0,127.36,127.7,126.46,127.28,1472976.0
2015-12-03 15:30:00,127.28,127.76,126.65,126.8,2299373.0,127.28,127.76,126.65,126.8,2299373.0
2015-12-04 09:30:00,126.9,128.5,126.19,127.61,2739185.0,126.9,128.5,126.19,127.61,2739185.0
2015-12-04 10:00:00,127.68,127.95,126.03,126.04,2559400.0,127.68,127.95,126.03,126.04,2559400.0
2015-12-04 10:30:00,126.08,127.64,125.75,127.53,1844071.0,126.08,127.64,125.75,127.53,1844071.0
2015-12-04 11:00:00,127.52,128.45,127.04,127.7,1569619.0,127.52,128.45,127.04,127.7,1569619.0
2015-12-04 11:30:00,127.79,128.36,127.15,128.29,956892.0,127.79,128.36,127.15,128.29,956892.0
2015-12-04 12:00:00,128.3,128.83,127.84,128.73,1035283.0,128.3,128.83,127.84,128.73,1035283.0
2015-12-04 12:30:00,128.73,129.26,128.6,129.25,960356.0,128.73,129.26,128.6,129.25,960356.0
2015-12-04 13:00:00,129.25,129.37,128.5,128.84,769337.0,129.25,129.37,128.5,128.84,769337.0
2015-12-04 13:30:00,128.9,129.31,128.62,129.3,683998.0,128.9,129.31,128.62,129.3,683998.0
2015-12-04 14:00:00,129.32,130.18,129.16,130.06,1214032.0,129.32,130.18,129.16,130.06,1214032.0
2015-12-04 14:30:00,130.09,130.25,129.81,130.11,919077.0,130.09,130.25,129.81,130.11,919077.0
2015-12-04 15:00:00,130.13,130.39,129.89,130.32,1009560.0,130.13,130.39,129.89,130.32,1009560.0
2015-12-04 15:30:00,130.31,130.99,130.14,130.93,2049928.0,130.31,130.99,130.14,130.93,2049928.0
2015-12-07 09:30:00,131.19,133.27,130.62,131.23,2895013.0,131.19,133.27,130.62,131.23,2895013.0
2015-12-07 10:00:00,131.18,131.4,129.02,129.27,1853554.0,131.18,131.4,129.02,129.27,1853554.0
2015-12-07 10:30:00,129.29,129.3,127.42,128.02,2002059.0,129.29,129.3,127.42,128.02,2002059.0
2015-12-07 11:00:00,128.02,128.27,126.75,126.97,1323281.0,128.02,128.27,126.75,126.97,1323281.0
2015-12-07 11:30:00,126.97,127.93,126.62,127.4,1269873.0,126.97,127.93,126.62,127.4,1269873.0
2015-12-07 12:00:00,127.4,127.61,127.2,127.35,629833.0,127.4,127.61,127.2,127.35,629833.0
2015-12-07 12:30:00,127.35,127.48,126.79,126.93,678843.0,127.35,127.48,126.79,126.93,678843.0
2015-12-07 13:00:00,126.93,127.25,126.29,127.19,1096120.0,126.93,127.25,126.29,127.19,1096120.0
2015-12-07 13:30:00,127.16,127.55,126.45,126.69,896067.0,127.16,127.55,126.45,126.69,896067.0
2015-12-07 14:00:00,126.69,127.15,125.85,126.39,1203290.0,126.69,127.15,125.85,126.39,1203290.0
2015-12-07 14:30:00,126.41,126.59,122.75,124.77,3026068.0,126.41,126.59,122.75,124.77,3026068.0
2015-12-07 15:00:00,124.77,124.81,123.3,123.98,1626509.0,124.77,124.81,123.3,123.98,1626509.0
2015-12-07 15:30:00,123.98,125.5,123.94,125.36,2291978.0,123.98,125.5,123.94,125.36,2291978.0
2015-12-08 09:30:00,121.51,125.29,121.1,123.36,2972960.0,121.51,125.29,121.1,123.36,2972960.0
2015-12-08 10:00:00,123.31,124.85,122.76,123.61,1556230.0,123.31,124.85,122.76,123.61,1556230.0
2015-12-08 10:30:00,123.65,125.75,123.49,125.65,1617589.0,123.65,125.75,123.49,125.65,1617589.0
2015-12-08 11:00:00,125.68,127.06,125.68,126.35,1741592.0,125.68,127.06,125.68,126.35,1741592.0
2015-12-08 11:30:00,126.31,127.0,125.91,126.86,908810.0,126.31,127.0,125.91,126.86,908810.0
2015-12-08 12:00:00,126.86,127.49,126.19,127.41,818353.0,126.86,127.49,126.19,127.41,818353.0
2015-12-08 12:30:00,127.4,127.73,126.64,127.51,898106.0,127.4,127.73,126.64,127.51,898106.0
2015-12-08 13:00:00,127.46,127.58,126.2,127.01,799571.0,127.46,127.58,126.2,127.01,799571.0
2015-12-08 13:30:00,126.99,127.4,126.68,127.14,563732.0,126.99,127.4,126.68,127.14,563732.0
2015-12-08 14:00:00,127.11,127.95,127.06,127.66,882647.0,127.11,127.95,127.06,127.66,882647.0
2015-12-08 14:30:00,127.63,128.24,127.42,127.92,982732.0,127.63,128.24,127.42,127.92,982732.0
2015-12-08 15:00:00,127.98,128.05,126.33,126.43,1069066.0,127.98,128.05,126.33,126.43,1069066.0
2015-12-08 15:30:00,126.46,127.45,126.15,127.01,1352058.0,126.46,127.45,126.15,127.01,1352058.0
2015-12-09 09:30:00,127.7,128.48,126.5,127.56,2014012.0,127.7,128.48,126.5,127.56,2014012.0
2015-12-09 10:00:00,127.53,128.38,126.42,127.76,1420886.0,127.53,128.38,126.42,127.76,1420886.0
2015-12-09 10:30:00,127.8,128.78,127.56,128.05,1406939.0,127.8,128.78,127.56,128.05,1406939.0
2015-12-09 11:00:00,128.05,128.1,126.66,126.82,789581.0,128.05,128.1,126.66,126.82,789581.0
2015-12-09 11:30:00,126.82,127.44,125.38,125.65,1160437.0,126.82,127.44,125.38,125.65,1160437.0
2015-12-09 12:00:00,125.65,126.8,124.37,124.61,1139158.0,125.65,126.8,124.37,124.61,1139158.0
2015-12-09 12:30:00,124.61,124.61,122.54,123.39,1896310.0,124.61,124.61,122.54,123.39,1896310.0
2015-12-09 13:00:00,123.45,124.2,122.5,122.79,1467435.0,123.45,124.2,122.5,122.79,1467435.0
2015-12-09 13:30:00,122.81,123.85,122.33,123.34,1207529.0,122.81,123.85,122.33,123.34,1207529.0
2015-12-09 14:00:00,123.33,123.62,122.36,122.81,943288.0,123.33,123.62,122.36,122.81,943288.0
2015-12-09 14:30:00,122.84,123.5,122.35,123.28,795660.0,122.84,123.5,122.35,123.28,795660.0
2015-12-09 15:00:00,123.28,124.58,123.22,124.19,929522.0,123.28,124.58,123.22,124.19,929522.0
2015-12-09 15:30:00,124.17,124.7,123.78,124.23,1143955.0,124.17,124.7,123.78,124.23,1143955.0
2015-12-10 09:30:00,124.5,125.21,122.69,122.94,2089466.0,124.5,125.21,122.69,122.94,2089466.0
2015-12-10 10:00:00,122.94,123.65,122.33,123.1,1381972.0,122.94,123.65,122.33,123.1,1381972.0
2015-12-10 10:30:00,123.11,124.8,122.63,123.65,1196041.0,123.11,124.8,122.63,123.65,1196041.0
2015-12-10 11:00:00,123.67,123.85,123.18,123.28,801257.0,123.67,123.85,123.18,123.28,801257.0
2015-12-10 11:30:00,123.3,123.4,122.51,122.52,580850.0,123.3,123.4,122.51,122.52,580850.0
2015-12-10 12:00:00,122.55,122.78,121.62,122.66,1011890.0,122.55,122.78,121.62,122.66,1011890.0
2015-12-10 12:30:00,122.62,123.08,122.11,123.05,621340.0,122.62,123.08,122.11,123.05,621340.0
2015-12-10 13:00:00,123.05,123.24,122.72,122.85,404719.0,123.05,123.24,122.72,122.85,404719.0
2015-12-10 13:30:00,122.84,123.95,122.8,123.56,629532.0,122.84,123.95,122.8,123.56,629532.0
2015-12-10 14:00:00,123.64,124.5,123.35,124.47,731477.0,123.64,124.5,123.35,124.47,731477.0
2015-12-10 14:30:00,124.5,124.58,123.7,123.92,672348.0,124.5,124.58,123.7,123.92,672348.0
2015-12-10 15:00:00,123.93,123.98,122.31,122.89,1240080.0,123.93,123.98,122.31,122.89,1240080.0
2015-12-10 15:30:00,122.88,123.17,122.54,122.91,918201.0,122.88,123.17,122.54,122.91,918201.0
2015-12-11 09:30:00,121.45,123.0,120.5,120.85,1896452.0,121.45,123.0,120.5,120.85,1896452.0
2015-12-11 10:00:00,120.86,121.87,120.51,121.32,951862.0,120.86,121.87,120.51,121.32,951862.0
2015-12-11 10:30:00,121.3,121.33,119.65,119.98,1398379.0,121.3,121.33,119.65,119.98,1398379.0
2015-12-11 11:00:00,119.99,120.48,118.82,119.19,1273881.0,119.99,120.48,118.82,119.19,1273881.0
2015-12-11 11:30:00,119.19,119.42,118.6,119.04,1211757.0,119.19,119.42,118.6,119.04,1211757.0
2015-12-11 12:00:00,119.08,119.86,118.6,119.75,1356869.0,119.08,119.86,118.6,119.75,1356869.0
2015-12-11 12:30:00,119.76,120.11,119.26,119.82,776174.0,119.76,120.11,119.26,119.82,776174.0
2015-12-11 13:00:00,119.82,121.11,119.77,120.01,892804.0,119.82,121.11,119.77,120.01,892804.0
2015-12-11 13:30:00,120.02,120.79,119.8,120.53,582554.0,120.02,120.79,119.8,120.53,582554.0
2015-12-11 14:00:00,120.51,121.34,120.38,120.9,809216.0,120.51,121.34,120.38,120.9,809216.0
2015-12-11 14:30:00,120.95,121.09,119.88,119.94,630656.0,120.95,121.09,119.88,119.94,630656.0
2015-12-11 15:00:00,119.96,120.35,118.88,119.06,1011989.0,119.96,120.35,118.88,119.06,1011989.0
2015-12-11 15:30:00,119.07,119.31,118.75,118.9,1603620.0,119.07,119.31,118.75,118.9,1603620.0
2015-12-14 09:30:00,119.77,119.8,117.09,117.27,2181275.0,119.77,119.8,117.09,117.27,2181275.0
2015-12-14 10:00:00,117.27,118.05,116.26,116.35,1821087.0,117.27,118.05,116.26,116.35,1821087.0
2015-12-14 10:30:00,116.38,116.89,115.9,116.63,1277289.0,116.38,116.89,115.9,116.63,1277289.0
2015-12-14 11:00:00,116.65,116.7,115.23,115.35,1050739.0,116.65,116.7,115.23,115.35,1050739.0
2015-12-14 11:30:00,115.35,116.84,114.66,116.73,1486646.0,115.35,116.84,114.66,116.73,1486646.0
2015-12-14 12:00:00,116.76,119.44,116.62,118.86,1929428.0,116.76,119.44,116.62,118.86,1929428.0
2015-12-14 12:30:00,118.86,119.73,117.86,119.55,1189518.0,118.86,119.73,117.86,119.55,1189518.0
2015-12-14 13:00:00,119.6,119.78,118.9,119.1,1005355.0,119.6,119.78,118.9,119.1,1005355.0
2015-12-14 13:30:00,119.08,119.65,118.23,119.56,952097.0,119.08,119.65,118.23,119.56,952097.0
2015-12-14 14:00:00,119.54,120.75,119.23,119.94,1229481.0,119.54,120.75,119.23,119.94,1229481.0
2015-12-14 14:30:00,119.9,120.9,119.55,120.58,771037.0,119.9,120.9,119.55,120.58,771037.0
2015-12-14 15:00:00,120.59,120.59,119.39,120.2,809823.0,120.59,120.59,119.39,120.2,809823.0
2015-12-14 15:30:00,120.21,120.7,119.51,120.66,1183693.0,120.21,120.7,119.51,120.66,1183693.0
2015-12-15 09:30:00,121.93,123.3,121.0,123.06,2207428.0,121.93,123.3,121.0,123.06,2207428.0
2015-12-15 10:00:00,123.06,123.15,121.89,122.2,939373.0,123.06,123.15,121.89,122.2,939373.0
2015-12-15 10:30:00,122.21,122.39,121.33,121.91,919996.0,122.21,122.39,121.33,121.91,919996.0
2015-12-15 11:00:00,121.92,121.99,121.2,121.49,572005.0,121.92,121.99,121.2,121.49,572005.0
2015-12-15 11:30:00,121.48,121.55,119.65,120.45,935419.0,121.48,121.55,119.65,120.45,935419.0
2015-12-15 12:00:00,120.31,121.23,120.31,121.0,539550.0,120.31,121.23,120.31,121.0,539550.0
2015-12-15 12:30:00,120.98,121.38,120.54,121.0,487683.0,120.98,121.38,120.54,121.0,487683.0
2015-12-15 13:00:00,121.03,121.13,120.15,120.25,436412.0,121.03,121.13,120.15,120.25,436412.0
2015-12-15 13:30:00,120.29,120.64,119.91,120.43,408255.0,120.29,120.64,119.91,120.43,408255.0
2015-12-15 14:00:00,120.4,120.52,119.75,119.81,442645.0,120.4,120.52,119.75,119.81,442645.0
2015-12-15 14:30:00,119.79,120.15,119.71,119.94,353807.0,119.79,120.15,119.71,119.94,353807.0
2015-12-15 15:00:00,119.97,120.02,118.71,118.84,807080.0,119.97,120.02,118.71,118.84,807080.0
2015-12-15 15:30:00,118.83,119.12,118.54,118.6,1069196.0,118.83,119.12,118.54,118.6,1069196.0
2015-12-16 09:30:00,119.8,120.25,118.25,119.0,1517238.0,119.8,120.25,118.25,119.0,1517238.0
2015-12-16 10:00:00,118.93,119.39,118.09,118.85,789585.0,118.93,119.39,118.09,118.85,789585.0
2015-12-16 10:30:00,118.83,119.95,118.41,119.8,739129.0,118.83,119.95,118.41,119.8,739129.0
2015-12-16 11:00:00,119.78,119.94,118.88,118.9,506033.0,119.78,119.94,118.88,118.9,506033.0
2015-12-16 11:30:00,118.88,119.55,118.87,119.41,333905.0,118.88,119.55,118.87,119.41,333905.0
2015-12-16 12:00:00,119.42,119.69,118.67,118.9,346604.0,119.42,119.69,118.67,118.9,346604.0
2015-12-16 12:30:00,119.0,119.21,118.42,118.52,260383.0,119.0,119.21,118.42,118.52,260383.0
2015-12-16 13:00:00,118.53,118.84,118.22,118.77,331190.0,118.53,118.84,118.22,118.77,331190.0
2015-12-16 13:30:00,118.75,119.48,118.46,119.22,398972.0,118.75,119.48,118.46,119.22,398972.0
2015-12-16 14:00:00,119.18,120.88,118.15,118.76,1802993.0,119.18,120.88,118.15,118.76,1802993.0
2015-12-16 14:30:00,118.85,121.99,118.37,121.95,1455117.0,118.85,121.99,118.37,121.95,1455117.0
2015-12-16 15:00:00,121.92,122.4,120.65,122.27,1558806.0,121.92,122.4,120.65,122.27,1558806.0
2015-12-16 15:30:00,122.25,123.0,122.13,122.66,1784155.0,122.25,123.0,122.13,122.66,1784155.0
2015-12-17 09:30:00,123.94,125.57,123.09,125.16,2518918.0,123.94,125.57,123.09,125.16,2518918.0
2015-12-17 10:00:00,125.17,125.93,124.66,125.61,1721276.0,125.17,125.93,124.66,125.61,1721276.0
2015-12-17 10:30:00,125.63,126.35,123.36,124.15,1894457.0,125.63,126.35,123.36,124.15,1894457.0
2015-12-17 11:00:00,124.16,124.8,123.68,124.45,1101418.0,124.16,124.8,123.68,124.45,1101418.0
2015-12-17 11:30:00,124.4,125.6,124.0,125.1,1179414.0,124.4,125.6,124.0,125.1,1179414.0
2015-12-17 12:00:00,125.13,125.19,124.19,124.22,675255.0,125.13,125.19,124.19,124.22,675255.0
2015-12-17 12:30:00,124.25,124.25,122.96,123.58,995201.0,124.25,124.25,122.96,123.58,995201.0
2015-12-17 13:00:00,123.57,124.25,123.15,123.69,907589.0,123.57,124.25,123.15,123.69,907589.0
2015-12-17 13:30:00,123.72,124.86,123.46,124.63,979729.0,123.72,124.86,123.46,124.63,979729.0
2015-12-17 14:00:00,124.67,124.84,123.53,123.83,780438.0,124.67,124.84,123.53,123.83,780438.0
2015-12-17 14:30:00,123.78,124.15,123.01,123.27,640245.0,123.78,124.15,123.01,123.27,640245.0
2015-12-17 15:00:00,123.27,123.37,122.43,122.98,823541.0,123.27,123.37,122.43,122.98,823541.0
2015-12-17 15:30:00,122.96,123.79,122.42,122.51,1346645.0,122.96,123.79,122.42,122.51,1346645.0
2015-12-18 09:30:00,120.85,122.19,120.0,120.78,2489669.0,120.85,122.19,120.0,120.78,2489669.0
2015-12-18 10:00:00,120.87,121.1,119.23,119.69,1692934.0,120.87,121.1,119.23,119.69,1692934.0
2015-12-18 10:30:00,119.69,120.72,119.37,120.69,1083018.0,119.69,120.72,119.37,120.69,1083018.0
2015-12-18 11:00:00,120.67,121.1,120.08,120.46,811503.0,120.67,121.1,120.08,120.46,811503.0
2015-12-18 11:30:00,120.54,121.07,120.38,120.45,516879.0,120.54,121.07,120.38,120.45,516879.0
2015-12-18 12:00:00,120.46,120.47,119.52,119.88,620881.0,120.46,120.47,119.52,119.88,620881.0
2015-12-18 12:30:00,119.88,119.99,118.75,118.8,931417.0,119.88,119.99,118.75,118.8,931417.0
2015-12-18 13:00:00,118.77,119.51,118.75,118.97,675633.0,118.77,119.51,118.75,118.97,675633.0
2015-12-18 13:30:00,118.98,119.65,118.51,119.4,850736.0,118.98,119.65,118.51,119.4,850736.0
2015-12-18 14:00:00,119.38,119.59,118.81,119.23,522429.0,119.38,119.59,118.81,119.23,522429.0
2015-12-18 14:30:00,119.25,119.33,118.32,118.37,772161.0,119.25,119.33,118.32,118.37,772161.0
2015-12-18 15:00:00,118.38,118.86,117.92,118.59,1033606.0,118.38,118.86,117.92,118.59,1033606.0
2015-12-18 15:30:00,118.59,119.35,118.0,118.0,1777711.0,118.59,119.35,118.0,118.0,1777711.0
2015-12-21 09:30:00,119.46,119.59,116.65,117.07,1540606.0,119.46,119.59,116.65,117.07,1540606.0
2015-12-21 10:00:00,117.1,118.79,117.06,117.92,1075864.0,117.1,118.79,117.06,117.92,1075864.0
2015-12-21 10:30:00,118.03,118.87,117.37,117.67,779149.0,118.03,118.87,117.37,117.67,779149.0
2015-12-21 11:00:00,117.67,117.92,116.16,116.6,842341.0,117.67,117.92,116.16,116.6,842341.0
2015-12-21 11:30:00,116.56,116.91,115.7,116.55,1149466.0,116.56,116.91,115.7,116.55,1149466.0
2015-12-21 12:00:00,116.6,117.43,116.6,116.89,715179.0,116.6,117.43,116.6,116.89,715179.0
2015-12-21 12:30:00,116.88,117.64,116.61,117.27,544885.0,116.88,117.64,116.61,117.27,544885.0
2015-12-21 13:00:00,117.25,117.51,116.91,117.14,464022.0,117.25,117.51,116.91,117.14,464022.0
2015-12-21 13:30:00,117.13,117.26,116.52,116.57,409403.0,117.13,117.26,116.52,116.57,409403.0
2015-12-21 14:00:00,116.57,116.72,116.0,116.23,471854.0,116.57,116.72,116.0,116.23,471854.0
2015-12-21 14:30:00,116.2,116.34,115.66,115.83,602118.0,116.2,116.34,115.66,115.83,602118.0
2015-12-21 15:00:00,115.85,116.4,115.76,116.04,519653.0,115.85,116.4,115.76,116.04,519653.0
2015-12-21 15:30:00,116.05,116.65,115.96,116.63,1031284.0,116.05,116.65,115.96,116.63,1031284.0
2015-12-22 09:30:00,117.3,117.43,115.8,116.66,1038542.0,117.3,117.43,115.8,116.66,1038542.0
2015-12-22 10:00:00,116.61,117.1,116.16,116.3,729892.0,116.61,117.1,116.16,116.3,729892.0
2015-12-22 10:30:00,116.31,116.69,115.51,115.77,783598.0,116.31,116.69,115.51,115.77,783598.0
2015-12-22 11:00:00,115.77,116.16,115.29,115.67,627335.0,115.77,116.16,115.29,115.67,627335.0
2015-12-22 11:30:00,115.67,115.98,115.01,115.53,739198.0,115.67,115.98,115.01,115.53,739198.0
2015-12-22 12:00:00,115.54,115.59,114.86,115.27,552405.0,115.54,115.59,114.86,115.27,552405.0
2015-12-22 12:30:00,115.27,116.19,115.25,116.08,658972.0,115.27,116.19,115.25,116.08,658972.0
2015-12-22 13:00:00,116.09,116.19,115.5,115.77,400819.0,116.09,116.19,115.5,115.77,400819.0
2015-12-22 13:30:00,115.74,115.95,115.64,115.8,308156.0,115.74,115.95,115.64,115.8,308156.0
2015-12-22 14:00:00,115.84,116.59,115.77,116.46,716758.0,115.84,116.59,115.77,116.46,716758.0
2015-12-22 14:30:00,116.48,116.59,116.24,116.46,386139.0,116.48,116.59,116.24,116.46,386139.0
2015-12-22 15:00:00,116.49,117.05,116.43,116.79,684937.0,116.49,117.05,116.43,116.79,684937.0
2015-12-22 15:30:00,116.8,116.8,115.87,116.24,904468.0,116.8,116.8,115.87,116.24,904468.0
2015-12-23 09:30:00,116.91,117.56,116.05,117.44,1230528.0,116.91,117.56,116.05,117.44,1230528.0
2015-12-23 10:00:00,117.46,118.56,117.43,118.05,1060879.0,117.46,118.56,117.43,118.05,1060879.0
2015-12-23 10:30:00,118.05,118.24,117.33,117.6,683995.0,118.05,118.24,117.33,117.6,683995.0
2015-12-23 11:00:00,117.62,117.7,115.78,116.32,791107.0,117.62,117.7,115.78,116.32,791107.0
2015-12-23 11:30:00,116.36,117.1,116.29,117.1,648000.0,116.36,117.1,116.29,117.1,648000.0
2015-12-23 12:00:00,117.1,117.56,116.8,117.07,571387.0,117.1,117.56,116.8,117.07,571387.0
2015-12-23 12:30:00,117.08,117.44,116.99,117.12,295927.0,117.08,117.44,116.99,117.12,295927.0
2015-12-23 13:00:00,117.12,118.05,117.09,117.95,356441.0,117.12,118.05,117.09,117.95,356441.0
2015-12-23 13:30:00,117.93,118.35,117.72,118.14,448495.0,117.93,118.35,117.72,118.14,448495.0
2015-12-23 14:00:00,118.14,118.2,117.38,117.7,566630.0,118.14,118.2,117.38,117.7,566630.0
2015-12-23 14:30:00,117.7,118.24,117.7,117.99,435446.0,117.7,118.24,117.7,117.99,435446.0
2015-12-23 15:00:00,117.97,118.41,117.85,118.2,399366.0,117.97,118.41,117.85,118.2,399366.0
2015-12-23 15:30:00,118.17,118.34,117.96,118.18,665062.0,118.17,118.34,117.96,118.18,665062.0
2015-12-24 09:30:00,118.22,118.8,117.7,118.05,861167.0,118.22,118.8,117.7,118.05,861167.0
2015-12-24 10:00:00,118.01,118.5,117.69,118.16,434438.0,118.01,118.5,117.69,118.16,434438.0
2015-12-24 10:30:00,118.15,118.36,117.91,117.96,344295.0,118.15,118.36,117.91,117.96,344295.0
2015-12-24 11:00:00,117.94,118.22,117.87,118.04,195332.0,117.94,118.22,117.87,118.04,195332.0
2015-12-24 11:30:00,118.05,118.25,117.63,118.21,291013.0,118.05,118.25,117.63,118.21,291013.0
2015-12-24 12:00:00,118.18,118.31,117.78,117.8,296166.0,118.18,118.31,117.78,117.8,296166.0
2015-12-24 12:30:00,117.8,117.97,117.3,117.33,563161.0,117.8,117.97,117.3,117.33,563161.0
2015-12-28 09:30:00,117.26,117.35,116.0,116.07,866917.0,117.26,117.35,116.0,116.07,866917.0
2015-12-28 10:00:00,116.14,116.15,115.13,115.48,769765.0,116.14,116.15,115.13,115.48,769765.0
2015-12-28 10:30:00,115.49,115.55,113.85,114.41,1184023.0,115.49,115.55,113.85,114.41,1184023.0
2015-12-28 11:00:00,114.38,114.73,114.19,114.46,473287.0,114.38,114.73,114.19,114.46,473287.0
2015-12-28 11:30:00,114.45,115.49,114.38,114.98,632895.0,114.45,115.49,114.38,114.98,632895.0
2015-12-28 12:00:00,114.97,115.38,114.87,115.15,392028.0,114.97,115.38,114.87,115.15,392028.0
2015-12-28 12:30:00,115.13,115.65,115.01,115.34,376627.0,115.13,115.65,115.01,115.34,376627.0
2015-12-28 13:00:00,115.35,116.02,115.3,115.66,513417.0,115.35,116.02,115.3,115.66,513417.0
2015-12-28 13:30:00,115.72,116.58,115.72,116.35,545101.0,115.72,116.58,115.72,116.35,545101.0
2015-12-28 14:00:00,116.35,116.95,116.21,116.68,487494.0,116.35,116.95,116.21,116.68,487494.0
2015-12-28 14:30:00,116.71,116.96,116.25,116.62,381102.0,116.71,116.96,116.25,116.62,381102.0
2015-12-28 15:00:00,116.64,116.95,116.47,116.69,338456.0,116.64,116.95,116.47,116.69,338456.0
2015-12-28 15:30:00,116.71,117.16,116.56,117.11,672489.0,116.71,117.16,116.56,117.11,672489.0
2015-12-29 09:30:00,118.19,118.35,116.92,117.48,1043202.0,118.19,118.35,116.92,117.48,1043202.0
2015-12-29 10:00:00,117.49,118.29,117.26,118.25,947658.0,117.49,118.29,117.26,118.25,947658.0
2015-12-29 10:30:00,118.25,118.43,117.7,117.84,713855.0,118.25,118.43,117.7,117.84,713855.0
2015-12-29 11:00:00,117.86,118.35,117.79,118.26,483284.0,117.86,118.35,117.79,118.26,483284.0
2015-12-29 11:30:00,118.28,118.7,118.2,118.34,614043.0,118.28,118.7,118.2,118.34,614043.0
2015-12-29 12:00:00,118.35,118.43,117.95,118.0,321611.0,118.35,118.43,117.95,118.0,321611.0
2015-12-29 12:30:00,118.0,118.15,117.59,118.11,344975.0,118.0,118.15,117.59,118.11,344975.0
2015-12-29 13:00:00,118.11,118.25,118.03,118.16,264134.0,118.11,118.25,118.03,118.16,264134.0
2015-12-29 13:30:00,118.14,118.52,118.11,118.51,365631.0,118.14,118.52,118.11,118.51,365631.0
2015-12-29 14:00:00,118.5,119.37,118.45,119.19,560321.0,118.5,119.37,118.45,119.19,560321.0
2015-12-29 14:30:00,119.21,119.4,118.96,119.29,469145.0,119.21,119.4,118.96,119.29,469145.0
2015-12-29 15:00:00,119.31,119.6,119.21,119.48,434080.0,119.31,119.6,119.21,119.48,434080.0
2015-12-29 15:30:00,119.48,119.5,118.83,119.12,732180.0,119.48,119.5,118.83,119.12,732180.0
2015-12-30 09:30:00,118.94,119.02,117.5,117.72,885441.0,118.94,119.02,117.5,117.72,885441.0
2015-12-30 10:00:00,117.74,117.85,116.61,116.76,928275.0,117.74,117.85,116.61,116.76,928275.0
2015-12-30 10:30:00,116.76,117.2,116.43,116.45,674937.0,116.76,117.2,116.43,116.45,674937.0
2015-12-30 11:00:00,116.45,116.97,116.45,116.69,623603.0,116.45,116.97,116.45,116.69,623603.0
2015-12-30 11:30:00,116.7,117.38,116.65,117.24,534487.0,116.7,117.38,116.65,117.24,534487.0
2015-12-30 12:00:00,117.23,117.88,117.22,117.65,524413.0,117.23,117.88,117.22,117.65,524413.0
2015-12-30 12:30:00,117.67,117.71,117.17,117.37,260642.0,117.67,117.71,117.17,117.37,260642.0
2015-12-30 13:00:00,117.37,117.96,117.35,117.5,469764.0,117.37,117.96,117.35,117.5,469764.0
2015-12-30 13:30:00,117.53,118.23,117.47,117.93,374017.0,117.53,118.23,117.47,117.93,374017.0
2015-12-30 14:00:00,117.96,118.24,117.57,117.63,415096.0,117.96,118.24,117.57,117.63,415096.0
2015-12-30 14:30:00,117.65,117.79,117.35,117.51,296445.0,117.65,117.79,117.35,117.51,296445.0
2015-12-30 15:00:00,117.56,117.78,117.38,117.4,292437.0,117.56,117.78,117.38,117.4,292437.0
2015-12-30 15:30:00,117.38,117.42,116.63,116.71,977623.0,117.38,117.42,116.63,116.71,977623.0
2015-12-31 09:30:00,116.21,117.16,115.61,116.1,1067408.0,116.21,117.16,115.61,116.1,1067408.0
2015-12-31 10:00:00,116.06,116.67,115.87,116.05,644251.0,116.06,116.67,115.87,116.05,644251.0
2015-12-31 10:30:00,116.07,116.44,115.8,116.23,448648.0,116.07,116.44,115.8,116.23,448648.0
2015-12-31 11:00:00,116.23,116.86,116.2,116.71,552481.0,116.23,116.86,116.2,116.71,552481.0
2015-12-31 11:30:00,116.67,117.25,116.57,117.16,523740.0,116.67,117.25,116.57,117.16,523740.0
2015-12-31 12:00:00,117.13,117.46,116.92,117.11,442839.0,117.13,117.46,116.92,117.11,442839.0
2015-12-31 12:30:00,117.07,117.16,116.17,116.24,433044.0,117.07,117.16,116.17,116.24,433044.0
2015-12-31 13:00:00,116.25,116.36,115.53,115.55,559169.0,116.25,116.36,115.53,115.55,559169.0
2015-12-31 13:30:00,115.56,115.75,115.08,115.5,550934.0,115.56,115.75,115.08,115.5,550934.0
2015-12-31 14:00:00,115.49,115.7,114.75,114.8,552999.0,115.49,115.7,114.75,114.8,552999.0
2015-12-31 14:30:00,114.84,115.14,114.52,114.92,524758.0,114.84,115.14,114.52,114.92,524758.0
2015-12-31 15:00:00,114.92,114.94,114.28,114.45,736830.0,114.92,114.94,114.28,114.45,736830.0
2015-12-31 15:30:00,114.46,115.0,114.38,114.39,1082597.0,114.46,115.0,114.38,114.39,1082597.0
2016-01-04 09:30:00,109.0,109.54,106.26,106.54,3451978.0,109.0,109.54,106.26,106.54,3451978.0
2016-01-04 10:00:00,106.51,106.86,105.21,106.19,2535543.0,106.51,106.86,105.21,106.19,2535543.0
2016-01-04 10:30:00,106.17,107.71,105.7,106.85,1935151.0,106.17,107.71,105.7,106.85,1935151.0
2016-01-04 11:00:00,106.84,106.97,105.88,106.09,1209737.0,106.84,106.97,105.88,106.09,1209737.0
2016-01-04 11:30:00,106.02,107.39,105.76,106.95,958252.0,106.02,107.39,105.76,106.95,958252.0
2016-01-04 12:00:00,106.96,106.97,106.28,106.69,701526.0,106.96,106.97,106.28,106.69,701526.0
2016-01-04 12:30:00,106.67,107.78,106.33,107.67,898562.0,106.67,107.78,106.33,107.67,898562.0
2016-01-04 13:00:00,107.69,108.3,107.52,107.96,881243.0,107.69,108.3,107.52,107.96,881243.0
2016-01-04 13:30:00,107.92,108.8,107.82,108.39,1019551.0,107.92,108.8,107.82,108.39,1019551.0
2016-01-04 14:00:00,108.37,109.74,108.11,109.22,1114219.0,108.37,109.74,108.11,109.22,1114219.0
2016-01-04 14:30:00,109.23,109.32,108.4,109.15,883710.0,109.23,109.32,108.4,109.15,883710.0
2016-01-04 15:00:00,109.15,109.15,108.24,108.66,918836.0,109.15,109.15,108.24,108.66,918836.0
2016-01-04 15:30:00,108.67,110.0,108.67,109.95,1870338.0,108.67,110.0,108.67,109.95,1870338.0
2016-01-05 09:30:00,110.56,110.58,106.9,107.11,2877963.0,110.56,110.58,106.9,107.11,2877963.0
2016-01-05 10:00:00,107.08,107.68,105.85,106.03,1822529.0,107.08,107.68,105.85,106.03,1822529.0
2016-01-05 10:30:00,106.01,107.64,105.91,107.27,1843635.0,106.01,107.64,105.91,107.27,1843635.0
2016-01-05 11:00:00,107.28,108.39,107.2,107.93,1350937.0,107.28,108.39,107.2,107.93,1350937.0
2016-01-05 11:30:00,107.92,108.26,107.37,107.86,719013.0,107.92,108.26,107.37,107.86,719013.0
2016-01-05 12:00:00,107.86,107.99,106.8,107.92,766604.0,107.86,107.99,106.8,107.92,766604.0
2016-01-05 12:30:00,107.86,107.92,106.96,107.8,507703.0,107.86,107.92,106.96,107.8,507703.0
2016-01-05 13:00:00,107.83,108.79,107.55,108.51,703968.0,107.83,108.79,107.55,108.51,703968.0
2016-01-05 13:30:00,108.52,109.62,108.33,109.45,998630.0,108.52,109.62,108.33,109.45,998630.0
2016-01-05 14:00:00,109.42,109.46,108.67,108.84,876529.0,109.42,109.46,108.67,108.84,876529.0
2016-01-05 14:30:00,108.83,108.84,107.81,108.09,833709.0,108.83,108.84,107.81,108.09,833709.0
2016-01-05 15:00:00,108.07,108.13,106.9,107.34,1089030.0,108.07,108.13,106.9,107.34,1089030.0
2016-01-05 15:30:00,107.3,108.2,107.14,107.65,1401472.0,107.3,108.2,107.14,107.65,1401472.0
2016-01-06 09:30:00,105.12,108.9,104.96,108.77,2453151.0,105.12,108.9,104.96,108.77,2453151.0
2016-01-06 10:00:00,108.82,109.48,107.55,109.4,1545837.0,108.82,109.48,107.55,109.4,1545837.0
2016-01-06 10:30:00,109.32,110.11,109.13,109.91,1590313.0,109.32,110.11,109.13,109.91,1590313.0
2016-01-06 11:00:00,109.89,110.88,109.25,110.6,1188599.0,109.89,110.88,109.25,110.6,1188599.0
2016-01-06 11:30:00,110.58,110.93,110.03,110.14,761728.0,110.58,110.93,110.03,110.14,761728.0
2016-01-06 12:00:00,110.16,110.41,109.35,109.41,798358.0,110.16,110.41,109.35,109.41,798358.0
2016-01-06 12:30:00,109.43,114.74,109.27,113.35,4365743.0,109.43,114.74,109.27,113.35,4365743.0
2016-01-06 13:00:00,113.39,114.79,112.9,114.33,3829387.0,113.39,114.79,112.9,114.33,3829387.0
2016-01-06 13:30:00,114.35,114.5,112.39,113.62,2159847.0,114.35,114.5,112.39,113.62,2159847.0
2016-01-06 14:00:00,113.6,116.06,113.33,115.98,2405318.0,113.6,116.06,113.33,115.98,2405318.0
2016-01-06 14:30:00,115.98,116.85,115.37,115.95,3097699.0,115.98,116.85,115.37,115.95,3097699.0
2016-01-06 15:00:00,115.89,116.66,115.16,116.6,2201771.0,115.89,116.66,115.16,116.6,2201771.0
2016-01-06 15:30:00,116.6,117.91,116.56,117.72,3821901.0,116.6,117.91,116.56,117.72,3821901.0
2016-01-07 09:30:00,116.24,122.18,115.67,120.06,6321574.0,116.24,122.18,115.67,120.06,6321574.0
2016-01-07 10:00:00,120.04,120.73,117.81,119.31,4428972.0,120.04,120.73,117.81,119.31,4428972.0
2016-01-07 10:30:00,119.3,119.83,117.92,118.46,2221331.0,119.3,119.83,117.92,118.46,2221331.0
2016-01-07 11:00:00,118.41,119.31,117.57,118.61,1449655.0,118.41,119.31,117.57,118.61,1449655.0
2016-01-07 11:30:00,118.57,120.15,118.48,118.77,1638600.0,118.57,120.15,118.48,118.77,1638600.0
2016-01-07 12:00:00,118.76,119.47,118.33,118.34,885827.0,118.76,119.47,118.33,118.34,885827.0
2016-01-07 12:30:00,118.32,118.48,115.91,116.03,1837710.0,118.32,118.48,115.91,116.03,1837710.0
2016-01-07 13:00:00,116.02,116.08,114.28,114.72,2551992.0,116.02,116.08,114.28,114.72,2551992.0
2016-01-07 13:30:00,114.64,114.73,112.29,113.4,2291086.0,114.64,114.73,112.29,113.4,2291086.0
2016-01-07 14:00:00,113.35,113.85,112.6,113.16,1652845.0,113.35,113.85,112.6,113.16,1652845.0
2016-01-07 14:30:00,113.11,115.99,113.06,114.72,2114111.0,113.11,115.99,113.06,114.72,2114111.0
2016-01-07 15:00:00,114.7,115.5,113.89,114.26,1312231.0,114.7,115.5,113.89,114.26,1312231.0
2016-01-07 15:30:00,114.23,115.66,114.14,114.56,1940788.0,114.23,115.66,114.14,114.56,1940788.0
2016-01-08 09:30:00,116.39,117.72,115.16,115.61,2760678.0,116.39,117.72,115.16,115.61,2760678.0
2016-01-08 10:00:00,115.54,116.15,114.18,115.86,1981874.0,115.54,116.15,114.18,115.86,1981874.0
2016-01-08 10:30:00,115.88,116.42,114.75,114.8,1249243.0,115.88,116.42,114.75,114.8,1249243.0
2016-01-08 11:00:00,114.78,115.28,113.76,114.15,1039731.0,114.78,115.28,113.76,114.15,1039731.0
2016-01-08 11:30:00,114.18,114.94,113.01,114.33,1297247.0,114.18,114.94,113.01,114.33,1297247.0
2016-01-08 12:00:00,114.32,115.04,113.65,114.84,891655.0,114.32,115.04,113.65,114.84,891655.0
2016-01-08 12:30:00,114.85,114.86,113.25,113.35,675604.0,114.85,114.86,113.25,113.35,675604.0
2016-01-08 13:00:00,113.34,113.76,112.55,113.1,795821.0,113.34,113.76,112.55,113.1,795821.0
2016-01-08 13:30:00,113.08,113.8,112.75,112.96,736468.0,113.08,113.8,112.75,112.96,736468.0
2016-01-08 14:00:00,113.0,113.14,111.67,111.86,969957.0,113.0,113.14,111.67,111.86,969957.0
2016-01-08 14:30:00,111.82,112.99,111.69,112.19,826961.0,111.82,112.99,111.69,112.19,826961.0
2016-01-08 15:00:00,112.21,112.71,111.65,111.77,810937.0,112.21,112.71,111.65,111.77,810937.0
2016-01-08 15:30:00,111.75,111.92,111.1,111.39,1874813.0,111.75,111.92,111.1,111.39,1874813.0
2016-01-11 09:30:00,112.26,113.65,111.31,113.12,1765159.0,112.26,113.65,111.31,113.12,1765159.0
2016-01-11 10:00:00,113.12,115.28,112.67,114.33,2397585.0,113.12,115.28,112.67,114.33,2397585.0
2016-01-11 10:30:00,114.33,115.72,113.28,113.7,1619218.0,114.33,115.72,113.28,113.7,1619218.0
2016-01-11 11:00:00,113.64,114.98,113.31,114.39,996968.0,113.64,114.98,113.31,114.39,996968.0
2016-01-11 11:30:00,114.37,116.79,113.76,116.15,1705758.0,114.37,116.79,113.76,116.15,1705758.0
2016-01-11 12:00:00,116.14,116.75,115.29,115.43,1280561.0,116.14,116.75,115.29,115.43,1280561.0
2016-01-11 12:30:00,115.41,115.81,113.8,114.5,1074079.0,115.41,115.81,113.8,114.5,1074079.0
2016-01-11 13:00:00,114.52,114.65,112.59,112.91,1029415.0,114.52,114.65,112.59,112.91,1029415.0
2016-01-11 13:30:00,112.89,112.95,111.2,111.86,1401189.0,112.89,112.95,111.2,111.86,1401189.0
2016-01-11 14:00:00,111.87,113.91,111.78,113.31,1724509.0,111.87,113.91,111.78,113.31,1724509.0
2016-01-11 14:30:00,113.35,114.2,113.01,113.17,1063281.0,113.35,114.2,113.01,113.17,1063281.0
2016-01-11 15:00:00,113.19,114.98,112.1,114.64,1593609.0,113.19,114.98,112.1,114.64,1593609.0
2016-01-11 15:30:00,114.67,115.88,114.51,114.96,2341758.0,114.67,115.88,114.51,114.96,2341758.0
2016-01-12 09:30:00,116.06,117.78,115.75,116.2,2696798.0,116.06,117.78,115.75,116.2,2696798.0
2016-01-12 10:00:00,116.21,117.77,116.15,116.32,1789558.0,116.21,117.77,116.15,116.32,1789558.0
2016-01-12 10:30:00,116.3,117.17,115.86,116.74,1193819.0,116.3,117.17,115.86,116.74,1193819.0
2016-01-12 11:00:00,116.72,116.92,116.03,116.69,831784.0,116.72,116.92,116.03,116.69,831784.0
2016-01-12 11:30:00,116.64,116.74,115.38,116.47,968590.0,116.64,116.74,115.38,116.47,968590.0
2016-01-12 12:00:00,116.45,116.96,115.77,116.01,717439.0,116.45,116.96,115.77,116.01,717439.0
2016-01-12 12:30:00,116.0,116.28,115.31,115.9,719395.0,116.0,116.28,115.31,115.9,719395.0
2016-01-12 13:00:00,115.93,116.6,115.85,116.06,453797.0,115.93,116.6,115.85,116.06,453797.0
2016-01-12 13:30:00,116.03,116.4,115.6,115.68,452647.0,116.03,116.4,115.6,115.68,452647.0
2016-01-12 14:00:00,115.66,115.94,115.08,115.72,766049.0,115.66,115.94,115.08,115.72,766049.0
2016-01-12 14:30:00,115.72,117.0,115.56,116.73,788730.0,115.72,117.0,115.56,116.73,788730.0
2016-01-12 15:00:00,116.7,116.82,115.63,116.15,876227.0,116.7,116.82,115.63,116.15,876227.0
2016-01-12 15:30:00,116.15,116.83,116.0,116.58,1342360.0,116.15,116.83,116.0,116.58,1342360.0
2016-01-13 09:30:00,114.45,114.48,111.42,111.5,3340916.0,114.45,114.48,111.42,111.5,3340916.0
2016-01-13 10:00:00,111.46,112.59,110.82,111.99,2201150.0,111.46,112.59,110.82,111.99,2201150.0
2016-01-13 10:30:00,111.96,111.97,110.32,110.54,1698824.0,111.96,111.97,110.32,110.54,1698824.0
2016-01-13 11:00:00,110.51,111.43,110.03,110.88,1485554.0,110.51,111.43,110.03,110.88,1485554.0
2016-01-13 11:30:00,110.87,111.49,110.25,110.44,942959.0,110.87,111.49,110.25,110.44,942959.0
2016-01-13 12:00:00,110.38,110.77,109.7,110.63,1118802.0,110.38,110.77,109.7,110.63,1118802.0
2016-01-13 12:30:00,110.62,110.69,109.35,109.55,922990.0,110.62,110.69,109.35,109.55,922990.0
2016-01-13 13:00:00,109.51,110.11,108.8,108.85,932495.0,109.51,110.11,108.8,108.85,932495.0
2016-01-13 13:30:00,108.88,109.19,107.4,107.89,1636899.0,108.88,109.19,107.4,107.89,1636899.0
2016-01-13 14:00:00,107.85,108.35,106.53,107.1,1367022.0,107.85,108.35,106.53,107.1,1367022.0
2016-01-13 14:30:00,107.06,107.47,104.53,106.87,2541631.0,107.06,107.47,104.53,106.87,2541631.0
2016-01-13 15:00:00,106.87,107.79,106.34,107.14,1793545.0,106.87,107.79,106.34,107.14,1793545.0
2016-01-13 15:30:00,107.16,107.38,106.06,106.57,2409834.0,107.16,107.38,106.06,106.57,2409834.0
2016-01-14 09:30:00,105.65,107.5,101.53,101.89,3574497.0,105.65,107.5,101.53,101.89,3574497.0
2016-01-14 10:00:00,101.88,108.22,101.21,107.95,4126672.0,101.88,108.22,101.21,107.95,4126672.0
2016-01-14 10:30:00,107.97,109.25,106.32,106.47,2401216.0,107.97,109.25,106.32,106.47,2401216.0
2016-01-14 11:00:00,106.52,107.66,105.8,106.44,1522242.0,106.52,107.66,105.8,106.44,1522242.0
2016-01-14 11:30:00,106.48,106.77,104.76,106.2,1182123.0,106.48,106.77,104.76,106.2,1182123.0
2016-01-14 12:00:00,106.28,106.84,105.23,105.31,807594.0,106.28,106.84,105.23,105.31,807594.0
2016-01-14 12:30:00,105.35,106.1,105.09,105.3,911362.0,105.35,106.1,105.09,105.3,911362.0
2016-01-14 13:00:00,105.36,107.48,105.05,106.73,1231748.0,105.36,107.48,105.05,106.73,1231748.0
2016-01-14 13:30:00,106.68,107.24,106.17,106.84,806012.0,106.68,107.24,106.17,106.84,806012.0
2016-01-14 14:00:00,106.9,107.76,106.34,107.53,936766.0,106.9,107.76,106.34,107.53,936766.0
2016-01-14 14:30:00,107.53,109.18,107.51,108.91,1395855.0,107.53,109.18,107.51,108.91,1395855.0
2016-01-14 15:00:00,108.9,108.91,107.46,107.54,1017041.0,108.9,108.91,107.46,107.54,1017041.0
2016-01-14 15:30:00,107.52,107.54,106.51,107.06,1456564.0,107.52,107.54,106.51,107.06,1456564.0
2016-01-15 09:30:00,102.43,105.5,102.11,103.29,2724736.0,102.43,105.5,102.11,103.29,2724736.0
2016-01-15 10:00:00,103.25,104.4,102.95,103.46,1605643.0,103.25,104.4,102.95,103.46,1605643.0
2016-01-15 10:30:00,103.5,104.66,102.64,102.7,1265338.0,103.5,104.66,102.64,102.7,1265338.0
2016-01-15 11:00:00,102.67,103.5,102.25,102.94,1275672.0,102.67,103.5,102.25,102.94,1275672.0
2016-01-15 11:30:00,102.86,103.65,102.7,102.99,792812.0,102.86,103.65,102.7,102.99,792812.0
2016-01-15 12:00:00,102.94,103.37,102.1,102.33,804788.0,102.94,103.37,102.1,102.33,804788.0
2016-01-15 12:30:00,102.32,103.18,101.72,102.9,1230586.0,102.32,103.18,101.72,102.9,1230586.0
2016-01-15 13:00:00,102.85,103.66,102.7,102.79,884793.0,102.85,103.66,102.7,102.79,884793.0
2016-01-15 13:30:00,102.79,103.81,102.44,103.33,826928.0,102.79,103.81,102.44,103.33,826928.0
2016-01-15 14:00:00,103.36,103.4,102.67,102.84,772923.0,103.36,103.4,102.67,102.84,772923.0
2016-01-15 14:30:00,102.83,104.66,102.76,104.5,1105575.0,102.83,104.66,102.76,104.5,1105575.0
2016-01-15 15:00:00,104.47,104.66,102.9,103.43,1259483.0,104.47,104.66,102.9,103.43,1259483.0
2016-01-15 15:30:00,103.48,104.41,102.93,104.05,2073638.0,103.48,104.41,102.93,104.05,2073638.0
2016-01-19 09:30:00,106.39,108.4,105.91,107.14,3804630.0,106.39,108.4,105.91,107.14,3804630.0
2016-01-19 10:00:00,107.17,107.2,105.75,107.09,2025174.0,107.17,107.2,105.75,107.09,2025174.0
2016-01-19 10:30:00,107.1,108.12,106.79,107.82,1681559.0,107.1,108.12,106.79,107.82,1681559.0
2016-01-19 11:00:00,107.81,108.3,106.38,106.52,1796663.0,107.81,108.3,106.38,106.52,1796663.0
2016-01-19 11:30:00,106.53,106.7,105.55,106.15,1436913.0,106.53,106.7,105.55,106.15,1436913.0
2016-01-19 12:00:00,106.16,106.69,105.6,105.89,897712.0,106.16,106.69,105.6,105.89,897712.0
2016-01-19 12:30:00,105.81,107.4,105.81,107.16,1296704.0,105.81,107.4,105.81,107.16,1296704.0
2016-01-19 13:00:00,107.16,109.5,107.11,108.53,2100490.0,107.16,109.5,107.11,108.53,2100490.0
2016-01-19 13:30:00,108.51,110.14,108.51,109.29,2139710.0,108.51,110.14,108.51,109.29,2139710.0
2016-01-19 14:00:00,109.25,109.27,107.32,107.62,1912313.0,109.25,109.27,107.32,107.62,1912313.0
2016-01-19 14:30:00,107.64,107.8,105.85,106.97,1900121.0,107.64,107.8,105.85,106.97,1900121.0
2016-01-19 15:00:00,106.96,108.49,106.44,108.4,2189684.0,106.96,108.49,106.44,108.4,2189684.0
2016-01-19 15:30:00,108.39,108.99,107.57,107.86,3321055.0,108.39,108.99,107.57,107.86,3321055.0
2016-01-20 09:30:00,109.04,109.49,101.27,102.92,8894398.0,109.04,109.49,101.27,102.92,8894398.0
2016-01-20 10:00:00,102.96,103.19,99.6,101.56,5615233.0,102.96,103.19,99.6,101.56,5615233.0
2016-01-20 10:30:00,101.61,101.61,97.05,98.0,4073175.0,101.61,101.61,97.05,98.0,4073175.0
2016-01-20 11:00:00,98.0,101.95,97.68,100.82,3922685.0,98.0,101.95,97.68,100.82,3922685.0
2016-01-20 11:30:00,100.86,103.85,100.8,101.8,3587037.0,100.86,103.85,100.8,101.8,3587037.0
2016-01-20 12:00:00,101.84,102.3,99.5,100.3,2071166.0,101.84,102.3,99.5,100.3,2071166.0
2016-01-20 12:30:00,100.27,101.51,99.75,101.42,2101853.0,100.27,101.51,99.75,101.42,2101853.0
2016-01-20 13:00:00,101.42,102.4,100.62,101.45,1591150.0,101.42,102.4,100.62,101.45,1591150.0
2016-01-20 13:30:00,101.48,108.98,101.45,108.16,4674948.0,101.48,108.98,101.45,108.16,4674948.0
2016-01-20 14:00:00,108.17,109.99,106.55,107.88,3614146.0,108.17,109.99,106.55,107.88,3614146.0
2016-01-20 14:30:00,107.97,108.4,106.01,106.57,2142575.0,107.97,108.4,106.01,106.57,2142575.0
2016-01-20 15:00:00,106.58,109.95,106.42,109.18,2931667.0,106.58,109.95,106.42,109.18,2931667.0
2016-01-20 15:30:00,109.13,109.4,107.25,107.78,2743279.0,109.13,109.4,107.25,107.78,2743279.0
2016-01-21 09:30:00,108.32,108.51,102.1,102.51,4005837.0,108.32,108.51,102.1,102.51,4005837.0
2016-01-21 10:00:00,102.51,105.81,102.5,105.6,3350842.0,102.51,105.81,102.5,105.6,3350842.0
2016-01-21 10:30:00,105.59,108.3,104.74,107.12,2861602.0,105.59,108.3,104.74,107.12,2861602.0
2016-01-21 11:00:00,107.2,108.37,105.65,105.8,2657458.0,107.2,108.37,105.65,105.8,2657458.0
2016-01-21 11:30:00,105.83,106.89,105.7,106.11,1633961.0,105.83,106.89,105.7,106.11,1633961.0
2016-01-21 12:00:00,106.12,107.71,106.05,106.68,1839176.0,106.12,107.71,106.05,106.68,1839176.0
2016-01-21 12:30:00,106.69,106.79,105.82,105.85,1030997.0,106.69,106.79,105.82,105.85,1030997.0
2016-01-21 13:00:00,105.84,106.25,103.65,103.69,1877427.0,105.84,106.25,103.65,103.69,1877427.0
2016-01-21 13:30:00,103.67,105.15,103.65,104.03,1562129.0,103.67,105.15,103.65,104.03,1562129.0
2016-01-21 14:00:00,104.07,104.17,102.3,103.3,2050343.0,104.07,104.17,102.3,103.3,2050343.0
2016-01-21 14:30:00,103.31,104.45,102.81,103.37,1688591.0,103.31,104.45,102.81,103.37,1688591.0
2016-01-21 15:00:00,103.41,103.58,102.71,102.88,1387629.0,103.41,103.58,102.71,102.88,1387629.0
2016-01-21 15:30:00,102.88,103.43,102.3,102.34,2481149.0,102.88,103.43,102.3,102.34,2481149.0
2016-01-22 09:30:00,104.78,104.99,100.25,101.46,4382279.0,104.78,104.99,100.25,101.46,4382279.0
2016-01-22 10:00:00,101.45,103.49,101.05,101.39,3111528.0,101.45,103.49,101.05,101.39,3111528.0
2016-01-22 10:30:00,101.34,103.06,101.3,101.82,1826410.0,101.34,103.06,101.3,101.82,1826410.0
2016-01-22 11:00:00,101.82,102.21,100.35,101.54,1877156.0,101.82,102.21,100.35,101.54,1877156.0
2016-01-22 11:30:00,101.53,102.0,99.22,99.6,2694199.0,101.53,102.0,99.22,99.6,2694199.0
2016-01-22 12:00:00,99.56,100.53,99.46,100.15,1326384.0,99.56,100.53,99.46,100.15,1326384.0
2016-01-22 12:30:00,100.15,100.77,99.8,100.18,1193235.0,100.15,100.77,99.8,100.18,1193235.0
2016-01-22 13:00:00,100.18,100.63,99.87,100.15,1069121.0,100.18,100.63,99.87,100.15,1069121.0
2016-01-22 13:30:00,100.14,101.27,99.88,101.16,1119650.0,100.14,101.27,99.88,101.16,1119650.0
2016-01-22 14:00:00,101.19,101.75,100.54,101.41,1320614.0,101.19,101.75,100.54,101.41,1320614.0
2016-01-22 14:30:00,101.4,101.42,100.0,100.38,1069655.0,101.4,101.42,100.0,100.38,1069655.0
2016-01-22 15:00:00,100.36,100.54,99.8,100.44,1412697.0,100.36,100.54,99.8,100.44,1412697.0
2016-01-22 15:30:00,100.4,100.85,100.16,100.68,1940192.0,100.4,100.85,100.16,100.68,1940192.0
2016-01-25 09:30:00,99.79,102.68,99.13,101.58,3026568.0,99.79,102.68,99.13,101.58,3026568.0
2016-01-25 10:00:00,101.66,102.24,100.25,100.81,1472827.0,101.66,102.24,100.25,100.81,1472827.0
2016-01-25 10:30:00,100.8,101.03,99.9,99.94,1349302.0,100.8,101.03,99.9,99.94,1349302.0
2016-01-25 11:00:00,99.93,100.25,99.05,99.73,1293460.0,99.93,100.25,99.05,99.73,1293460.0
2016-01-25 11:30:00,99.76,101.4,99.58,101.0,1429029.0,99.76,101.4,99.58,101.0,1429029.0
2016-01-25 12:00:00,101.03,101.6,100.51,101.4,1041672.0,101.03,101.6,100.51,101.4,1041672.0
2016-01-25 12:30:00,101.38,102.09,101.26,101.72,1332328.0,101.38,102.09,101.26,101.72,1332328.0
2016-01-25 13:00:00,101.69,101.99,100.9,101.1,926787.0,101.69,101.99,100.9,101.1,926787.0
2016-01-25 13:30:00,101.14,101.37,100.56,100.67,810103.0,101.14,101.37,100.56,100.67,810103.0
2016-01-25 14:00:00,100.64,101.06,100.2,100.5,822890.0,100.64,101.06,100.2,100.5,822890.0
2016-01-25 14:30:00,100.48,100.94,100.22,100.59,714218.0,100.48,100.94,100.22,100.59,714218.0
2016-01-25 15:00:00,100.57,100.87,99.45,99.66,1385514.0,100.57,100.87,99.45,99.66,1385514.0
2016-01-25 15:30:00,99.64,99.71,99.0,99.12,2052874.0,99.64,99.71,99.0,99.12,2052874.0
2016-01-26 09:30:00,99.74,100.55,95.8,96.16,3463521.0,99.74,100.55,95.8,96.16,3463521.0
2016-01-26 10:00:00,96.1,97.47,94.85,95.2,3335203.0,96.1,97.47,94.85,95.2,3335203.0
2016-01-26 10:30:00,95.22,96.49,95.22,95.94,1826190.0,95.22,96.49,95.22,95.94,1826190.0
2016-01-26 11:00:00,95.9,96.79,95.35,96.0,1359270.0,95.9,96.79,95.35,96.0,1359270.0
2016-01-26 11:30:00,95.99,97.35,95.74,96.71,1348098.0,95.99,97.35,95.74,96.71,1348098.0
2016-01-26 12:00:00,96.74,97.25,96.64,96.88,955639.0,96.74,97.25,96.64,96.88,955639.0
2016-01-26 12:30:00,96.89,98.23,96.82,97.68,1234133.0,96.89,98.23,96.82,97.68,1234133.0
2016-01-26 13:00:00,97.69,98.6,97.54,97.98,1076158.0,97.69,98.6,97.54,97.98,1076158.0
2016-01-26 13:30:00,97.93,98.28,97.31,97.36,881335.0,97.93,98.28,97.31,97.36,881335.0
2016-01-26 14:00:00,97.35,97.35,96.12,96.25,1211822.0,97.35,97.35,96.12,96.25,1211822.0
2016-01-26 14:30:00,96.22,97.47,96.16,97.03,1099434.0,96.22,97.47,96.16,97.03,1099434.0
2016-01-26 15:00:00,97.03,97.15,96.65,96.91,737762.0,97.03,97.15,96.65,96.91,737762.0
2016-01-26 15:30:00,96.9,98.05,96.86,97.83,1540314.0,96.9,98.05,96.86,97.83,1540314.0
2016-01-27 09:30:00,96.61,97.85,95.39,95.62,1844345.0,96.61,97.85,95.39,95.62,1844345.0
2016-01-27 10:00:00,95.61,95.79,94.1,94.5,2221234.0,95.61,95.79,94.1,94.5,2221234.0
2016-01-27 10:30:00,94.54,95.1,94.15,94.17,1777337.0,94.54,95.1,94.15,94.17,1777337.0
2016-01-27 11:00:00,94.15,95.48,93.77,95.27,2025654.0,94.15,95.48,93.77,95.27,2025654.0
2016-01-27 11:30:00,95.23,95.55,94.54,95.03,1160233.0,95.23,95.55,94.54,95.03,1160233.0
2016-01-27 12:00:00,95.08,95.65,94.66,95.08,1035390.0,95.08,95.65,94.66,95.08,1035390.0
2016-01-27 12:30:00,95.11,95.28,94.69,95.0,647334.0,95.11,95.28,94.69,95.0,647334.0
2016-01-27 13:00:00,94.98,95.12,94.23,94.3,773146.0,94.98,95.12,94.23,94.3,773146.0
2016-01-27 13:30:00,94.33,94.74,93.91,94.37,1032580.0,94.33,94.74,93.91,94.37,1032580.0
2016-01-27 14:00:00,94.37,94.87,92.83,93.14,2485093.0,94.37,94.87,92.83,93.14,2485093.0
2016-01-27 14:30:00,93.14,93.22,92.12,92.39,2127474.0,93.14,93.22,92.12,92.39,2127474.0
2016-01-27 15:00:00,92.4,92.45,91.4,91.78,2320490.0,92.4,92.45,91.4,91.78,2320490.0
2016-01-27 15:30:00,91.77,91.87,90.59,91.15,3056719.0,91.77,91.87,90.59,91.15,3056719.0
2016-01-28 09:30:00,93.84,93.85,90.11,91.38,3856128.0,93.84,93.85,90.11,91.38,3856128.0
2016-01-28 10:00:00,91.45,92.85,91.02,91.15,2476941.0,91.45,92.85,91.02,91.15,2476941.0
2016-01-28 10:30:00,91.16,94.13,91.03,93.7,2511263.0,91.16,94.13,91.03,93.7,2511263.0
2016-01-28 11:00:00,93.7,95.05,93.54,93.79,2066182.0,93.7,95.05,93.54,93.79,2066182.0
2016-01-28 11:30:00,93.8,94.13,92.17,93.01,1543042.0,93.8,94.13,92.17,93.01,1543042.0
2016-01-28 12:00:00,92.94,94.72,92.91,94.6,1213521.0,92.94,94.72,92.91,94.6,1213521.0
2016-01-28 12:30:00,94.62,95.25,93.8,94.01,1375990.0,94.62,95.25,93.8,94.01,1375990.0
2016-01-28 13:00:00,94.01,94.78,93.75,94.31,1016058.0,94.01,94.78,93.75,94.31,1016058.0
2016-01-28 13:30:00,94.37,94.67,93.88,94.14,883590.0,94.37,94.67,93.88,94.14,883590.0
2016-01-28 14:00:00,94.11,94.98,94.11,94.79,1255033.0,94.11,94.98,94.11,94.79,1255033.0
2016-01-28 14:30:00,94.8,95.2,94.02,94.2,1083984.0,94.8,95.2,94.02,94.2,1083984.0
2016-01-28 15:00:00,94.18,94.6,93.82,93.86,1052504.0,94.18,94.6,93.82,93.86,1052504.0
2016-01-28 15:30:00,93.88,94.62,93.7,94.42,1598190.0,93.88,94.62,93.7,94.42,1598190.0
2016-01-29 09:30:00,92.0,94.39,91.8,93.93,2121600.0,92.0,94.39,91.8,93.93,2121600.0
2016-01-29 10:00:00,93.94,94.05,92.94,93.27,1304905.0,93.94,94.05,92.94,93.27,1304905.0
2016-01-29 10:30:00,93.26,93.27,91.92,92.23,1398538.0,93.26,93.27,91.92,92.23,1398538.0
2016-01-29 11:00:00,92.18,92.61,90.68,91.06,1899706.0,92.18,92.61,90.68,91.06,1899706.0
2016-01-29 11:30:00,91.07,91.93,90.8,91.7,1331551.0,91.07,91.93,90.8,91.7,1331551.0
2016-01-29 12:00:00,91.68,91.78,90.9,90.97,1029063.0,91.68,91.78,90.9,90.97,1029063.0
2016-01-29 12:30:00,90.97,92.61,90.94,91.89,1391510.0,90.97,92.61,90.94,91.89,1391510.0
2016-01-29 13:00:00,91.94,92.49,91.25,91.49,1183950.0,91.94,92.49,91.25,91.49,1183950.0
2016-01-29 13:30:00,91.47,91.64,91.02,91.04,692218.0,91.47,91.64,91.02,91.04,692218.0
2016-01-29 14:00:00,91.02,91.54,90.63,91.45,1219877.0,91.02,91.54,90.63,91.45,1219877.0
2016-01-29 14:30:00,91.45,92.01,91.14,91.3,1122616.0,91.45,92.01,91.14,91.3,1122616.0
2016-01-29 15:00:00,91.3,91.59,91.12,91.55,973902.0,91.3,91.59,91.12,91.55,973902.0
2016-01-29 15:30:00,91.56,92.0,91.46,91.82,2091912.0,91.56,92.0,91.46,91.82,2091912.0
2016-02-01 09:30:00,91.84,95.58,91.3,94.85,3798502.0,91.84,95.58,91.3,94.85,3798502.0
2016-02-01 10:00:00,94.79,96.15,94.53,94.83,2423098.0,94.79,96.15,94.53,94.83,2423098.0
2016-02-01 10:30:00,94.86,96.9,94.53,96.6,2021703.0,94.86,96.9,94.53,96.6,2021703.0
2016-02-01 11:00:00,96.58,97.18,96.21,96.71,1466889.0,96.58,97.18,96.21,96.71,1466889.0
2016-02-01 11:30:00,96.67,96.85,95.65,95.83,969875.0,96.67,96.85,95.65,95.83,969875.0
2016-02-01 12:00:00,95.81,96.0,94.65,94.9,996210.0,95.81,96.0,94.65,94.9,996210.0
2016-02-01 12:30:00,94.9,95.19,94.11,94.29,1130155.0,94.9,95.19,94.11,94.29,1130155.0
2016-02-01 13:00:00,94.3,95.57,94.3,95.37,1107664.0,94.3,95.57,94.3,95.37,1107664.0
2016-02-01 13:30:00,95.36,95.37,94.6,95.05,549369.0,95.36,95.37,94.6,95.05,549369.0
2016-02-01 14:00:00,95.05,95.17,94.35,94.81,617044.0,95.05,95.17,94.35,94.81,617044.0
2016-02-01 14:30:00,94.8,95.18,94.62,94.85,569804.0,94.8,95.18,94.62,94.85,569804.0
2016-02-01 15:00:00,94.81,94.98,94.22,94.76,940883.0,94.81,94.98,94.22,94.76,940883.0
2016-02-01 15:30:00,94.76,94.79,94.0,94.09,1243511.0,94.76,94.79,94.0,94.09,1243511.0
2016-02-02 09:30:00,95.54,96.65,94.2,95.3,3103006.0,95.54,96.65,94.2,95.3,3103006.0
2016-02-02 10:00:00,95.34,95.37,94.23,94.53,1281567.0,95.34,95.37,94.23,94.53,1281567.0
2016-02-02 10:30:00,94.46,94.8,92.96,93.02,1526971.0,94.46,94.8,92.96,93.02,1526971.0
2016-02-02 11:00:00,93.05,93.67,91.86,92.33,2065898.0,93.05,93.67,91.86,92.33,2065898.0
2016-02-02 11:30:00,92.16,92.39,91.72,91.79,1343009.0,92.16,92.39,91.72,91.79,1343009.0
2016-02-02 12:00:00,91.82,92.47,91.33,92.46,1336455.0,91.82,92.47,91.33,92.46,1336455.0
2016-02-02 12:30:00,92.46,93.3,92.12,92.65,1287587.0,92.46,93.3,92.12,92.65,1287587.0
2016-02-02 13:00:00,92.65,92.69,91.8,92.54,789427.0,92.65,92.69,91.8,92.54,789427.0
2016-02-02 13:30:00,92.52,92.52,91.06,91.35,1101821.0,92.52,92.52,91.06,91.35,1101821.0
2016-02-02 14:00:00,91.32,91.96,90.89,91.5,1321754.0,91.32,91.96,90.89,91.5,1321754.0
2016-02-02 14:30:00,91.47,91.92,91.1,91.18,1021017.0,91.47,91.92,91.1,91.18,1021017.0
2016-02-02 15:00:00,91.21,91.77,90.73,91.69,1618483.0,91.21,91.77,90.73,91.69,1618483.0
2016-02-02 15:30:00,91.69,92.0,91.3,91.49,1967444.0,91.69,92.0,91.3,91.49,1967444.0
2016-02-03 09:30:00,92.41,92.69,87.75,87.97,4028649.0,92.41,92.69,87.75,87.97,4028649.0
2016-02-03 10:00:00,87.92,88.5,86.14,87.45,4019930.0,87.92,88.5,86.14,87.45,4019930.0
2016-02-03 10:30:00,87.39,88.9,86.73,88.88,2494375.0,87.39,88.9,86.73,88.88,2494375.0
2016-02-03 11:00:00,88.9,89.49,87.86,89.13,1680659.0,88.9,89.49,87.86,89.13,1680659.0
2016-02-03 11:30:00,89.15,90.37,88.95,90.35,1585811.0,89.15,90.37,88.95,90.35,1585811.0
2016-02-03 12:00:00,90.35,90.48,88.85,89.06,1136254.0,90.35,90.48,88.85,89.06,1136254.0
2016-02-03 12:30:00,89.07,89.56,88.33,89.26,889048.0,89.07,89.56,88.33,89.26,889048.0
2016-02-03 13:00:00,89.24,89.66,88.3,88.61,938887.0,89.24,89.66,88.3,88.61,938887.0
2016-02-03 13:30:00,88.61,88.79,88.04,88.23,980103.0,88.61,88.79,88.04,88.23,980103.0
2016-02-03 14:00:00,88.26,89.62,88.25,89.31,1589378.0,88.26,89.62,88.25,89.31,1589378.0
2016-02-03 14:30:00,89.27,91.18,89.23,91.06,1921674.0,89.27,91.18,89.23,91.06,1921674.0
2016-02-03 15:00:00,91.06,91.5,90.36,90.43,1507935.0,91.06,91.5,90.36,90.43,1507935.0
2016-02-03 15:30:00,90.39,91.1,90.05,90.73,1512422.0,90.39,91.1,90.05,90.73,1512422.0
2016-02-04 09:30:00,89.5,90.15,86.87,87.52,3089700.0,89.5,90.15,86.87,87.52,3089700.0
2016-02-04 10:00:00,87.54,88.68,86.54,88.61,2771246.0,87.54,88.68,86.54,88.61,2771246.0
2016-02-04 10:30:00,88.61,89.58,88.24,89.41,1676929.0,88.61,89.58,88.24,89.41,1676929.0
2016-02-04 11:00:00,89.42,89.49,88.43,88.69,1270073.0,89.42,89.49,88.43,88.69,1270073.0
2016-02-04 11:30:00,88.69,90.7,88.55,89.85,1459099.0,88.69,90.7,88.55,89.85,1459099.0
2016-02-04 12:00:00,89.82,90.37,89.52,90.0,844972.0,89.82,90.37,89.52,90.0,844972.0
2016-02-04 12:30:00,90.02,90.8,89.82,90.08,907608.0,90.02,90.8,89.82,90.08,907608.0
2016-02-04 13:00:00,90.03,91.25,89.98,90.46,959648.0,90.03,91.25,89.98,90.46,959648.0
2016-02-04 13:30:00,90.49,90.68,89.04,89.83,896296.0,90.49,90.68,89.04,89.83,896296.0
2016-02-04 14:00:00,89.84,90.0,89.1,89.24,611369.0,89.84,90.0,89.1,89.24,611369.0
2016-02-04 14:30:00,89.26,89.71,88.69,89.64,874749.0,89.26,89.71,88.69,89.64,874749.0
2016-02-04 15:00:00,89.63,89.79,89.07,89.12,865944.0,89.63,89.79,89.07,89.12,865944.0
2016-02-04 15:30:00,89.15,89.85,89.06,89.71,1314291.0,89.15,89.85,89.06,89.71,1314291.0
2016-02-05 09:30:00,88.23,88.95,86.43,86.77,2518151.0,88.23,88.95,86.43,86.77,2518151.0
2016-02-05 10:00:00,86.82,87.42,85.5,86.18,2756995.0,86.82,87.42,85.5,86.18,2756995.0
2016-02-05 10:30:00,86.14,86.94,85.73,86.15,1492387.0,86.14,86.94,85.73,86.15,1492387.0
2016-02-05 11:00:00,86.19,86.44,83.84,84.81,2996648.0,86.19,86.44,83.84,84.81,2996648.0
2016-02-05 11:30:00,84.8,85.24,84.2,84.79,1256686.0,84.8,85.24,84.2,84.79,1256686.0
2016-02-05 12:00:00,84.78,85.36,84.36,84.59,1156525.0,84.78,85.36,84.36,84.59,1156525.0
2016-02-05 12:30:00,84.59,84.85,83.83,84.06,1069779.0,84.59,84.85,83.83,84.06,1069779.0
2016-02-05 13:00:00,84.04,84.24,83.13,83.18,1352507.0,84.04,84.24,83.13,83.18,1352507.0
2016-02-05 13:30:00,83.17,83.18,81.86,82.45,2114967.0,83.17,83.18,81.86,82.45,2114967.0
2016-02-05 14:00:00,82.48,82.74,81.98,82.37,1431819.0,82.48,82.74,81.98,82.37,1431819.0
2016-02-05 14:30:00,82.36,83.2,82.33,82.76,1297745.0,82.36,83.2,82.33,82.76,1297745.0
2016-02-05 15:00:00,82.77,83.36,82.27,82.87,1341031.0,82.77,83.36,82.27,82.87,1341031.0
2016-02-05 15:30:00,82.91,83.12,82.16,82.79,2729125.0,82.91,83.12,82.16,82.79,2729125.0
2016-02-08 09:30:00,80.7,84.48,79.95,83.89,4699778.0,80.7,84.48,79.95,83.89,4699778.0
2016-02-08 10:00:00,83.86,84.7,82.33,82.5,3338601.0,83.86,84.7,82.33,82.5,3338601.0
2016-02-08 10:30:00,82.47,84.23,82.25,82.78,1780312.0,82.47,84.23,82.25,82.78,1780312.0
2016-02-08 11:00:00,82.78,83.36,81.81,82.0,1833448.0,82.78,83.36,81.81,82.0,1833448.0
2016-02-08 11:30:00,81.97,82.53,81.2,82.53,1474336.0,81.97,82.53,81.2,82.53,1474336.0
2016-02-08 12:00:00,82.55,84.18,82.5,83.73,1525738.0,82.55,84.18,82.5,83.73,1525738.0
2016-02-08 12:30:00,83.73,84.12,82.65,83.19,1083656.0,83.73,84.12,82.65,83.19,1083656.0
2016-02-08 13:00:00,83.18,83.24,82.46,82.83,707836.0,83.18,83.24,82.46,82.83,707836.0
2016-02-08 13:30:00,82.8,82.8,82.13,82.19,873810.0,82.8,82.8,82.13,82.19,873810.0
2016-02-08 14:00:00,82.19,82.92,81.41,81.48,782041.0,82.19,82.92,81.41,81.48,782041.0
2016-02-08 14:30:00,81.49,82.23,81.03,81.38,967711.0,81.49,82.23,81.03,81.38,967711.0
2016-02-08 15:00:00,81.4,82.36,81.25,81.84,1072224.0,81.4,82.36,81.25,81.84,1072224.0
2016-02-08 15:30:00,81.89,84.1,81.86,83.31,2519845.0,81.89,84.1,81.86,83.31,2519845.0
2016-02-09 09:30:00,81.75,87.87,81.55,86.85,4834962.0,81.75,87.87,81.55,86.85,4834962.0
2016-02-09 10:00:00,86.8,88.4,86.47,86.86,2862387.0,86.8,88.4,86.47,86.86,2862387.0
2016-02-09 10:30:00,86.85,87.2,85.5,86.2,2013395.0,86.85,87.2,85.5,86.2,2013395.0
2016-02-09 11:00:00,86.2,87.3,86.06,87.17,1418212.0,86.2,87.3,86.06,87.17,1418212.0
2016-02-09 11:30:00,87.16,87.23,86.2,86.61,1072976.0,87.16,87.23,86.2,86.61,1072976.0
2016-02-09 12:00:00,86.6,87.06,85.97,86.57,1100048.0,86.6,87.06,85.97,86.57,1100048.0
2016-02-09 12:30:00,86.57,86.79,86.02,86.26,881708.0,86.57,86.79,86.02,86.26,881708.0
2016-02-09 13:00:00,86.27,86.4,84.71,85.02,1592359.0,86.27,86.4,84.71,85.02,1592359.0
2016-02-09 13:30:00,84.96,85.38,83.55,84.28,1697864.0,84.96,85.38,83.55,84.28,1697864.0
2016-02-09 14:00:00,84.28,85.17,83.82,85.0,1443362.0,84.28,85.17,83.82,85.0,1443362.0
2016-02-09 14:30:00,85.0,86.78,84.97,86.26,1395259.0,85.0,86.78,84.97,86.26,1395259.0
2016-02-09 15:00:00,86.25,87.79,86.08,86.32,1934905.0,86.25,87.79,86.08,86.32,1934905.0
2016-02-09 15:30:00,86.3,86.94,85.84,86.13,1874465.0,86.3,86.94,85.84,86.13,1874465.0
2016-02-10 09:30:00,89.0,90.1,87.42,89.95,3738233.0,89.0,90.1,87.42,89.95,3738233.0
2016-02-10 10:00:00,89.91,91.6,89.68,91.33,3163285.0,89.91,91.6,89.68,91.33,3163285.0
2016-02-10 10:30:00,91.38,92.21,89.78,89.98,2433898.0,91.38,92.21,89.78,89.98,2433898.0
2016-02-10 11:00:00,90.02,91.5,89.56,90.31,1711682.0,90.02,91.5,89.56,90.31,1711682.0
2016-02-10 11:30:00,90.35,90.56,89.31,89.98,1372488.0,90.35,90.56,89.31,89.98,1372488.0
2016-02-10 12:00:00,90.03,90.86,89.61,90.84,822975.0,90.03,90.86,89.61,90.84,822975.0
2016-02-10 12:30:00,90.86,90.91,89.55,89.86,815991.0,90.86,90.91,89.55,89.86,815991.0
2016-02-10 13:00:00,89.86,90.49,89.15,89.24,854886.0,89.86,90.49,89.15,89.24,854886.0
2016-02-10 13:30:00,89.24,89.79,88.88,89.33,722693.0,89.24,89.79,88.88,89.33,722693.0
2016-02-10 14:00:00,89.37,90.19,89.26,89.81,986774.0,89.37,90.19,89.26,89.81,986774.0
2016-02-10 14:30:00,89.78,90.14,89.06,89.26,914091.0,89.78,90.14,89.06,89.26,914091.0
2016-02-10 15:00:00,89.3,90.01,88.2,88.39,1225961.0,89.3,90.01,88.2,88.39,1225961.0
2016-02-10 15:30:00,88.43,88.79,87.91,88.43,1672241.0,88.43,88.79,87.91,88.43,1672241.0
2016-02-11 09:30:00,87.42,88.39,84.95,86.66,3293372.0,87.42,88.39,84.95,86.66,3293372.0
2016-02-11 10:00:00,86.71,86.95,85.14,85.28,1637476.0,86.71,86.95,85.14,85.28,1637476.0
2016-02-11 10:30:00,85.31,86.0,85.01,85.77,1174904.0,85.31,86.0,85.01,85.77,1174904.0
2016-02-11 11:00:00,85.77,86.1,84.77,84.77,1191090.0,85.77,86.1,84.77,84.77,1191090.0
2016-02-11 11:30:00,84.81,85.8,84.2,85.67,1182214.0,84.81,85.8,84.2,85.67,1182214.0
2016-02-11 12:00:00,85.67,85.7,84.81,85.19,827793.0,85.67,85.7,84.81,85.19,827793.0
2016-02-11 12:30:00,85.14,85.93,84.87,85.82,797121.0,85.14,85.93,84.87,85.82,797121.0
2016-02-11 13:00:00,85.81,86.05,85.1,85.46,915356.0,85.81,86.05,85.1,85.46,915356.0
2016-02-11 13:30:00,85.45,85.81,84.16,84.32,957752.0,85.45,85.81,84.16,84.32,957752.0
2016-02-11 14:00:00,84.31,84.48,83.25,83.3,1278995.0,84.31,84.48,83.25,83.3,1278995.0
2016-02-11 14:30:00,83.25,85.55,82.91,84.85,2387008.0,83.25,85.55,82.91,84.85,2387008.0
2016-02-11 15:00:00,84.86,85.75,84.4,85.66,1246411.0,84.86,85.75,84.4,85.66,1246411.0
2016-02-11 15:30:00,85.65,86.6,85.22,86.35,2597691.0,85.65,86.6,85.22,86.35,2597691.0
2016-02-12 09:30:00,86.66,87.48,86.55,86.71,2149211.0,86.66,87.48,86.55,86.71,2149211.0
2016-02-12 10:00:00,86.71,86.76,85.26,85.59,1496035.0,86.71,86.76,85.26,85.59,1496035.0
2016-02-12 10:30:00,85.52,87.0,85.52,86.98,1619562.0,85.52,87.0,85.52,86.98,1619562.0
2016-02-12 11:00:00,86.97,88.81,86.64,88.62,1859772.0,86.97,88.81,86.64,88.62,1859772.0
2016-02-12 11:30:00,88.64,89.72,88.19,88.42,1823623.0,88.64,89.72,88.19,88.42,1823623.0
2016-02-12 12:00:00,88.45,88.7,88.02,88.21,716834.0,88.45,88.7,88.02,88.21,716834.0
2016-02-12 12:30:00,88.23,88.28,87.11,87.29,875332.0,88.23,88.28,87.11,87.29,875332.0
2016-02-12 13:00:00,87.33,87.45,85.98,86.16,1311467.0,87.33,87.45,85.98,86.16,1311467.0
2016-02-12 13:30:00,86.18,86.29,85.65,85.89,1124818.0,86.18,86.29,85.65,85.89,1124818.0
2016-02-12 14:00:00,85.9,87.63,85.8,87.45,1320635.0,85.9,87.63,85.8,87.45,1320635.0
2016-02-12 14:30:00,87.46,87.93,87.04,87.36,722670.0,87.46,87.93,87.04,87.36,722670.0
2016-02-12 15:00:00,87.37,87.5,86.69,87.42,867998.0,87.37,87.5,86.69,87.42,867998.0
2016-02-12 15:30:00,87.39,87.5,86.92,87.41,1270367.0,87.39,87.5,86.92,87.41,1270367.0
2016-02-16 09:30:00,89.0,89.68,87.54,89.4,2153951.0,89.0,89.68,87.54,89.4,2153951.0
2016-02-16 10:00:00,89.39,90.14,88.96,89.32,1982784.0,89.39,90.14,88.96,89.32,1982784.0
2016-02-16 10:30:00,89.33,90.02,89.1,89.29,1051210.0,89.33,90.02,89.1,89.29,1051210.0
2016-02-16 11:00:00,89.26,89.67,88.33,88.43,1289622.0,89.26,89.67,88.33,88.43,1289622.0
2016-02-16 11:30:00,88.44,89.71,88.3,89.11,1033771.0,88.44,89.71,88.3,89.11,1033771.0
2016-02-16 12:00:00,89.13,89.58,88.1,88.13,1085031.0,89.13,89.58,88.1,88.13,1085031.0
2016-02-16 12:30:00,88.13,88.5,87.72,88.32,903478.0,88.13,88.5,87.72,88.32,903478.0
2016-02-16 13:00:00,88.34,88.67,87.84,88.16,829757.0,88.34,88.67,87.84,88.16,829757.0
2016-02-16 13:30:00,88.17,88.32,87.58,88.24,664343.0,88.17,88.32,87.58,88.24,664343.0
2016-02-16 14:00:00,88.24,88.8,87.94,88.76,844940.0,88.24,88.8,87.94,88.76,844940.0
2016-02-16 14:30:00,88.77,88.8,88.3,88.6,569684.0,88.77,88.8,88.3,88.6,569684.0
2016-02-16 15:00:00,88.62,88.78,88.33,88.73,618598.0,88.62,88.78,88.33,88.73,618598.0
2016-02-16 15:30:00,88.74,89.13,88.47,89.05,1574064.0,88.74,89.13,88.47,89.05,1574064.0
2016-02-17 09:30:00,90.13,91.49,89.64,91.1,2054180.0,90.13,91.49,89.64,91.1,2054180.0
2016-02-17 10:00:00,91.11,92.0,90.88,91.91,1675206.0,91.11,92.0,90.88,91.91,1675206.0
2016-02-17 10:30:00,91.94,92.27,91.36,91.81,1328054.0,91.94,92.27,91.36,91.81,1328054.0
2016-02-17 11:00:00,91.81,93.0,91.64,92.72,1644548.0,91.81,93.0,91.64,92.72,1644548.0
2016-02-17 11:30:00,92.74,92.87,92.13,92.38,740083.0,92.74,92.87,92.13,92.38,740083.0
2016-02-17 12:00:00,92.39,93.0,92.16,92.8,816236.0,92.39,93.0,92.16,92.8,816236.0
2016-02-17 12:30:00,92.8,93.51,92.74,93.22,956784.0,92.8,93.51,92.74,93.22,956784.0
2016-02-17 13:00:00,93.22,93.83,93.16,93.39,998549.0,93.22,93.83,93.16,93.39,998549.0
2016-02-17 13:30:00,93.37,93.5,92.86,92.93,773598.0,93.37,93.5,92.86,92.93,773598.0
2016-02-17 14:00:00,92.93,94.13,92.76,93.99,1348356.0,92.93,94.13,92.76,93.99,1348356.0
2016-02-17 14:30:00,93.98,94.47,93.75,94.05,913407.0,93.98,94.47,93.75,94.05,913407.0
2016-02-17 15:00:00,94.08,94.56,93.88,94.01,1135811.0,94.08,94.56,93.88,94.01,1135811.0
2016-02-17 15:30:00,94.0,94.77,93.7,94.76,2216534.0,94.0,94.77,93.7,94.76,2216534.0
2016-02-18 09:30:00,94.8,94.9,91.7,92.31,3105489.0,94.8,94.9,91.7,92.31,3105489.0
2016-02-18 10:00:00,92.37,92.9,91.25,92.14,1847917.0,92.37,92.9,91.25,92.14,1847917.0
2016-02-18 10:30:00,92.15,92.41,91.41,91.75,1224120.0,92.15,92.41,91.41,91.75,1224120.0
2016-02-18 11:00:00,91.73,91.86,90.82,91.15,1367273.0,91.73,91.86,90.82,91.15,1367273.0
2016-02-18 11:30:00,91.15,91.85,90.89,91.77,1074450.0,91.15,91.85,90.89,91.77,1074450.0
2016-02-18 12:00:00,91.75,91.76,90.61,91.1,1157331.0,91.75,91.76,90.61,91.1,1157331.0
2016-02-18 12:30:00,91.08,91.45,90.88,91.31,694862.0,91.08,91.45,90.88,91.31,694862.0
2016-02-18 13:00:00,91.3,91.47,90.96,91.3,642585.0,91.3,91.47,90.96,91.3,642585.0
2016-02-18 13:30:00,91.31,91.32,90.41,91.04,807937.0,91.31,91.32,90.41,91.04,807937.0
2016-02-18 14:00:00,91.03,91.77,90.9,91.75,923115.0,91.03,91.77,90.9,91.75,923115.0
2016-02-18 14:30:00,91.74,92.2,91.36,91.57,947952.0,91.74,92.2,91.36,91.57,947952.0
2016-02-18 15:00:00,91.57,91.63,90.91,91.15,721128.0,91.57,91.63,90.91,91.15,721128.0
2016-02-18 15:30:00,91.15,91.22,90.31,90.49,1309356.0,91.15,91.22,90.31,90.49,1309356.0
2016-02-19 09:30:00,89.97,90.96,89.1,90.4,2004901.0,89.97,90.96,89.1,90.4,2004901.0
2016-02-19 10:00:00,90.39,91.4,89.59,90.95,1369744.0,90.39,91.4,89.59,90.95,1369744.0
2016-02-19 10:30:00,90.94,91.35,90.6,90.63,943206.0,90.94,91.35,90.6,90.63,943206.0
2016-02-19 11:00:00,90.61,91.16,89.95,91.04,928813.0,90.61,91.16,89.95,91.04,928813.0
2016-02-19 11:30:00,91.0,91.26,90.3,90.48,649403.0,91.0,91.26,90.3,90.48,649403.0
2016-02-19 12:00:00,90.45,90.52,90.09,90.35,362465.0,90.45,90.52,90.09,90.35,362465.0
2016-02-19 12:30:00,90.33,90.58,89.45,89.57,590840.0,90.33,90.58,89.45,89.57,590840.0
2016-02-19 13:00:00,89.57,89.74,88.44,89.09,1313920.0,89.57,89.74,88.44,89.09,1313920.0
2016-02-19 13:30:00,89.1,89.28,88.03,88.34,927596.0,89.1,89.28,88.03,88.34,927596.0
2016-02-19 14:00:00,88.32,88.99,88.2,88.81,737033.0,88.32,88.99,88.2,88.81,737033.0
2016-02-19 14:30:00,88.78,88.97,88.38,88.74,598489.0,88.78,88.97,88.38,88.74,598489.0
2016-02-19 15:00:00,88.75,89.14,88.63,88.78,596482.0,88.75,89.14,88.63,88.78,596482.0
2016-02-19 15:30:00,88.79,89.39,88.7,89.21,1226963.0,88.79,89.39,88.7,89.21,1226963.0
2016-02-22 09:30:00,90.75,90.99,88.3,90.24,2766566.0,90.75,90.99,88.3,90.24,2766566.0
2016-02-22 10:00:00,90.16,91.28,90.0,90.58,1494365.0,90.16,91.28,90.0,90.58,1494365.0
2016-02-22 10:30:00,90.6,91.25,90.6,91.2,1062544.0,90.6,91.25,90.6,91.2,1062544.0
2016-02-22 11:00:00,91.2,92.45,91.04,92.42,1528495.0,91.2,92.45,91.04,92.42,1528495.0
2016-02-22 11:30:00,92.43,92.57,91.95,92.4,1104897.0,92.43,92.57,91.95,92.4,1104897.0
2016-02-22 12:00:00,92.4,92.81,91.89,92.59,851202.0,92.4,92.81,91.89,92.59,851202.0
2016-02-22 12:30:00,92.62,92.98,92.39,92.9,742346.0,92.62,92.98,92.39,92.9,742346.0
2016-02-22 13:00:00,92.91,93.11,92.49,92.6,793991.0,92.91,93.11,92.49,92.6,793991.0
2016-02-22 13:30:00,92.61,92.78,91.95,92.09,763460.0,92.61,92.78,91.95,92.09,763460.0
2016-02-22 14:00:00,92.09,92.39,91.46,91.72,843937.0,92.09,92.39,91.46,91.72,843937.0
2016-02-22 14:30:00,91.71,91.73,91.34,91.45,887683.0,91.71,91.73,91.34,91.45,887683.0
2016-02-22 15:00:00,91.45,91.81,91.27,91.35,968659.0,91.45,91.81,91.27,91.35,968659.0
2016-02-22 15:30:00,91.36,91.98,91.34,91.93,1047275.0,91.36,91.98,91.34,91.93,1047275.0
2016-02-23 09:30:00,91.4,92.49,90.75,91.92,1685893.0,91.4,92.49,90.75,91.92,1685893.0
2016-02-23 10:00:00,91.94,91.97,90.2,90.85,1654684.0,91.94,91.97,90.2,90.85,1654684.0
2016-02-23 10:30:00,90.88,91.03,89.8,90.02,1156453.0,90.88,91.03,89.8,90.02,1156453.0
2016-02-23 11:00:00,90.04,90.6,90.01,90.32,732289.0,90.04,90.6,90.01,90.32,732289.0
2016-02-23 11:30:00,90.3,90.78,89.95,90.15,817663.0,90.3,90.78,89.95,90.15,817663.0
2016-02-23 12:00:00,90.15,90.54,89.9,90.52,505098.0,90.15,90.54,89.9,90.52,505098.0
2016-02-23 12:30:00,90.49,90.93,90.43,90.87,534760.0,90.49,90.93,90.43,90.87,534760.0
2016-02-23 13:00:00,90.87,90.9,90.13,90.24,608281.0,90.87,90.9,90.13,90.24,608281.0
2016-02-23 13:30:00,90.25,90.4,89.89,90.34,608928.0,90.25,90.4,89.89,90.34,608928.0
2016-02-23 14:00:00,90.32,90.5,90.08,90.14,472016.0,90.32,90.5,90.08,90.14,472016.0
2016-02-23 14:30:00,90.13,90.14,89.51,89.52,757208.0,90.13,90.14,89.51,89.52,757208.0
2016-02-23 15:00:00,89.53,89.62,89.21,89.37,797656.0,89.53,89.62,89.21,89.37,797656.0
2016-02-23 15:30:00,89.39,89.83,89.05,89.11,1131837.0,89.39,89.83,89.05,89.11,1131837.0
2016-02-24 09:30:00,88.5,88.52,86.86,87.33,2300183.0,88.5,88.52,86.86,87.33,2300183.0
2016-02-24 10:00:00,87.33,87.69,86.83,86.98,1487351.0,87.33,87.69,86.83,86.98,1487351.0
2016-02-24 10:30:00,87.0,87.98,86.7,87.9,1104975.0,87.0,87.98,86.7,87.9,1104975.0
2016-02-24 11:00:00,87.92,88.41,87.22,88.2,1054454.0,87.92,88.41,87.22,88.2,1054454.0
2016-02-24 11:30:00,88.2,89.63,87.87,89.08,1113310.0,88.2,89.63,87.87,89.08,1113310.0
2016-02-24 12:00:00,89.08,90.02,89.07,89.6,947580.0,89.08,90.02,89.07,89.6,947580.0
2016-02-24 12:30:00,89.57,89.97,89.1,89.53,645359.0,89.57,89.97,89.1,89.53,645359.0
2016-02-24 13:00:00,89.55,90.38,89.55,90.01,933999.0,89.55,90.38,89.55,90.01,933999.0
2016-02-24 13:30:00,90.04,90.5,89.91,90.22,635664.0,90.04,90.5,89.91,90.22,635664.0
2016-02-24 14:00:00,90.22,90.58,90.01,90.34,849510.0,90.22,90.58,90.01,90.34,849510.0
2016-02-24 14:30:00,90.37,90.48,89.94,90.18,784068.0,90.37,90.48,89.94,90.18,784068.0
2016-02-24 15:00:00,90.21,91.43,90.12,91.35,1099648.0,90.21,91.43,90.12,91.35,1099648.0
2016-02-24 15:30:00,91.34,91.76,91.16,91.62,1301024.0,91.34,91.76,91.16,91.62,1301024.0
2016-02-25 09:30:00,91.08,91.99,90.27,90.5,1756709.0,91.08,91.99,90.27,90.5,1756709.0
2016-02-25 10:00:00,90.53,93.25,90.21,93.14,2351327.0,90.53,93.25,90.21,93.14,2351327.0
2016-02-25 10:30:00,93.12,93.14,91.86,91.88,1372352.0,93.12,93.14,91.86,91.88,1372352.0
2016-02-25 11:00:00,91.87,92.86,91.6,92.77,1175562.0,91.87,92.86,91.6,92.77,1175562.0
2016-02-25 11:30:00,92.78,93.49,92.2,93.19,1106561.0,92.78,93.49,92.2,93.19,1106561.0
2016-02-25 12:00:00,93.2,93.21,92.43,92.63,870661.0,93.2,93.21,92.43,92.63,870661.0
2016-02-25 12:30:00,92.61,92.64,91.91,92.47,737968.0,92.61,92.64,91.91,92.47,737968.0
2016-02-25 13:00:00,92.4,93.11,92.38,92.8,783355.0,92.4,93.11,92.38,92.8,783355.0
2016-02-25 13:30:00,92.8,93.45,92.74,93.41,872824.0,92.8,93.45,92.74,93.41,872824.0
2016-02-25 14:00:00,93.44,94.22,92.93,94.08,1462614.0,93.44,94.22,92.93,94.08,1462614.0
2016-02-25 14:30:00,94.05,94.32,93.29,93.54,882115.0,94.05,94.32,93.29,93.54,882115.0
2016-02-25 15:00:00,93.59,94.15,93.4,94.12,840919.0,93.59,94.15,93.4,94.12,840919.0
2016-02-25 15:30:00,94.1,94.81,94.02,94.51,2122339.0,94.1,94.81,94.02,94.51,2122339.0
2016-02-26 09:30:00,95.3,97.48,95.11,96.66,3609195.0,95.3,97.48,95.11,96.66,3609195.0
2016-02-26 10:00:00,96.68,96.79,95.1,95.43,1744396.0,96.68,96.79,95.1,95.43,1744396.0
2016-02-26 10:30:00,95.48,96.26,95.27,95.69,1180184.0,95.48,96.26,95.27,95.69,1180184.0
2016-02-26 11:00:00,95.7,96.22,95.49,95.86,1145232.0,95.7,96.22,95.49,95.86,1145232.0
2016-02-26 11:30:00,95.86,96.1,95.56,95.78,1096645.0,95.86,96.1,95.56,95.78,1096645.0
2016-02-26 12:00:00,95.77,95.78,94.76,95.06,1148790.0,95.77,95.78,94.76,95.06,1148790.0
2016-02-26 12:30:00,95.06,95.45,94.31,95.19,1061524.0,95.06,95.45,94.31,95.19,1061524.0
2016-02-26 13:00:00,95.15,95.65,94.92,95.36,897344.0,95.15,95.65,94.92,95.36,897344.0
2016-02-26 13:30:00,95.35,95.54,94.49,94.73,814624.0,95.35,95.54,94.49,94.73,814624.0
2016-02-26 14:00:00,94.75,95.09,94.43,95.06,493045.0,94.75,95.09,94.43,95.06,493045.0
2016-02-26 14:30:00,95.01,95.02,94.25,94.67,541576.0,95.01,95.02,94.25,94.67,541576.0
2016-02-26 15:00:00,94.68,95.2,94.67,94.83,787835.0,94.68,95.2,94.67,94.83,787835.0
2016-02-26 15:30:00,94.83,95.05,94.72,94.79,922097.0,94.83,95.05,94.72,94.79,922097.0
2016-02-29 09:30:00,94.81,97.2,94.49,96.7,2216449.0,94.81,97.2,94.49,96.7,2216449.0
2016-02-29 10:00:00,96.7,96.95,96.07,96.24,1083136.0,96.7,96.95,96.07,96.24,1083136.0
2016-02-29 10:30:00,96.29,96.73,95.4,95.42,976744.0,96.29,96.73,95.4,95.42,976744.0
2016-02-29 11:00:00,95.4,95.64,94.89,95.28,902749.0,95.4,95.64,94.89,95.28,902749.0
2016-02-29 11:30:00,95.28,95.8,95.1,95.33,604545.0,95.28,95.8,95.1,95.33,604545.0
2016-02-29 12:00:00,95.3,95.7,95.07,95.41,586114.0,95.3,95.7,95.07,95.41,586114.0
2016-02-29 12:30:00,95.42,95.46,95.1,95.3,269612.0,95.42,95.46,95.1,95.3,269612.0
2016-02-29 13:00:00,95.28,95.4,94.64,94.68,685328.0,95.28,95.4,94.64,94.68,685328.0
2016-02-29 13:30:00,94.69,94.93,94.09,94.41,647499.0,94.69,94.93,94.09,94.41,647499.0
2016-02-29 14:00:00,94.4,94.5,93.54,94.11,818641.0,94.4,94.5,93.54,94.11,818641.0
2016-02-29 14:30:00,94.11,94.19,93.52,93.64,560463.0,94.11,94.19,93.52,93.64,560463.0
2016-02-29 15:00:00,93.64,93.99,93.34,93.98,680235.0,93.64,93.99,93.34,93.98,680235.0
2016-02-29 15:30:00,93.98,93.99,93.42,93.42,977979.0,93.98,93.99,93.42,93.42,977979.0
2016-03-01 09:30:00,94.58,95.23,93.61,95.11,1755777.0,94.58,95.23,93.61,95.11,1755777.0
2016-03-01 10:00:00,95.15,96.05,94.87,95.9,1668483.0,95.15,96.05,94.87,95.9,1668483.0
2016-03-01 10:30:00,95.9,96.26,95.56,96.15,1113599.0,95.9,96.26,95.56,96.15,1113599.0
2016-03-01 11:00:00,96.16,96.94,96.1,96.82,1186231.0,96.16,96.94,96.1,96.82,1186231.0
2016-03-01 11:30:00,96.8,97.16,96.36,96.87,1118448.0,96.8,97.16,96.36,96.87,1118448.0
2016-03-01 12:00:00,96.83,97.07,96.4,96.73,672998.0,96.83,97.07,96.4,96.73,672998.0
2016-03-01 12:30:00,96.75,97.3,96.62,96.94,766384.0,96.75,97.3,96.62,96.94,766384.0
2016-03-01 13:00:00,96.91,97.12,96.6,96.93,737157.0,96.91,97.12,96.6,96.93,737157.0
2016-03-01 13:30:00,96.95,98.15,96.94,98.04,1579744.0,96.95,98.15,96.94,98.04,1579744.0
2016-03-01 14:00:00,98.05,99.16,97.83,98.53,1730609.0,98.05,99.16,97.83,98.53,1730609.0
2016-03-01 14:30:00,98.53,98.78,98.13,98.68,795176.0,98.53,98.78,98.13,98.68,795176.0
2016-03-01 15:00:00,98.66,98.78,97.83,97.98,883125.0,98.66,98.78,97.83,97.98,883125.0
2016-03-01 15:30:00,97.98,98.3,97.72,98.3,1475416.0,97.98,98.3,97.72,98.3,1475416.0
2016-03-02 09:30:00,98.01,99.48,97.33,97.99,2577589.0,98.01,99.48,97.33,97.99,2577589.0
2016-03-02 10:00:00,98.01,98.7,97.33,97.53,1824828.0,98.01,98.7,97.33,97.53,1824828.0
2016-03-02 10:30:00,97.54,97.59,96.7,97.47,1794716.0,97.54,97.59,96.7,97.47,1794716.0
2016-03-02 11:00:00,97.47,98.04,96.93,97.55,1546469.0,97.47,98.04,96.93,97.55,1546469.0
2016-03-02 11:30:00,97.55,97.85,96.22,96.29,1246511.0,97.55,97.85,96.22,96.29,1246511.0
2016-03-02 12:00:00,96.3,96.73,96.05,96.17,1091934.0,96.3,96.73,96.05,96.17,1091934.0
2016-03-02 12:30:00,96.17,96.63,95.9,96.1,1116535.0,96.17,96.63,95.9,96.1,1116535.0
2016-03-02 13:00:00,96.1,96.71,96.1,96.59,855595.0,96.1,96.71,96.1,96.59,855595.0
2016-03-02 13:30:00,96.59,97.15,96.31,96.43,945473.0,96.59,97.15,96.31,96.43,945473.0
2016-03-02 14:00:00,96.42,96.88,96.28,96.65,909382.0,96.42,96.88,96.28,96.65,909382.0
2016-03-02 14:30:00,96.67,97.65,96.6,97.42,1214418.0,96.67,97.65,96.6,97.42,1214418.0
2016-03-02 15:00:00,97.43,97.73,96.97,97.39,1120001.0,97.43,97.73,96.97,97.39,1120001.0
2016-03-02 15:30:00,97.4,97.66,97.16,97.61,1381601.0,97.4,97.66,97.16,97.61,1381601.0
2016-03-03 09:30:00,97.83,98.35,96.86,97.4,1157491.0,97.83,98.35,96.86,97.4,1157491.0
2016-03-03 10:00:00,97.37,97.6,96.46,96.57,1037218.0,97.37,97.6,96.46,96.57,1037218.0
2016-03-03 10:30:00,96.59,97.03,96.44,96.73,959863.0,96.59,97.03,96.44,96.73,959863.0
2016-03-03 11:00:00,96.73,96.88,95.39,95.65,1219293.0,96.73,96.88,95.39,95.65,1219293.0
2016-03-03 11:30:00,95.65,96.16,95.46,96.13,833632.0,95.65,96.16,95.46,96.13,833632.0
2016-03-03 12:00:00,96.11,96.49,95.94,96.05,689208.0,96.11,96.49,95.94,96.05,689208.0
2016-03-03 12:30:00,96.05,96.68,96.0,96.51,925303.0,96.05,96.68,96.0,96.51,925303.0
2016-03-03 13:00:00,96.51,97.34,96.44,97.19,1347691.0,96.51,97.34,96.44,97.19,1347691.0
2016-03-03 13:30:00,97.19,97.98,97.18,97.68,1167355.0,97.19,97.98,97.18,97.68,1167355.0
2016-03-03 14:00:00,97.7,97.98,97.42,97.81,944067.0,97.7,97.98,97.42,97.81,944067.0
2016-03-03 14:30:00,97.82,97.89,97.43,97.6,1010578.0,97.82,97.89,97.43,97.6,1010578.0
2016-03-03 15:00:00,97.6,97.88,97.03,97.24,1126101.0,97.6,97.88,97.03,97.24,1126101.0
2016-03-03 15:30:00,97.24,97.95,97.22,97.93,1773185.0,97.24,97.95,97.22,97.93,1773185.0
2016-03-04 09:30:00,98.76,100.5,98.32,99.82,3820708.0,98.76,100.5,98.32,99.82,3820708.0
2016-03-04 10:00:00,99.83,100.05,98.71,99.46,2381890.0,99.83,100.05,98.71,99.46,2381890.0
2016-03-04 10:30:00,99.46,100.57,99.23,100.48,1816241.0,99.46,100.57,99.23,100.48,1816241.0
2016-03-04 11:00:00,100.48,102.22,100.47,101.58,2954241.0,100.48,102.22,100.47,101.58,2954241.0
2016-03-04 11:30:00,101.61,101.97,101.5,101.88,1505060.0,101.61,101.97,101.5,101.88,1505060.0
2016-03-04 12:00:00,101.86,102.0,100.61,100.74,1345801.0,101.86,102.0,100.61,100.74,1345801.0
2016-03-04 12:30:00,100.73,101.01,100.62,100.89,909506.0,100.73,101.01,100.62,100.89,909506.0
2016-03-04 13:00:00,100.89,101.0,100.02,100.34,1017524.0,100.89,101.0,100.02,100.34,1017524.0
2016-03-04 13:30:00,100.34,101.59,100.12,101.46,1105380.0,100.34,101.59,100.12,101.46,1105380.0
2016-03-04 14:00:00,101.47,101.66,100.61,100.89,1112238.0,101.47,101.66,100.61,100.89,1112238.0
2016-03-04 14:30:00,100.85,101.2,100.11,100.47,856948.0,100.85,101.2,100.11,100.47,856948.0
2016-03-04 15:00:00,100.47,101.43,100.12,101.36,1180337.0,100.47,101.43,100.12,101.36,1180337.0
2016-03-04 15:30:00,101.4,101.8,101.13,101.58,1705735.0,101.4,101.8,101.13,101.58,1705735.0
2016-03-07 09:30:00,101.0,101.79,97.68,97.86,3721596.0,101.0,101.79,97.68,97.86,3721596.0
2016-03-07 10:00:00,97.86,98.67,97.25,97.58,2313560.0,97.86,98.67,97.25,97.58,2313560.0
2016-03-07 10:30:00,97.54,98.6,96.96,97.46,2027296.0,97.54,98.6,96.96,97.46,2027296.0
2016-03-07 11:00:00,97.46,97.87,96.8,97.25,2048108.0,97.46,97.87,96.8,97.25,2048108.0
2016-03-07 11:30:00,97.29,98.37,97.21,97.89,1720493.0,97.29,98.37,97.21,97.89,1720493.0
2016-03-07 12:00:00,97.93,98.17,97.48,97.74,766143.0,97.93,98.17,97.48,97.74,766143.0
2016-03-07 12:30:00,97.73,97.98,97.27,97.31,623418.0,97.73,97.98,97.27,97.31,623418.0
2016-03-07 13:00:00,97.33,97.43,96.52,96.55,1192256.0,97.33,97.43,96.52,96.55,1192256.0
2016-03-07 13:30:00,96.57,96.9,96.43,96.57,1067294.0,96.57,96.9,96.43,96.57,1067294.0
2016-03-07 14:00:00,96.58,96.85,95.77,95.89,1370733.0,96.58,96.85,95.77,95.89,1370733.0
2016-03-07 14:30:00,95.88,96.08,95.3,95.45,1290720.0,95.88,96.08,95.3,95.45,1290720.0
2016-03-07 15:00:00,95.44,95.94,95.25,95.68,1578566.0,95.44,95.94,95.25,95.68,1578566.0
2016-03-07 15:30:00,95.69,96.61,95.42,95.49,2490756.0,95.69,96.61,95.42,95.49,2490756.0
2016-03-08 09:30:00,94.96,97.12,94.5,96.39,2563891.0,94.96,97.12,94.5,96.39,2563891.0
2016-03-08 10:00:00,96.37,97.59,95.98,96.91,1764476.0,96.37,97.59,95.98,96.91,1764476.0
2016-03-08 10:30:00,96.9,97.75,96.84,97.59,1225533.0,96.9,97.75,96.84,97.59,1225533.0
2016-03-08 11:00:00,97.64,98.28,97.37,97.56,1509497.0,97.64,98.28,97.37,97.56,1509497.0
2016-03-08 11:30:00,97.54,97.96,97.19,97.8,724023.0,97.54,97.96,97.19,97.8,724023.0
2016-03-08 12:00:00,97.77,97.88,97.05,97.2,679098.0,97.77,97.88,97.05,97.2,679098.0
2016-03-08 12:30:00,97.25,97.59,96.6,96.96,579613.0,97.25,97.59,96.6,96.96,579613.0
2016-03-08 13:00:00,96.97,97.23,96.49,96.96,681935.0,96.97,97.23,96.49,96.96,681935.0
2016-03-08 13:30:00,97.0,97.54,96.82,97.13,629654.0,97.0,97.54,96.82,97.13,629654.0
2016-03-08 14:00:00,97.1,97.18,96.54,96.75,568706.0,97.1,97.18,96.54,96.75,568706.0
2016-03-08 14:30:00,96.76,96.82,96.25,96.37,654764.0,96.76,96.82,96.25,96.37,654764.0
2016-03-08 15:00:00,96.37,96.67,96.17,96.23,656771.0,96.37,96.67,96.17,96.23,656771.0
2016-03-08 15:30:00,96.25,96.47,96.1,96.23,1270704.0,96.25,96.47,96.1,96.23,1270704.0
2016-03-09 09:30:00,96.78,97.32,95.0,96.06,2010154.0,96.78,97.32,95.0,96.06,2010154.0
2016-03-09 10:00:00,96.01,97.72,95.97,96.98,1824169.0,96.01,97.72,95.97,96.98,1824169.0
2016-03-09 10:30:00,97.03,97.33,95.72,95.92,1144630.0,97.03,97.33,95.72,95.92,1144630.0
2016-03-09 11:00:00,95.92,97.42,95.91,97.18,1027271.0,95.92,97.42,95.91,97.18,1027271.0
2016-03-09 11:30:00,97.19,97.46,97.0,97.18,727889.0,97.19,97.46,97.0,97.18,727889.0
2016-03-09 12:00:00,97.21,97.39,97.12,97.33,336081.0,97.21,97.39,97.12,97.33,336081.0
2016-03-09 12:30:00,97.33,97.35,96.65,96.71,402082.0,97.33,97.35,96.65,96.71,402082.0
2016-03-09 13:00:00,96.73,97.18,96.63,97.15,296853.0,96.73,97.18,96.63,97.15,296853.0
2016-03-09 13:30:00,97.15,97.53,97.13,97.36,565614.0,97.15,97.53,97.13,97.36,565614.0
2016-03-09 14:00:00,97.37,98.37,97.33,98.08,1017539.0,97.37,98.37,97.33,98.08,1017539.0
2016-03-09 14:30:00,98.08,98.14,97.73,98.0,653587.0,98.08,98.14,97.73,98.0,653587.0
2016-03-09 15:00:00,97.99,98.1,97.58,97.75,581825.0,97.99,98.1,97.58,97.75,581825.0
2016-03-09 15:30:00,97.77,98.0,97.59,98.0,727666.0,97.77,98.0,97.59,98.0,727666.0
2016-03-10 09:30:00,98.18,99.74,98.0,99.25,2052085.0,98.18,99.74,98.0,99.25,2052085.0
2016-03-10 10:00:00,99.25,99.26,97.82,98.01,1582977.0,99.25,99.26,97.82,98.01,1582977.0
2016-03-10 10:30:00,97.99,98.0,96.84,97.0,1874782.0,97.99,98.0,96.84,97.0,1874782.0
2016-03-10 11:00:00,96.99,97.37,96.33,96.66,1295095.0,96.99,97.37,96.33,96.66,1295095.0
2016-03-10 11:30:00,96.65,97.47,96.55,97.13,1409496.0,96.65,97.47,96.55,97.13,1409496.0
2016-03-10 12:00:00,97.08,97.33,96.69,96.92,538304.0,97.08,97.33,96.69,96.92,538304.0
2016-03-10 12:30:00,96.92,96.93,96.06,96.28,647958.0,96.92,96.93,96.06,96.28,647958.0
2016-03-10 13:00:00,96.28,96.45,95.74,96.22,728323.0,96.28,96.45,95.74,96.22,728323.0
2016-03-10 13:30:00,96.2,96.45,95.97,96.05,666095.0,96.2,96.45,95.97,96.05,666095.0
2016-03-10 14:00:00,96.08,96.3,95.45,95.79,934263.0,96.08,96.3,95.45,95.79,934263.0
2016-03-10 14:30:00,95.79,96.99,95.74,96.8,1156895.0,95.79,96.99,95.74,96.8,1156895.0
2016-03-10 15:00:00,96.84,97.64,96.67,97.56,1420076.0,96.84,97.64,96.67,97.56,1420076.0
2016-03-10 15:30:00,97.54,97.62,97.09,97.36,1533897.0,97.54,97.62,97.09,97.36,1533897.0
2016-03-11 09:30:00,99.55,99.6,97.73,97.84,2306937.0,99.55,99.6,97.73,97.84,2306937.0
2016-03-11 10:00:00,97.86,98.25,96.9,97.74,1708990.0,97.86,98.25,96.9,97.74,1708990.0
2016-03-11 10:30:00,97.7,98.29,97.51,97.81,872209.0,97.7,98.29,97.51,97.81,872209.0
2016-03-11 11:00:00,97.79,97.89,97.12,97.16,785971.0,97.79,97.89,97.12,97.16,785971.0
2016-03-11 11:30:00,97.17,97.35,96.25,96.28,1053675.0,97.17,97.35,96.25,96.28,1053675.0
2016-03-11 12:00:00,96.29,97.0,96.15,96.71,1055259.0,96.29,97.0,96.15,96.71,1055259.0
2016-03-11 12:30:00,96.7,96.91,96.2,96.64,742073.0,96.7,96.91,96.2,96.64,742073.0
2016-03-11 13:00:00,96.62,96.8,96.28,96.63,623197.0,96.62,96.8,96.28,96.63,623197.0
2016-03-11 13:30:00,96.62,96.69,96.05,96.62,637429.0,96.62,96.69,96.05,96.62,637429.0
2016-03-11 14:00:00,96.63,97.36,96.57,96.9,988893.0,96.63,97.36,96.57,96.9,988893.0
2016-03-11 14:30:00,96.9,97.59,96.86,97.57,890215.0,96.9,97.59,96.86,97.57,890215.0
2016-03-11 15:00:00,97.56,97.82,97.33,97.71,898278.0,97.56,97.82,97.33,97.71,898278.0
2016-03-11 15:30:00,97.72,97.76,97.5,97.66,1244436.0,97.72,97.76,97.5,97.66,1244436.0
2016-03-14 09:30:00,97.2,99.36,97.17,98.67,2177386.0,97.2,99.36,97.17,98.67,2177386.0
2016-03-14 10:00:00,98.68,98.91,97.82,98.5,1328628.0,98.68,98.91,97.82,98.5,1328628.0
2016-03-14 10:30:00,98.48,98.93,98.22,98.53,913238.0,98.48,98.93,98.22,98.53,913238.0
2016-03-14 11:00:00,98.52,99.02,98.4,98.82,718098.0,98.52,99.02,98.4,98.82,718098.0
2016-03-14 11:30:00,98.82,99.42,98.7,99.13,719859.0,98.82,99.42,98.7,99.13,719859.0
2016-03-14 12:00:00,99.13,99.14,98.13,98.23,868861.0,99.13,99.14,98.13,98.23,868861.0
2016-03-14 12:30:00,98.24,98.9,98.22,98.5,572562.0,98.24,98.9,98.22,98.5,572562.0
2016-03-14 13:00:00,98.49,98.56,98.01,98.22,472539.0,98.49,98.56,98.01,98.22,472539.0
2016-03-14 13:30:00,98.19,98.53,98.12,98.2,398996.0,98.19,98.53,98.12,98.2,398996.0
2016-03-14 14:00:00,98.2,98.3,97.92,98.11,588976.0,98.2,98.3,97.92,98.11,588976.0
2016-03-14 14:30:00,98.12,98.5,97.96,98.39,441391.0,98.12,98.5,97.96,98.39,441391.0
2016-03-14 15:00:00,98.36,98.45,98.01,98.23,375805.0,98.36,98.45,98.01,98.23,375805.0
2016-03-14 15:30:00,98.24,98.33,98.09,98.13,729839.0,98.24,98.33,98.09,98.13,729839.0
2016-03-15 09:30:00,97.87,98.28,96.63,96.71,1599782.0,97.87,98.28,96.63,96.71,1599782.0
2016-03-15 10:00:00,96.71,97.35,96.43,97.34,1087646.0,96.71,97.35,96.43,97.34,1087646.0
2016-03-15 10:30:00,97.35,97.55,96.95,97.16,738125.0,97.35,97.55,96.95,97.16,738125.0
2016-03-15 11:00:00,97.18,98.51,97.06,98.29,1223108.0,97.18,98.51,97.06,98.29,1223108.0
2016-03-15 11:30:00,98.28,98.35,97.24,97.53,708863.0,98.28,98.35,97.24,97.53,708863.0
2016-03-15 12:00:00,97.52,97.82,97.31,97.81,381885.0,97.52,97.82,97.31,97.81,381885.0
2016-03-15 12:30:00,97.82,97.98,97.64,97.83,340641.0,97.82,97.98,97.64,97.83,340641.0
2016-03-15 13:00:00,97.83,97.92,97.62,97.87,381107.0,97.83,97.92,97.62,97.87,381107.0
2016-03-15 13:30:00,97.9,98.24,97.73,97.81,411290.0,97.9,98.24,97.73,97.81,411290.0
2016-03-15 14:00:00,97.81,97.87,97.54,97.75,423727.0,97.81,97.87,97.54,97.75,423727.0
2016-03-15 14:30:00,97.75,97.83,97.47,97.66,377208.0,97.75,97.83,97.47,97.66,377208.0
2016-03-15 15:00:00,97.67,98.06,97.59,97.9,470752.0,97.67,98.06,97.59,97.9,470752.0
2016-03-15 15:30:00,97.9,98.04,97.75,97.85,648188.0,97.9,98.04,97.75,97.85,648188.0
2016-03-16 09:30:00,97.53,98.88,97.5,98.3,1465018.0,97.53,98.88,97.5,98.3,1465018.0
2016-03-16 10:00:00,98.3,98.5,97.71,98.19,860030.0,98.3,98.5,97.71,98.19,860030.0
2016-03-16 10:30:00,98.22,98.29,97.52,98.06,619472.0,98.22,98.29,97.52,98.06,619472.0
2016-03-16 11:00:00,98.02,98.49,97.58,98.3,746757.0,98.02,98.49,97.58,98.3,746757.0
2016-03-16 11:30:00,98.31,98.49,98.1,98.25,467211.0,98.31,98.49,98.1,98.25,467211.0
2016-03-16 12:00:00,98.27,98.46,98.2,98.27,304879.0,98.27,98.46,98.2,98.27,304879.0
2016-03-16 12:30:00,98.28,98.39,97.69,97.83,358258.0,98.28,98.39,97.69,97.83,358258.0
2016-03-16 13:00:00,97.8,98.4,97.77,98.3,424169.0,97.8,98.4,97.77,98.3,424169.0
2016-03-16 13:30:00,98.28,99.15,98.23,98.88,800827.0,98.28,99.15,98.23,98.88,800827.0
2016-03-16 14:00:00,98.89,99.68,98.78,99.44,2127266.0,98.89,99.68,98.78,99.44,2127266.0
2016-03-16 14:30:00,99.44,99.73,99.14,99.22,1328048.0,99.44,99.73,99.14,99.22,1328048.0
2016-03-16 15:00:00,99.22,99.46,98.94,99.0,901408.0,99.22,99.46,98.94,99.0,901408.0
2016-03-16 15:30:00,99.0,99.48,98.97,99.35,1205655.0,99.0,99.48,98.97,99.35,1205655.0
2016-03-17 09:30:00,99.05,101.39,99.0,100.56,2840508.0,99.05,101.39,99.0,100.56,2840508.0
2016-03-17 10:00:00,100.58,100.78,100.12,100.6,1195235.0,100.58,100.78,100.12,100.6,1195235.0
2016-03-17 10:30:00,100.57,101.37,100.54,100.96,1075353.0,100.57,101.37,100.54,100.96,1075353.0
2016-03-17 11:00:00,100.98,101.03,100.15,100.56,912902.0,100.98,101.03,100.15,100.56,912902.0
2016-03-17 11:30:00,100.58,100.84,99.85,99.93,907369.0,100.58,100.84,99.85,99.93,907369.0
2016-03-17 12:00:00,99.92,100.5,99.86,100.43,734116.0,99.92,100.5,99.86,100.43,734116.0
2016-03-17 12:30:00,100.43,100.49,99.9,100.13,555200.0,100.43,100.49,99.9,100.13,555200.0
2016-03-17 13:00:00,100.1,100.37,99.69,99.96,542444.0,100.1,100.37,99.69,99.96,542444.0
2016-03-17 13:30:00,99.99,100.09,99.8,100.0,522493.0,99.99,100.09,99.8,100.0,522493.0
2016-03-17 14:00:00,100.0,100.7,99.94,100.34,679776.0,100.0,100.7,99.94,100.34,679776.0
2016-03-17 14:30:00,100.34,100.4,99.88,99.95,536328.0,100.34,100.4,99.88,99.95,536328.0
2016-03-17 15:00:00,99.95,100.32,99.94,100.24,577960.0,99.95,100.32,99.94,100.24,577960.0
2016-03-17 15:30:00,100.24,100.29,99.64,99.72,1079906.0,100.24,100.29,99.64,99.72,1079906.0
2016-03-18 09:30:00,100.5,101.73,100.01,100.94,2985282.0,100.5,101.73,100.01,100.94,2985282.0
2016-03-18 10:00:00,100.89,101.06,100.51,100.76,655407.0,100.89,101.06,100.51,100.76,655407.0
2016-03-18 10:30:00,100.77,101.4,100.59,101.34,934378.0,100.77,101.4,100.59,101.34,934378.0
2016-03-18 11:00:00,101.36,102.41,101.19,102.38,1892190.0,101.36,102.41,101.19,102.38,1892190.0
2016-03-18 11:30:00,102.4,102.41,101.8,101.89,866282.0,102.4,102.41,101.8,101.89,866282.0
2016-03-18 12:00:00,101.87,102.15,101.77,101.87,566451.0,101.87,102.15,101.77,101.87,566451.0
2016-03-18 12:30:00,101.88,102.25,101.83,102.0,582648.0,101.88,102.25,101.83,102.0,582648.0
2016-03-18 13:00:00,102.0,102.18,101.45,101.74,551823.0,102.0,102.18,101.45,101.74,551823.0
2016-03-18 13:30:00,101.73,101.73,100.95,101.07,654157.0,101.73,101.73,100.95,101.07,654157.0
2016-03-18 14:00:00,101.08,101.59,100.96,101.14,781683.0,101.08,101.59,100.96,101.14,781683.0
2016-03-18 14:30:00,101.13,101.26,100.58,100.61,671593.0,101.13,101.26,100.58,100.61,671593.0
2016-03-18 15:00:00,100.63,101.13,100.61,100.87,829075.0,100.63,101.13,100.61,100.87,829075.0
2016-03-18 15:30:00,100.87,101.19,100.67,101.12,1289867.0,100.87,101.19,100.67,101.12,1289867.0
2016-03-21 09:30:00,101.03,102.1,100.67,101.42,1598028.0,101.03,102.1,100.67,101.42,1598028.0
2016-03-21 10:00:00,101.39,101.46,100.15,100.65,1153656.0,101.39,101.46,100.15,100.65,1153656.0
2016-03-21 10:30:00,100.6,100.77,99.93,100.0,748203.0,100.6,100.77,99.93,100.0,748203.0
2016-03-21 11:00:00,99.99,100.96,99.95,100.45,811798.0,99.99,100.96,99.95,100.45,811798.0
2016-03-21 11:30:00,100.46,100.55,99.96,100.18,745135.0,100.46,100.55,99.96,100.18,745135.0
2016-03-21 12:00:00,100.16,100.25,99.72,99.73,482179.0,100.16,100.25,99.72,99.73,482179.0
2016-03-21 12:30:00,99.73,100.11,99.5,100.08,559979.0,99.73,100.11,99.5,100.08,559979.0
2016-03-21 13:00:00,100.07,100.47,99.87,100.43,363491.0,100.07,100.47,99.87,100.43,363491.0
2016-03-21 13:30:00,100.42,100.79,100.2,100.72,385160.0,100.42,100.79,100.2,100.72,385160.0
2016-03-21 14:00:00,100.73,101.58,100.73,101.54,641692.0,100.73,101.58,100.73,101.54,641692.0
2016-03-21 14:30:00,101.58,101.58,101.05,101.35,387931.0,101.58,101.58,101.05,101.35,387931.0
2016-03-21 15:00:00,101.37,101.37,101.04,101.14,315123.0,101.37,101.37,101.04,101.14,315123.0
2016-03-21 15:30:00,101.13,101.17,100.8,101.06,637628.0,101.13,101.17,100.8,101.06,637628.0
2016-03-22 09:30:00,100.48,101.52,100.05,100.52,1347759.0,100.48,101.52,100.05,100.52,1347759.0
2016-03-22 10:00:00,100.52,100.98,100.07,100.23,852482.0,100.52,100.98,100.07,100.23,852482.0
2016-03-22 10:30:00,100.21,100.33,99.75,99.81,920055.0,100.21,100.33,99.75,99.81,920055.0
2016-03-22 11:00:00,99.83,100.15,99.57,99.96,846234.0,99.83,100.15,99.57,99.96,846234.0
2016-03-22 11:30:00,99.99,100.22,99.7,99.74,524962.0,99.99,100.22,99.7,99.74,524962.0
2016-03-22 12:00:00,99.7,99.89,99.2,99.72,715195.0,99.7,99.89,99.2,99.72,715195.0
2016-03-22 12:30:00,99.73,100.05,99.55,99.97,636154.0,99.73,100.05,99.55,99.97,636154.0
2016-03-22 13:00:00,99.97,100.16,99.82,99.97,359381.0,99.97,100.16,99.82,99.97,359381.0
2016-03-22 13:30:00,99.97,100.2,99.75,99.84,368722.0,99.97,100.2,99.75,99.84,368722.0
2016-03-22 14:00:00,99.87,100.09,99.81,99.96,260556.0,99.87,100.09,99.81,99.96,260556.0
2016-03-22 14:30:00,99.95,100.08,99.78,99.8,369628.0,99.95,100.08,99.78,99.8,369628.0
2016-03-22 15:00:00,99.79,99.93,99.41,99.68,362246.0,99.79,99.93,99.41,99.68,362246.0
2016-03-22 15:30:00,99.7,99.89,99.6,99.84,607639.0,99.7,99.89,99.6,99.84,607639.0
2016-03-23 09:30:00,99.75,100.39,99.36,99.46,1321558.0,99.75,100.39,99.36,99.46,1321558.0
2016-03-23 10:00:00,99.43,99.99,98.85,99.65,1033769.0,99.43,99.99,98.85,99.65,1033769.0
2016-03-23 10:30:00,99.61,99.9,99.07,99.28,711404.0,99.61,99.9,99.07,99.28,711404.0
2016-03-23 11:00:00,99.25,99.43,98.93,99.11,534235.0,99.25,99.43,98.93,99.11,534235.0
2016-03-23 11:30:00,99.13,99.28,98.81,99.16,496695.0,99.13,99.28,98.81,99.16,496695.0
2016-03-23 12:00:00,99.17,99.55,99.07,99.31,445120.0,99.17,99.55,99.07,99.31,445120.0
2016-03-23 12:30:00,99.31,99.59,99.26,99.51,282373.0,99.31,99.59,99.26,99.51,282373.0
2016-03-23 13:00:00,99.54,100.06,99.38,99.9,475555.0,99.54,100.06,99.38,99.9,475555.0
2016-03-23 13:30:00,99.91,100.18,99.61,99.73,533511.0,99.91,100.18,99.61,99.73,533511.0
2016-03-23 14:00:00,99.73,100.33,99.58,100.0,601151.0,99.73,100.33,99.58,100.0,601151.0
2016-03-23 14:30:00,100.02,100.2,99.65,99.81,351228.0,100.02,100.2,99.65,99.81,351228.0
2016-03-23 15:00:00,99.82,99.9,99.39,99.56,329522.0,99.82,99.9,99.39,99.56,329522.0
2016-03-23 15:30:00,99.54,99.73,99.47,99.59,437793.0,99.54,99.73,99.47,99.59,437793.0
2016-03-24 09:30:00,98.64,98.85,97.78,98.41,1770102.0,98.64,98.85,97.78,98.41,1770102.0
2016-03-24 10:00:00,98.38,98.79,98.1,98.41,1006735.0,98.38,98.79,98.1,98.41,1006735.0
2016-03-24 10:30:00,98.44,98.78,98.16,98.35,730105.0,98.44,98.78,98.16,98.35,730105.0
2016-03-24 11:00:00,98.35,98.43,97.89,97.95,502576.0,98.35,98.43,97.89,97.95,502576.0
2016-03-24 11:30:00,97.96,98.12,97.39,97.59,755784.0,97.96,98.12,97.39,97.59,755784.0
2016-03-24 12:00:00,97.57,97.98,97.34,97.51,773551.0,97.57,97.98,97.34,97.51,773551.0
2016-03-24 12:30:00,97.5,97.73,97.35,97.39,429452.0,97.5,97.73,97.35,97.39,429452.0
2016-03-24 13:00:00,97.39,97.48,97.07,97.22,599357.0,97.39,97.48,97.07,97.22,599357.0
2016-03-24 13:30:00,97.22,97.9,97.11,97.69,696859.0,97.22,97.9,97.11,97.69,696859.0
2016-03-24 14:00:00,97.7,98.24,97.45,98.15,615174.0,97.7,98.24,97.45,98.15,615174.0
2016-03-24 14:30:00,98.2,98.45,98.05,98.45,536073.0,98.2,98.45,98.05,98.45,536073.0
2016-03-24 15:00:00,98.43,98.55,98.25,98.4,478116.0,98.43,98.55,98.25,98.4,478116.0
2016-03-24 15:30:00,98.42,98.44,98.16,98.36,781057.0,98.42,98.44,98.16,98.36,781057.0
2016-03-28 09:30:00,98.34,100.49,97.82,100.03,2254433.0,98.34,100.49,97.82,100.03,2254433.0
2016-03-28 10:00:00,100.05,101.06,99.84,100.68,1513477.0,100.05,101.06,99.84,100.68,1513477.0
2016-03-28 10:30:00,100.66,100.88,99.81,100.07,936634.0,100.66,100.88,99.81,100.07,936634.0
2016-03-28 11:00:00,100.07,100.72,100.07,100.7,680502.0,100.07,100.72,100.07,100.7,680502.0
2016-03-28 11:30:00,100.71,101.12,100.62,100.94,927100.0,100.71,101.12,100.62,100.94,927100.0
2016-03-28 12:00:00,100.97,101.25,100.83,101.12,562596.0,100.97,101.25,100.83,101.12,562596.0
2016-03-28 12:30:00,101.15,101.37,100.87,101.04,535631.0,101.15,101.37,100.87,101.04,535631.0
2016-03-28 13:00:00,101.03,101.07,100.23,100.43,554015.0,101.03,101.07,100.23,100.43,554015.0
2016-03-28 13:30:00,100.42,101.09,100.39,101.06,363821.0,100.42,101.09,100.39,101.06,363821.0
2016-03-28 14:00:00,101.04,101.44,101.0,101.13,622808.0,101.04,101.44,101.0,101.13,622808.0
2016-03-28 14:30:00,101.13,101.18,100.91,101.0,550102.0,101.13,101.18,100.91,101.0,550102.0
2016-03-28 15:00:00,101.0,101.28,100.9,100.94,674714.0,101.0,101.28,100.9,100.94,674714.0
2016-03-28 15:30:00,100.93,101.35,100.91,101.22,1198404.0,100.93,101.35,100.91,101.22,1198404.0
2016-03-29 09:30:00,101.08,102.67,101.0,101.9,2530374.0,101.08,102.67,101.0,101.9,2530374.0
2016-03-29 10:00:00,101.87,102.52,101.87,102.34,1198642.0,101.87,102.52,101.87,102.34,1198642.0
2016-03-29 10:30:00,102.36,102.51,102.02,102.3,953334.0,102.36,102.51,102.02,102.3,953334.0
2016-03-29 11:00:00,102.3,103.34,102.26,103.26,1327796.0,102.3,103.34,102.26,103.26,1327796.0
2016-03-29 11:30:00,103.24,103.65,103.08,103.32,1060732.0,103.24,103.65,103.08,103.32,1060732.0
2016-03-29 12:00:00,103.32,103.69,102.95,103.47,980584.0,103.32,103.69,102.95,103.47,980584.0
2016-03-29 12:30:00,103.45,103.64,103.1,103.22,754776.0,103.45,103.64,103.1,103.22,754776.0
2016-03-29 13:00:00,103.21,103.94,103.18,103.81,1081946.0,103.21,103.94,103.18,103.81,1081946.0
2016-03-29 13:30:00,103.81,103.9,103.41,103.74,785490.0,103.81,103.9,103.41,103.74,785490.0
2016-03-29 14:00:00,103.76,104.28,103.7,104.14,1138335.0,103.76,104.28,103.7,104.14,1138335.0
2016-03-29 14:30:00,104.16,104.33,103.61,103.71,944587.0,104.16,104.33,103.61,103.71,944587.0
2016-03-29 15:00:00,103.68,104.24,103.58,104.14,715260.0,103.68,104.24,103.58,104.14,715260.0
2016-03-29 15:30:00,104.15,104.28,103.92,104.15,1319574.0,104.15,104.28,103.92,104.15,1319574.0
2016-03-30 09:30:00,104.65,104.91,103.31,104.11,2391117.0,104.65,104.91,103.31,104.11,2391117.0
2016-03-30 10:00:00,104.13,104.23,102.84,102.84,1829559.0,104.13,104.23,102.84,102.84,1829559.0
2016-03-30 10:30:00,102.86,103.11,102.35,102.52,1400246.0,102.86,103.11,102.35,102.52,1400246.0
2016-03-30 11:00:00,102.53,102.75,101.48,101.64,1716920.0,102.53,102.75,101.48,101.64,1716920.0
2016-03-30 11:30:00,101.64,102.11,101.52,101.97,904290.0,101.64,102.11,101.52,101.97,904290.0
2016-03-30 12:00:00,101.98,102.0,101.5,101.88,643690.0,101.98,102.0,101.5,101.88,643690.0
2016-03-30 12:30:00,101.87,102.51,101.85,102.44,737149.0,101.87,102.51,101.85,102.44,737149.0
2016-03-30 13:00:00,102.43,102.61,102.16,102.18,516176.0,102.43,102.61,102.16,102.18,516176.0
2016-03-30 13:30:00,102.17,102.4,102.02,102.35,323960.0,102.17,102.4,102.02,102.35,323960.0
2016-03-30 14:00:00,102.34,102.75,102.09,102.43,654672.0,102.34,102.75,102.09,102.43,654672.0
2016-03-30 14:30:00,102.44,102.53,102.11,102.19,595118.0,102.44,102.53,102.11,102.19,595118.0
2016-03-30 15:00:00,102.2,102.88,102.19,102.77,694336.0,102.2,102.88,102.19,102.77,694336.0
2016-03-30 15:30:00,102.77,102.82,102.1,102.19,770798.0,102.77,102.82,102.1,102.19,770798.0
2016-03-31 09:30:00,102.43,102.8,101.05,101.48,1462942.0,102.43,102.8,101.05,101.48,1462942.0
2016-03-31 10:00:00,101.46,102.93,101.3,102.74,1033480.0,101.46,102.93,101.3,102.74,1033480.0
2016-03-31 10:30:00,102.74,103.53,102.65,102.99,965932.0,102.74,103.53,102.65,102.99,965932.0
2016-03-31 11:00:00,103.0,103.17,102.57,102.63,422515.0,103.0,103.17,102.57,102.63,422515.0
2016-03-31 11:30:00,102.64,103.1,102.42,102.91,374786.0,102.64,103.1,102.42,102.91,374786.0
2016-03-31 12:00:00,102.93,103.35,102.86,103.34,324706.0,102.93,103.35,102.86,103.34,324706.0
2016-03-31 12:30:00,103.34,103.43,102.85,102.94,314764.0,103.34,103.43,102.85,102.94,314764.0
2016-03-31 13:00:00,102.94,102.96,102.21,102.34,384686.0,102.94,102.96,102.21,102.34,384686.0
2016-03-31 13:30:00,102.33,102.47,101.76,101.82,528362.0,102.33,102.47,101.76,101.82,528362.0
2016-03-31 14:00:00,101.82,102.0,101.52,101.69,510845.0,101.82,102.0,101.52,101.69,510845.0
2016-03-31 14:30:00,101.68,101.95,101.54,101.83,397059.0,101.68,101.95,101.54,101.83,397059.0
2016-03-31 15:00:00,101.81,102.35,101.69,102.27,598025.0,101.81,102.35,101.69,102.27,598025.0
2016-03-31 15:30:00,102.29,102.52,102.09,102.24,1034917.0,102.29,102.52,102.09,102.24,1034917.0
2016-04-01 09:30:00,102.93,104.22,102.47,103.83,3259933.0,102.93,104.22,102.47,103.83,3259933.0
2016-04-01 10:00:00,103.84,104.32,103.35,103.78,1379590.0,103.84,104.32,103.35,103.78,1379590.0
2016-04-01 10:30:00,103.76,104.7,103.66,104.66,959535.0,103.76,104.7,103.66,104.66,959535.0
2016-04-01 11:00:00,104.64,104.97,104.31,104.56,1021400.0,104.64,104.97,104.31,104.56,1021400.0
2016-04-01 11:30:00,104.58,105.0,104.24,104.57,684792.0,104.58,105.0,104.24,104.57,684792.0
2016-04-01 12:00:00,104.56,104.72,104.28,104.36,409182.0,104.56,104.72,104.28,104.36,409182.0
2016-04-01 12:30:00,104.37,104.64,104.08,104.5,470678.0,104.37,104.64,104.08,104.5,470678.0
2016-04-01 13:00:00,104.5,104.98,104.4,104.94,443079.0,104.5,104.98,104.4,104.94,443079.0
2016-04-01 13:30:00,104.94,105.18,104.84,105.01,598618.0,104.94,105.18,104.84,105.01,598618.0
2016-04-01 14:00:00,105.02,105.34,104.88,105.2,596220.0,105.02,105.34,104.88,105.2,596220.0
2016-04-01 14:30:00,105.22,105.67,105.17,105.43,788492.0,105.22,105.67,105.17,105.43,788492.0
2016-04-01 15:00:00,105.43,105.7,105.34,105.64,784957.0,105.43,105.7,105.34,105.64,784957.0
2016-04-01 15:30:00,105.64,105.79,105.6,105.68,1237350.0,105.64,105.79,105.6,105.68,1237350.0
2016-04-04 09:30:00,105.9,105.92,103.78,104.36,2229623.0,105.9,105.92,103.78,104.36,2229623.0
2016-04-04 10:00:00,104.37,104.82,104.27,104.35,951168.0,104.37,104.82,104.27,104.35,951168.0
2016-04-04 10:30:00,104.37,104.51,103.54,103.61,965528.0,104.37,104.51,103.54,103.61,965528.0
2016-04-04 11:00:00,103.63,103.99,103.2,103.46,768805.0,103.63,103.99,103.2,103.46,768805.0
2016-04-04 11:30:00,103.46,104.32,103.43,104.11,612249.0,103.46,104.32,103.43,104.11,612249.0
2016-04-04 12:00:00,104.1,104.5,103.95,104.5,484935.0,104.1,104.5,103.95,104.5,484935.0
2016-04-04 12:30:00,104.49,104.97,104.37,104.62,1285751.0,104.49,104.97,104.37,104.62,1285751.0
2016-04-04 13:00:00,104.59,105.08,104.49,104.74,384060.0,104.59,105.08,104.49,104.74,384060.0
2016-04-04 13:30:00,104.77,104.83,104.17,104.24,447656.0,104.77,104.83,104.17,104.24,447656.0
2016-04-04 14:00:00,104.28,104.69,104.15,104.64,419808.0,104.28,104.69,104.15,104.64,419808.0
2016-04-04 14:30:00,104.61,104.81,104.42,104.79,305303.0,104.61,104.81,104.42,104.79,305303.0
2016-04-04 15:00:00,104.78,104.87,104.42,104.45,364585.0,104.78,104.87,104.42,104.45,364585.0
2016-04-04 15:30:00,104.43,104.6,104.19,104.35,696390.0,104.43,104.6,104.19,104.35,696390.0
2016-04-05 09:30:00,103.48,105.35,103.25,104.91,2351664.0,103.48,105.35,103.25,104.91,2351664.0
2016-04-05 10:00:00,104.97,105.64,104.92,105.64,920029.0,104.97,105.64,104.92,105.64,920029.0
2016-04-05 10:30:00,105.6,105.63,105.13,105.5,658804.0,105.6,105.63,105.13,105.5,658804.0
2016-04-05 11:00:00,105.5,105.51,104.66,104.9,674113.0,105.5,105.51,104.66,104.9,674113.0
2016-04-05 11:30:00,104.88,105.12,104.11,104.43,495197.0,104.88,105.12,104.11,104.43,495197.0
2016-04-05 12:00:00,104.46,104.67,103.91,104.11,404493.0,104.46,104.67,103.91,104.11,404493.0
2016-04-05 12:30:00,104.07,104.26,103.83,103.93,363578.0,104.07,104.26,103.83,103.93,363578.0
2016-04-05 13:00:00,103.94,104.71,103.76,104.63,414173.0,103.94,104.71,103.76,104.63,414173.0
2016-04-05 13:30:00,104.66,105.1,104.48,104.92,338277.0,104.66,105.1,104.48,104.92,338277.0
2016-04-05 14:00:00,104.93,105.35,104.71,105.32,394618.0,104.93,105.35,104.71,105.32,394618.0
2016-04-05 14:30:00,105.32,105.75,105.15,105.63,727708.0,105.32,105.75,105.15,105.63,727708.0
2016-04-05 15:00:00,105.62,105.7,105.06,105.1,393449.0,105.62,105.7,105.06,105.1,393449.0
2016-04-05 15:30:00,105.1,105.17,104.78,104.95,760804.0,105.1,105.17,104.78,104.95,760804.0
2016-04-06 09:30:00,105.3,105.99,104.7,105.88,1348249.0,105.3,105.99,104.7,105.88,1348249.0
2016-04-06 10:00:00,105.86,106.44,105.28,105.47,1193237.0,105.86,106.44,105.28,105.47,1193237.0
2016-04-06 10:30:00,105.51,105.8,104.78,105.09,883841.0,105.51,105.8,104.78,105.09,883841.0
2016-04-06 11:00:00,105.08,105.24,104.46,104.65,802427.0,105.08,105.24,104.46,104.65,802427.0
2016-04-06 11:30:00,104.64,104.77,104.33,104.66,611817.0,104.64,104.77,104.33,104.66,611817.0
2016-04-06 12:00:00,104.65,104.66,104.25,104.57,578882.0,104.65,104.66,104.25,104.57,578882.0
2016-04-06 12:30:00,104.57,104.73,104.34,104.38,277419.0,104.57,104.73,104.34,104.38,277419.0
2016-04-06 13:00:00,104.39,104.7,104.32,104.49,392396.0,104.39,104.7,104.32,104.49,392396.0
2016-04-06 13:30:00,104.47,105.16,104.46,105.1,571276.0,104.47,105.16,104.46,105.1,571276.0
2016-04-06 14:00:00,105.07,105.13,104.62,104.84,534941.0,105.07,105.13,104.62,104.84,534941.0
2016-04-06 14:30:00,104.83,104.88,104.41,104.68,377138.0,104.83,104.88,104.41,104.68,377138.0
2016-04-06 15:00:00,104.71,105.09,104.63,104.88,514595.0,104.71,105.09,104.63,104.88,514595.0
2016-04-06 15:30:00,104.88,105.04,104.79,104.83,655561.0,104.88,105.04,104.79,104.83,655561.0
2016-04-07 09:30:00,104.31,106.17,103.94,105.91,2069443.0,104.31,106.17,103.94,105.91,2069443.0
2016-04-07 10:00:00,105.92,106.44,105.01,105.08,1067556.0,105.92,106.44,105.01,105.08,1067556.0
2016-04-07 10:30:00,105.06,105.28,103.98,104.2,1090390.0,105.06,105.28,103.98,104.2,1090390.0
2016-04-07 11:00:00,104.21,104.67,103.97,104.58,829849.0,104.21,104.67,103.97,104.58,829849.0
2016-04-07 11:30:00,104.58,105.12,104.55,104.84,577875.0,104.58,105.12,104.55,104.84,577875.0
2016-04-07 12:00:00,104.85,104.88,104.07,104.49,855279.0,104.85,104.88,104.07,104.49,855279.0
2016-04-07 12:30:00,104.49,104.58,104.22,104.49,272454.0,104.49,104.58,104.22,104.49,272454.0
2016-04-07 13:00:00,104.5,104.77,104.42,104.71,312146.0,104.5,104.77,104.42,104.71,312146.0
2016-04-07 13:30:00,104.73,104.76,103.91,104.22,422616.0,104.73,104.76,103.91,104.22,422616.0
2016-04-07 14:00:00,104.19,104.22,103.6,103.93,479394.0,104.19,104.22,103.6,103.93,479394.0
2016-04-07 14:30:00,103.96,104.21,103.64,103.76,514893.0,103.96,104.21,103.64,103.76,514893.0
2016-04-07 15:00:00,103.76,104.39,103.68,104.33,424340.0,103.76,104.39,103.68,104.33,424340.0
2016-04-07 15:30:00,104.34,104.66,104.27,104.45,778213.0,104.34,104.66,104.27,104.45,778213.0
2016-04-08 09:30:00,105.12,105.33,103.8,104.44,1338582.0,105.12,105.33,103.8,104.44,1338582.0
2016-04-08 10:00:00,104.44,104.96,104.05,104.51,737767.0,104.44,104.96,104.05,104.51,737767.0
2016-04-08 10:30:00,104.45,104.68,103.9,103.92,521352.0,104.45,104.68,103.9,103.92,521352.0
2016-04-08 11:00:00,103.93,104.37,103.75,103.91,519271.0,103.93,104.37,103.75,103.91,519271.0
2016-04-08 11:30:00,103.9,104.0,103.25,103.67,524373.0,103.9,104.0,103.25,103.67,524373.0
2016-04-08 12:00:00,103.64,103.8,102.82,102.91,609618.0,103.64,103.8,102.82,102.91,609618.0
2016-04-08 12:30:00,102.9,103.97,102.85,103.7,493951.0,102.9,103.97,102.85,103.7,493951.0
2016-04-08 13:00:00,103.7,103.77,103.35,103.46,222572.0,103.7,103.77,103.35,103.46,222572.0
2016-04-08 13:30:00,103.44,104.11,103.4,104.1,360525.0,103.44,104.11,103.4,104.1,360525.0
2016-04-08 14:00:00,104.1,104.36,103.83,104.19,327301.0,104.1,104.36,103.83,104.19,327301.0
2016-04-08 14:30:00,104.19,104.29,103.73,104.0,294801.0,104.19,104.29,103.73,104.0,294801.0
2016-04-08 15:00:00,104.01,104.2,103.68,103.84,461904.0,104.01,104.2,103.68,103.84,461904.0
2016-04-08 15:30:00,103.84,103.94,103.57,103.81,732697.0,103.84,103.94,103.57,103.81,732697.0
2016-04-11 09:30:00,104.04,104.17,102.84,103.5,989704.0,104.04,104.17,102.84,103.5,989704.0
2016-04-11 10:00:00,103.49,104.83,103.3,104.69,1084465.0,103.49,104.83,103.3,104.69,1084465.0
2016-04-11 10:30:00,104.72,104.98,104.37,104.51,734308.0,104.72,104.98,104.37,104.51,734308.0
2016-04-11 11:00:00,104.53,104.8,104.32,104.74,431421.0,104.53,104.8,104.32,104.74,431421.0
2016-04-11 11:30:00,104.79,104.79,103.91,104.31,419456.0,104.79,104.79,103.91,104.31,419456.0
2016-04-11 12:00:00,104.33,104.44,104.03,104.35,242804.0,104.33,104.44,104.03,104.35,242804.0
2016-04-11 12:30:00,104.35,104.36,103.9,104.23,323782.0,104.35,104.36,103.9,104.23,323782.0
2016-04-11 13:00:00,104.25,104.35,103.83,103.88,252532.0,104.25,104.35,103.83,103.88,252532.0
2016-04-11 13:30:00,103.88,104.05,103.52,103.69,327547.0,103.88,104.05,103.52,103.69,327547.0
2016-04-11 14:00:00,103.7,103.86,103.22,103.45,326245.0,103.7,103.86,103.22,103.45,326245.0
2016-04-11 14:30:00,103.44,103.85,103.39,103.74,225689.0,103.44,103.85,103.39,103.74,225689.0
2016-04-11 15:00:00,103.75,103.82,103.11,103.14,333595.0,103.75,103.82,103.11,103.14,333595.0
2016-04-11 15:30:00,103.15,103.27,102.62,102.68,908488.0,103.15,103.27,102.62,102.68,908488.0
2016-04-12 09:30:00,103.15,103.39,102.21,102.8,1279897.0,103.15,103.39,102.21,102.8,1279897.0
2016-04-12 10:00:00,102.77,103.32,102.31,102.47,787188.0,102.77,103.32,102.31,102.47,787188.0
2016-04-12 10:30:00,102.46,103.94,102.35,103.91,910396.0,102.46,103.94,102.35,103.91,910396.0
2016-04-12 11:00:00,103.92,104.48,103.63,104.3,838625.0,103.92,104.48,103.63,104.3,838625.0
2016-04-12 11:30:00,104.33,104.44,104.11,104.42,410812.0,104.33,104.44,104.11,104.42,410812.0
2016-04-12 12:00:00,104.42,104.89,104.27,104.74,503763.0,104.42,104.89,104.27,104.74,503763.0
2016-04-12 12:30:00,104.73,105.75,104.7,105.39,996717.0,104.73,105.75,104.7,105.39,996717.0
2016-04-12 13:00:00,105.39,105.53,105.17,105.42,493315.0,105.39,105.53,105.17,105.42,493315.0
2016-04-12 13:30:00,105.42,106.2,105.4,106.14,972372.0,105.42,106.2,105.4,106.14,972372.0
2016-04-12 14:00:00,106.14,106.82,106.0,106.42,988535.0,106.14,106.82,106.0,106.42,988535.0
2016-04-12 14:30:00,106.41,106.63,106.21,106.25,578288.0,106.41,106.63,106.21,106.25,578288.0
2016-04-12 15:00:00,106.24,106.6,106.24,106.51,692677.0,106.24,106.6,106.24,106.51,692677.0
2016-04-12 15:30:00,106.51,107.22,106.22,106.98,1817389.0,106.51,107.22,106.22,106.98,1817389.0
2016-04-13 09:30:00,108.0,110.03,107.88,109.99,3251750.0,108.0,110.03,107.88,109.99,3251750.0
2016-04-13 10:00:00,109.99,111.28,109.82,110.94,2290331.0,109.99,111.28,109.82,110.94,2290331.0
2016-04-13 10:30:00,110.97,111.19,109.72,110.1,1568531.0,110.97,111.19,109.72,110.1,1568531.0
2016-04-13 11:00:00,110.02,110.42,109.81,110.19,756341.0,110.02,110.42,109.81,110.19,756341.0
2016-04-13 11:30:00,110.19,110.55,109.26,109.26,1005231.0,110.19,110.55,109.26,109.26,1005231.0
2016-04-13 12:00:00,109.28,109.53,108.75,109.51,1153045.0,109.28,109.53,108.75,109.51,1153045.0
2016-04-13 12:30:00,109.53,109.55,109.1,109.19,443704.0,109.53,109.55,109.1,109.19,443704.0
2016-04-13 13:00:00,109.2,109.22,108.15,108.45,829545.0,109.2,109.22,108.15,108.45,829545.0
2016-04-13 13:30:00,108.44,108.88,108.29,108.45,484128.0,108.44,108.88,108.29,108.45,484128.0
2016-04-13 14:00:00,108.42,109.42,108.1,108.87,720527.0,108.42,109.42,108.1,108.87,720527.0
2016-04-13 14:30:00,108.88,109.17,108.78,108.94,513273.0,108.88,109.17,108.78,108.94,513273.0
2016-04-13 15:00:00,108.93,109.85,108.91,109.75,832476.0,108.93,109.85,108.91,109.75,832476.0
2016-04-13 15:30:00,109.76,110.05,109.42,109.65,1257665.0,109.76,110.05,109.42,109.65,1257665.0
2016-04-14 09:30:00,110.01,110.3,109.15,109.55,1303405.0,110.01,110.3,109.15,109.55,1303405.0
2016-04-14 10:00:00,109.52,110.19,109.2,110.01,777282.0,109.52,110.19,109.2,110.01,777282.0
2016-04-14 10:30:00,110.06,110.72,109.93,110.45,698446.0,110.06,110.72,109.93,110.45,698446.0
2016-04-14 11:00:00,110.42,110.61,109.83,110.05,488823.0,110.42,110.61,109.83,110.05,488823.0
2016-04-14 11:30:00,110.03,111.07,110.02,110.96,769041.0,110.03,111.07,110.02,110.96,769041.0
2016-04-14 12:00:00,110.98,111.64,110.88,111.44,838517.0,110.98,111.64,110.88,111.44,838517.0
2016-04-14 12:30:00,111.44,111.54,110.93,111.32,483109.0,111.44,111.54,110.93,111.32,483109.0
2016-04-14 13:00:00,111.34,111.57,111.08,111.1,442146.0,111.34,111.57,111.08,111.1,442146.0
2016-04-14 13:30:00,111.12,111.23,110.58,110.64,501493.0,111.12,111.23,110.58,110.64,501493.0
2016-04-14 14:00:00,110.65,110.89,110.45,110.68,451863.0,110.65,110.89,110.45,110.68,451863.0
2016-04-14 14:30:00,110.67,111.35,110.45,111.08,530520.0,110.67,111.35,110.45,111.08,530520.0
2016-04-14 15:00:00,111.1,111.24,110.64,110.7,489511.0,111.1,111.24,110.64,110.7,489511.0
2016-04-14 15:30:00,110.72,110.82,110.39,110.43,800878.0,110.72,110.82,110.39,110.43,800878.0
2016-04-15 09:30:00,110.64,110.85,109.84,110.46,1799527.0,110.64,110.85,109.84,110.46,1799527.0
2016-04-15 10:00:00,110.44,111.22,110.04,110.74,981270.0,110.44,111.22,110.04,110.74,981270.0
2016-04-15 10:30:00,110.7,111.15,110.16,110.2,698912.0,110.7,111.15,110.16,110.2,698912.0
2016-04-15 11:00:00,110.18,110.38,109.86,110.03,926253.0,110.18,110.38,109.86,110.03,926253.0
2016-04-15 11:30:00,110.04,110.18,109.78,110.01,648293.0,110.04,110.18,109.78,110.01,648293.0
2016-04-15 12:00:00,110.01,110.47,109.9,110.25,660363.0,110.01,110.47,109.9,110.25,660363.0
2016-04-15 12:30:00,110.27,110.57,110.23,110.41,412809.0,110.27,110.57,110.23,110.41,412809.0
2016-04-15 13:00:00,110.39,110.78,110.28,110.59,463174.0,110.39,110.78,110.28,110.59,463174.0
2016-04-15 13:30:00,110.55,111.1,110.17,111.08,747355.0,110.55,111.1,110.17,111.08,747355.0
2016-04-15 14:00:00,111.1,111.15,110.88,111.08,479881.0,111.1,111.15,110.88,111.08,479881.0
2016-04-15 14:30:00,111.06,111.59,111.03,111.58,667764.0,111.06,111.59,111.03,111.58,667764.0
2016-04-15 15:00:00,111.57,111.81,111.25,111.81,725526.0,111.57,111.81,111.25,111.81,725526.0
2016-04-15 15:30:00,111.8,111.85,111.49,111.51,1445724.0,111.8,111.85,111.49,111.51,1445724.0
2016-04-18 09:30:00,109.9,110.7,108.71,109.02,2702734.0,109.9,110.7,108.71,109.02,2702734.0
2016-04-18 10:00:00,109.05,109.82,108.85,109.08,1318257.0,109.05,109.82,108.85,109.08,1318257.0
2016-04-18 10:30:00,109.12,109.45,108.25,108.37,1352790.0,109.12,109.45,108.25,108.37,1352790.0
2016-04-18 11:00:00,108.36,108.84,108.13,108.35,1146442.0,108.36,108.84,108.13,108.35,1146442.0
2016-04-18 11:30:00,108.36,108.56,107.76,107.78,971053.0,108.36,108.56,107.76,107.78,971053.0
2016-04-18 12:00:00,107.78,108.25,106.9,107.07,1254932.0,107.78,108.25,106.9,107.07,1254932.0
2016-04-18 12:30:00,107.06,107.85,107.0,107.0,1176570.0,107.06,107.85,107.0,107.0,1176570.0
2016-04-18 13:00:00,107.01,107.26,106.02,106.8,1624237.0,107.01,107.26,106.02,106.8,1624237.0
2016-04-18 13:30:00,106.82,107.29,106.7,106.83,951937.0,106.82,107.29,106.7,106.83,951937.0
2016-04-18 14:00:00,106.83,107.79,106.31,107.77,1336943.0,106.83,107.79,106.31,107.77,1336943.0
2016-04-18 14:30:00,107.76,108.47,107.33,108.35,1320172.0,107.76,108.47,107.33,108.35,1320172.0
2016-04-18 15:00:00,108.31,108.39,107.56,107.79,1269220.0,108.31,108.39,107.56,107.79,1269220.0
2016-04-18 15:30:00,107.78,109.92,107.76,108.5,3562074.0,107.78,109.92,107.76,108.5,3562074.0
2016-04-19 09:30:00,99.49,101.37,96.8,97.4,11000088.0,99.49,101.37,96.8,97.4,11000088.0
2016-04-19 10:00:00,97.37,97.69,95.7,97.11,7472800.0,97.37,97.69,95.7,97.11,7472800.0
2016-04-19 10:30:00,97.08,97.74,96.54,96.77,3622754.0,97.08,97.74,96.54,96.77,3622754.0
2016-04-19 11:00:00,96.79,97.38,96.38,96.64,2634604.0,96.79,97.38,96.38,96.64,2634604.0
2016-04-19 11:30:00,96.64,97.05,96.04,96.04,2735830.0,96.64,97.05,96.04,96.04,2735830.0
2016-04-19 12:00:00,96.05,96.7,95.71,96.69,4025959.0,96.05,96.7,95.71,96.69,4025959.0
2016-04-19 12:30:00,96.65,97.0,96.06,96.75,1942201.0,96.65,97.0,96.06,96.75,1942201.0
2016-04-19 13:00:00,96.73,96.75,95.88,95.93,1735310.0,96.73,96.75,95.88,95.93,1735310.0
2016-04-19 13:30:00,95.93,96.2,95.75,95.93,1619214.0,95.93,96.2,95.75,95.93,1619214.0
2016-04-19 14:00:00,95.93,96.0,95.34,95.35,2873883.0,95.93,96.0,95.34,95.35,2873883.0
2016-04-19 14:30:00,95.38,95.55,95.05,95.06,2515122.0,95.38,95.55,95.05,95.06,2515122.0
2016-04-19 15:00:00,95.06,95.3,95.0,95.01,2615566.0,95.06,95.3,95.0,95.01,2615566.0
2016-04-19 15:30:00,95.01,95.15,94.2,94.31,4947356.0,95.01,95.15,94.2,94.31,4947356.0
2016-04-20 09:30:00,94.34,96.98,93.14,96.44,6684556.0,94.34,96.98,93.14,96.44,6684556.0
2016-04-20 10:00:00,96.44,96.64,95.25,95.37,3040652.0,96.44,96.64,95.25,95.37,3040652.0
2016-04-20 10:30:00,95.39,96.22,95.06,96.14,2104634.0,95.39,96.22,95.06,96.14,2104634.0
2016-04-20 11:00:00,96.14,96.35,95.75,95.76,1540645.0,96.14,96.35,95.75,95.76,1540645.0
2016-04-20 11:30:00,95.76,95.99,95.4,95.57,1041493.0,95.76,95.99,95.4,95.57,1041493.0
2016-04-20 12:00:00,95.57,95.87,95.5,95.83,494209.0,95.57,95.87,95.5,95.83,494209.0
2016-04-20 12:30:00,95.82,96.26,95.73,96.07,782205.0,95.82,96.26,95.73,96.07,782205.0
2016-04-20 13:00:00,96.07,96.25,95.8,95.9,593855.0,96.07,96.25,95.8,95.9,593855.0
2016-04-20 13:30:00,95.9,95.93,95.26,95.63,916954.0,95.9,95.93,95.26,95.63,916954.0
2016-04-20 14:00:00,95.63,96.24,95.41,96.15,921663.0,95.63,96.24,95.41,96.15,921663.0
2016-04-20 14:30:00,96.14,96.35,96.02,96.13,993856.0,96.14,96.35,96.02,96.13,993856.0
2016-04-20 15:00:00,96.13,96.84,95.73,96.79,1643891.0,96.13,96.84,95.73,96.79,1643891.0
2016-04-20 15:30:00,96.78,96.97,96.34,96.77,2691046.0,96.78,96.97,96.34,96.77,2691046.0
2016-04-21 09:30:00,97.31,97.38,95.26,95.71,3235427.0,97.31,97.38,95.26,95.71,3235427.0
2016-04-21 10:00:00,95.76,96.25,95.05,95.74,2003867.0,95.76,96.25,95.05,95.74,2003867.0
2016-04-21 10:30:00,95.72,96.98,95.6,96.41,1917978.0,95.72,96.98,95.6,96.41,1917978.0
2016-04-21 11:00:00,96.43,96.57,95.87,95.94,922386.0,96.43,96.57,95.87,95.94,922386.0
2016-04-21 11:30:00,95.94,96.0,95.44,95.56,1309400.0,95.94,96.0,95.44,95.56,1309400.0
2016-04-21 12:00:00,95.56,95.63,95.14,95.17,946283.0,95.56,95.63,95.14,95.17,946283.0
2016-04-21 12:30:00,95.17,95.75,95.17,95.58,1016765.0,95.17,95.75,95.17,95.58,1016765.0
2016-04-21 13:00:00,95.58,95.72,95.16,95.31,547460.0,95.58,95.72,95.16,95.31,547460.0
2016-04-21 13:30:00,95.32,95.51,95.05,95.13,695095.0,95.32,95.51,95.05,95.13,695095.0
2016-04-21 14:00:00,95.1,95.44,94.89,95.25,1096453.0,95.1,95.44,94.89,95.25,1096453.0
2016-04-21 14:30:00,95.25,95.32,94.9,95.09,909332.0,95.25,95.32,94.9,95.09,909332.0
2016-04-21 15:00:00,95.08,95.27,94.78,94.81,964182.0,95.08,95.27,94.78,94.81,964182.0
2016-04-21 15:30:00,94.81,95.17,94.81,94.97,1515238.0,94.81,95.17,94.81,94.97,1515238.0
2016-04-22 09:30:00,94.79,95.85,94.4,95.6,2366018.0,94.79,95.85,94.4,95.6,2366018.0
2016-04-22 10:00:00,95.64,96.26,94.8,95.09,1570595.0,95.64,96.26,94.8,95.09,1570595.0
2016-04-22 10:30:00,95.1,95.16,94.21,94.71,1740127.0,95.1,95.16,94.21,94.71,1740127.0
2016-04-22 11:00:00,94.69,96.69,94.66,95.96,2525823.0,94.69,96.69,94.66,95.96,2525823.0
2016-04-22 11:30:00,95.98,96.45,95.9,96.31,742265.0,95.98,96.45,95.9,96.31,742265.0
2016-04-22 12:00:00,96.31,96.32,95.43,95.5,695752.0,96.31,96.32,95.43,95.5,695752.0
2016-04-22 12:30:00,95.5,95.95,95.4,95.79,528599.0,95.5,95.95,95.4,95.79,528599.0
2016-04-22 13:00:00,95.8,96.1,95.65,95.7,390278.0,95.8,96.1,95.65,95.7,390278.0
2016-04-22 13:30:00,95.7,96.14,95.65,95.92,366454.0,95.7,96.14,95.65,95.92,366454.0
2016-04-22 14:00:00,95.92,96.24,95.77,96.1,376570.0,95.92,96.24,95.77,96.1,376570.0
2016-04-22 14:30:00,96.09,96.34,95.88,96.02,664446.0,96.09,96.34,95.88,96.02,664446.0
2016-04-22 15:00:00,96.03,96.1,95.69,95.99,564900.0,96.03,96.1,95.69,95.99,564900.0
2016-04-22 15:30:00,95.99,96.06,95.72,95.9,889217.0,95.99,96.06,95.72,95.9,889217.0
2016-04-25 09:30:00,95.7,95.75,94.54,94.72,1672289.0,95.7,95.75,94.54,94.72,1672289.0
2016-04-25 10:00:00,94.72,94.98,94.19,94.45,1116825.0,94.72,94.98,94.19,94.45,1116825.0
2016-04-25 10:30:00,94.45,94.52,93.32,93.38,1544532.0,94.45,94.52,93.32,93.38,1544532.0
2016-04-25 11:00:00,93.38,93.72,93.16,93.6,1296152.0,93.38,93.72,93.16,93.6,1296152.0
2016-04-25 11:30:00,93.6,93.65,92.86,92.94,1138859.0,93.6,93.65,92.86,92.94,1138859.0
2016-04-25 12:00:00,92.95,93.12,92.8,93.0,761521.0,92.95,93.12,92.8,93.0,761521.0
2016-04-25 12:30:00,93.0,93.9,92.9,93.51,1123879.0,93.0,93.9,92.9,93.51,1123879.0
2016-04-25 13:00:00,93.51,93.85,93.17,93.69,759988.0,93.51,93.85,93.17,93.69,759988.0
2016-04-25 13:30:00,93.71,93.78,93.4,93.47,565652.0,93.71,93.78,93.4,93.47,565652.0
2016-04-25 14:00:00,93.48,93.7,93.09,93.32,547716.0,93.48,93.7,93.09,93.32,547716.0
2016-04-25 14:30:00,93.32,93.32,93.0,93.2,600784.0,93.32,93.32,93.0,93.2,600784.0
2016-04-25 15:00:00,93.19,93.21,92.93,93.15,627969.0,93.19,93.21,92.93,93.15,627969.0
2016-04-25 15:30:00,93.16,93.58,93.09,93.56,1470780.0,93.16,93.58,93.09,93.56,1470780.0
2016-04-26 09:30:00,93.37,93.55,92.25,92.7,2248519.0,93.37,93.55,92.25,92.7,2248519.0
2016-04-26 10:00:00,92.72,92.78,91.45,91.5,2079235.0,92.72,92.78,91.45,91.5,2079235.0
2016-04-26 10:30:00,91.5,92.13,91.43,91.66,1002027.0,91.5,92.13,91.43,91.66,1002027.0
2016-04-26 11:00:00,91.67,91.75,91.25,91.72,1352489.0,91.67,91.75,91.25,91.72,1352489.0
2016-04-26 11:30:00,91.74,92.05,91.69,91.71,906749.0,91.74,92.05,91.69,91.71,906749.0
2016-04-26 12:00:00,91.71,92.12,91.64,92.1,615217.0,91.71,92.12,91.64,92.1,615217.0
2016-04-26 12:30:00,92.09,92.5,91.86,91.99,877120.0,92.09,92.5,91.86,91.99,877120.0
2016-04-26 13:00:00,91.98,92.69,91.76,92.65,835437.0,91.98,92.69,91.76,92.65,835437.0
2016-04-26 13:30:00,92.66,92.76,92.46,92.66,666996.0,92.66,92.76,92.46,92.66,666996.0
2016-04-26 14:00:00,92.68,92.7,92.19,92.26,732573.0,92.68,92.7,92.19,92.26,732573.0
2016-04-26 14:30:00,92.27,92.73,92.25,92.31,460704.0,92.27,92.73,92.25,92.31,460704.0
2016-04-26 15:00:00,92.3,92.51,92.12,92.38,515308.0,92.3,92.51,92.12,92.38,515308.0
2016-04-26 15:30:00,92.39,92.57,92.33,92.43,881885.0,92.39,92.57,92.33,92.43,881885.0
2016-04-27 09:30:00,92.08,92.5,90.43,90.55,2302368.0,92.08,92.5,90.43,90.55,2302368.0
2016-04-27 10:00:00,90.55,90.87,90.21,90.63,1332510.0,90.55,90.87,90.21,90.63,1332510.0
2016-04-27 10:30:00,90.63,91.8,90.59,91.63,1114364.0,90.63,91.8,90.59,91.63,1114364.0
2016-04-27 11:00:00,91.62,91.64,91.15,91.25,523511.0,91.62,91.64,91.15,91.25,523511.0
2016-04-27 11:30:00,91.25,91.85,90.91,91.7,605874.0,91.25,91.85,90.91,91.7,605874.0
2016-04-27 12:00:00,91.71,91.74,91.4,91.55,382757.0,91.71,91.74,91.4,91.55,382757.0
2016-04-27 12:30:00,91.55,91.66,90.89,90.98,535635.0,91.55,91.66,90.89,90.98,535635.0
2016-04-27 13:00:00,90.98,91.06,90.71,90.94,412808.0,90.98,91.06,90.71,90.94,412808.0
2016-04-27 13:30:00,90.93,91.0,90.8,90.89,325149.0,90.93,91.0,90.8,90.89,325149.0
2016-04-27 14:00:00,90.88,91.33,90.77,91.15,827753.0,90.88,91.33,90.77,91.15,827753.0
2016-04-27 14:30:00,91.19,91.21,90.72,90.85,567759.0,91.19,91.21,90.72,90.85,567759.0
2016-04-27 15:00:00,90.85,91.3,90.84,91.22,909547.0,90.85,91.3,90.84,91.22,909547.0
2016-04-27 15:30:00,91.22,91.38,90.92,91.04,1205281.0,91.22,91.38,90.92,91.04,1205281.0
2016-04-28 09:30:00,91.5,92.67,90.76,91.18,2151373.0,91.5,92.67,90.76,91.18,2151373.0
2016-04-28 10:00:00,91.18,92.04,91.14,92.02,1267718.0,91.18,92.04,91.14,92.02,1267718.0
2016-04-28 10:30:00,92.03,92.6,91.93,92.26,1211176.0,92.03,92.6,91.93,92.26,1211176.0
2016-04-28 11:00:00,92.27,92.41,92.06,92.39,603580.0,92.27,92.41,92.06,92.39,603580.0
2016-04-28 11:30:00,92.4,92.55,92.19,92.32,562084.0,92.4,92.55,92.19,92.32,562084.0
2016-04-28 12:00:00,92.32,92.41,91.93,92.0,550589.0,92.32,92.41,91.93,92.0,550589.0
2016-04-28 12:30:00,92.0,92.15,91.75,91.88,375356.0,92.0,92.15,91.75,91.88,375356.0
2016-04-28 13:00:00,91.85,91.88,91.48,91.8,442131.0,91.85,91.88,91.48,91.8,442131.0
2016-04-28 13:30:00,91.8,91.91,91.5,91.76,371156.0,91.8,91.91,91.5,91.76,371156.0
2016-04-28 14:00:00,91.76,91.83,91.3,91.4,297452.0,91.76,91.83,91.3,91.4,297452.0
2016-04-28 14:30:00,91.39,91.43,90.6,90.99,592889.0,91.39,91.43,90.6,90.99,592889.0
2016-04-28 15:00:00,91.0,91.02,90.21,90.23,704767.0,91.0,91.02,90.21,90.23,704767.0
2016-04-28 15:30:00,90.21,90.56,90.09,90.28,1117585.0,90.21,90.56,90.09,90.28,1117585.0
2016-04-29 09:30:00,90.47,90.56,89.41,89.8,1946859.0,90.47,90.56,89.41,89.8,1946859.0
2016-04-29 10:00:00,89.78,89.78,88.86,89.23,1560808.0,89.78,89.78,88.86,89.23,1560808.0
2016-04-29 10:30:00,89.22,89.35,88.75,88.92,1028759.0,89.22,89.35,88.75,88.92,1028759.0
2016-04-29 11:00:00,88.92,88.99,88.21,88.22,1191079.0,88.92,88.99,88.21,88.22,1191079.0
2016-04-29 11:30:00,88.24,89.26,88.23,89.22,909936.0,88.24,89.26,88.23,89.22,909936.0
2016-04-29 12:00:00,89.23,89.74,89.07,89.45,737986.0,89.23,89.74,89.07,89.45,737986.0
2016-04-29 12:30:00,89.47,89.73,89.18,89.42,458182.0,89.47,89.73,89.18,89.42,458182.0
2016-04-29 13:00:00,89.42,89.98,89.39,89.95,557074.0,89.42,89.98,89.39,89.95,557074.0
2016-04-29 13:30:00,89.96,90.03,89.32,89.36,844352.0,89.96,90.03,89.32,89.36,844352.0
2016-04-29 14:00:00,89.35,89.58,89.19,89.43,549648.0,89.35,89.58,89.19,89.43,549648.0
2016-04-29 14:30:00,89.42,89.56,89.11,89.42,587744.0,89.42,89.56,89.11,89.42,587744.0
2016-04-29 15:00:00,89.42,89.97,89.34,89.65,564724.0,89.42,89.97,89.34,89.65,564724.0
2016-04-29 15:30:00,89.64,90.08,89.64,90.03,1587410.0,89.64,90.08,89.64,90.03,1587410.0
2016-05-02 09:30:00,90.41,91.85,89.89,91.19,2206524.0,90.41,91.85,89.89,91.19,2206524.0
2016-05-02 10:00:00,91.19,91.27,90.76,90.81,977777.0,91.19,91.27,90.76,90.81,977777.0
2016-05-02 10:30:00,90.8,90.98,90.27,90.5,868679.0,90.8,90.98,90.27,90.5,868679.0
2016-05-02 11:00:00,90.51,90.79,90.26,90.76,487401.0,90.51,90.79,90.26,90.76,487401.0
2016-05-02 11:30:00,90.77,91.1,90.57,90.96,571133.0,90.77,91.1,90.57,90.96,571133.0
2016-05-02 12:00:00,90.96,91.34,90.84,91.02,570648.0,90.96,91.34,90.84,91.02,570648.0
2016-05-02 12:30:00,91.01,91.25,90.94,91.1,409019.0,91.01,91.25,90.94,91.1,409019.0
2016-05-02 13:00:00,91.1,91.63,90.97,91.63,617346.0,91.1,91.63,90.97,91.63,617346.0
2016-05-02 13:30:00,91.61,92.05,91.54,92.05,665025.0,91.61,92.05,91.54,92.05,665025.0
2016-05-02 14:00:00,92.03,92.3,91.88,92.23,684919.0,92.03,92.3,91.88,92.23,684919.0
2016-05-02 14:30:00,92.23,92.79,92.07,92.76,720146.0,92.23,92.79,92.07,92.76,720146.0
2016-05-02 15:00:00,92.76,92.77,92.4,92.53,703373.0,92.76,92.77,92.4,92.53,703373.0
2016-05-02 15:30:00,92.52,93.22,92.42,93.13,1654165.0,92.52,93.22,92.42,93.13,1654165.0
2016-05-03 09:30:00,92.08,93.25,91.67,91.95,1930224.0,92.08,93.25,91.67,91.95,1930224.0
2016-05-03 10:00:00,91.99,92.05,91.3,91.92,1012297.0,91.99,92.05,91.3,91.92,1012297.0
2016-05-03 10:30:00,91.91,92.01,91.37,91.85,670188.0,91.91,92.01,91.37,91.85,670188.0
2016-05-03 11:00:00,91.85,92.52,91.71,92.5,660265.0,91.85,92.52,91.71,92.5,660265.0
2016-05-03 11:30:00,92.51,92.51,91.69,91.69,559688.0,92.51,92.51,91.69,91.69,559688.0
2016-05-03 12:00:00,91.71,91.78,91.36,91.59,659051.0,91.71,91.78,91.36,91.59,659051.0
2016-05-03 12:30:00,91.6,92.0,91.57,91.87,484032.0,91.6,92.0,91.57,91.87,484032.0
2016-05-03 13:00:00,91.88,92.08,91.62,92.04,500590.0,91.88,92.08,91.62,92.04,500590.0
2016-05-03 13:30:00,92.03,92.24,91.84,91.93,478611.0,92.03,92.24,91.84,91.93,478611.0
2016-05-03 14:00:00,91.92,92.01,91.45,91.59,482191.0,91.92,92.01,91.45,91.59,482191.0
2016-05-03 14:30:00,91.6,91.74,91.4,91.61,658342.0,91.6,91.74,91.4,91.61,658342.0
2016-05-03 15:00:00,91.62,91.73,91.41,91.68,610941.0,91.62,91.73,91.41,91.68,610941.0
2016-05-03 15:30:00,91.68,91.79,91.38,91.55,819558.0,91.68,91.79,91.38,91.55,819558.0
2016-05-04 09:30:00,91.0,91.55,90.68,91.09,919552.0,91.0,91.55,90.68,91.09,919552.0
2016-05-04 10:00:00,91.2,92.16,91.0,91.71,884141.0,91.2,92.16,91.0,91.71,884141.0
2016-05-04 10:30:00,91.71,91.85,91.2,91.57,443530.0,91.71,91.85,91.2,91.57,443530.0
2016-05-04 11:00:00,91.58,92.11,91.15,91.37,650840.0,91.58,92.11,91.15,91.37,650840.0
2016-05-04 11:30:00,91.4,91.72,91.3,91.49,291782.0,91.4,91.72,91.3,91.49,291782.0
2016-05-04 12:00:00,91.5,91.71,91.41,91.53,278313.0,91.5,91.71,91.41,91.53,278313.0
2016-05-04 12:30:00,91.52,91.54,90.93,91.02,357741.0,91.52,91.54,90.93,91.02,357741.0
2016-05-04 13:00:00,91.04,91.38,90.89,91.31,332925.0,91.04,91.38,90.89,91.31,332925.0
2016-05-04 13:30:00,91.31,91.33,90.82,90.88,311594.0,91.31,91.33,90.82,90.88,311594.0
2016-05-04 14:00:00,90.89,90.9,90.35,90.89,687041.0,90.89,90.9,90.35,90.89,687041.0
2016-05-04 14:30:00,90.87,90.96,90.55,90.59,409620.0,90.87,90.96,90.55,90.59,409620.0
2016-05-04 15:00:00,90.62,90.73,90.47,90.63,380172.0,90.62,90.73,90.47,90.63,380172.0
2016-05-04 15:30:00,90.62,90.88,90.57,90.78,705897.0,90.62,90.88,90.57,90.78,705897.0
2016-05-05 09:30:00,90.91,92.08,90.29,91.25,2065657.0,90.91,92.08,90.29,91.25,2065657.0
2016-05-05 10:00:00,91.2,91.75,90.52,90.69,663459.0,91.2,91.75,90.52,90.69,663459.0
2016-05-05 10:30:00,90.73,91.0,90.55,90.98,407806.0,90.73,91.0,90.55,90.98,407806.0
2016-05-05 11:00:00,90.97,91.11,90.71,90.9,428937.0,90.97,91.11,90.71,90.9,428937.0
2016-05-05 11:30:00,90.89,91.32,90.75,91.11,370231.0,90.89,91.32,90.75,91.11,370231.0
2016-05-05 12:00:00,91.13,91.45,91.11,91.24,458384.0,91.13,91.45,91.11,91.24,458384.0
2016-05-05 12:30:00,91.22,91.3,90.81,90.84,353105.0,91.22,91.3,90.81,90.84,353105.0
2016-05-05 13:00:00,90.83,90.93,90.1,90.27,461087.0,90.83,90.93,90.1,90.27,461087.0
2016-05-05 13:30:00,90.27,90.48,90.0,90.28,412474.0,90.27,90.48,90.0,90.28,412474.0
2016-05-05 14:00:00,90.28,90.58,90.21,90.29,586316.0,90.28,90.58,90.21,90.29,586316.0
2016-05-05 14:30:00,90.28,90.34,89.75,89.76,964873.0,90.28,90.34,89.75,89.76,964873.0
2016-05-05 15:00:00,89.75,89.87,89.59,89.67,747658.0,89.75,89.87,89.59,89.67,747658.0
2016-05-05 15:30:00,89.68,89.71,89.25,89.37,1375514.0,89.68,89.71,89.25,89.37,1375514.0
2016-05-06 09:30:00,88.83,90.15,88.25,88.49,2187675.0,88.83,90.15,88.25,88.49,2187675.0
2016-05-06 10:00:00,88.46,89.47,88.11,89.4,1192363.0,88.46,89.47,88.11,89.4,1192363.0
2016-05-06 10:30:00,89.38,89.7,88.78,88.81,743511.0,89.38,89.7,88.78,88.81,743511.0
2016-05-06 11:00:00,88.8,89.64,88.8,89.6,528011.0,88.8,89.64,88.8,89.6,528011.0
2016-05-06 11:30:00,89.61,89.86,89.52,89.61,420119.0,89.61,89.86,89.52,89.61,420119.0
2016-05-06 12:00:00,89.62,89.8,89.49,89.62,380333.0,89.62,89.8,89.49,89.62,380333.0
2016-05-06 12:30:00,89.64,90.25,89.51,90.21,485894.0,89.64,90.25,89.51,90.21,485894.0
2016-05-06 13:00:00,90.21,90.55,90.14,90.41,611244.0,90.21,90.55,90.14,90.41,611244.0
2016-05-06 13:30:00,90.43,90.75,90.29,90.69,563892.0,90.43,90.75,90.29,90.69,563892.0
2016-05-06 14:00:00,90.71,90.87,90.57,90.62,872938.0,90.71,90.87,90.57,90.62,872938.0
2016-05-06 14:30:00,90.62,90.8,90.52,90.71,401265.0,90.62,90.8,90.52,90.71,401265.0
2016-05-06 15:00:00,90.71,90.83,90.6,90.7,441847.0,90.71,90.83,90.6,90.7,441847.0
2016-05-06 15:30:00,90.71,90.88,90.56,90.84,737816.0,90.71,90.88,90.56,90.84,737816.0
2016-05-09 09:30:00,90.73,91.5,89.9,91.49,2128133.0,90.73,91.5,89.9,91.49,2128133.0
2016-05-09 10:00:00,91.48,91.83,90.67,90.69,1256999.0,91.48,91.83,90.67,90.69,1256999.0
2016-05-09 10:30:00,90.7,91.51,90.45,91.46,947233.0,90.7,91.51,90.45,91.46,947233.0
2016-05-09 11:00:00,91.47,91.65,91.05,91.29,534948.0,91.47,91.65,91.05,91.29,534948.0
2016-05-09 11:30:00,91.29,91.4,90.86,91.02,352051.0,91.29,91.4,90.86,91.02,352051.0
2016-05-09 12:00:00,91.0,91.13,90.72,90.99,293960.0,91.0,91.13,90.72,90.99,293960.0
2016-05-09 12:30:00,90.99,91.13,90.57,90.73,386056.0,90.99,91.13,90.57,90.73,386056.0
2016-05-09 13:00:00,90.69,91.22,90.6,90.92,370236.0,90.69,91.22,90.6,90.92,370236.0
2016-05-09 13:30:00,90.94,91.19,90.75,90.85,419800.0,90.94,91.19,90.75,90.85,419800.0
2016-05-09 14:00:00,90.83,90.87,90.48,90.73,512494.0,90.83,90.87,90.48,90.73,512494.0
2016-05-09 14:30:00,90.73,91.31,90.7,91.16,477075.0,90.73,91.31,90.7,91.16,477075.0
2016-05-09 15:00:00,91.16,91.18,90.77,90.78,390324.0,91.16,91.18,90.77,90.78,390324.0
2016-05-09 15:30:00,90.77,90.8,90.5,90.54,604483.0,90.77,90.8,90.5,90.54,604483.0
2016-05-10 09:30:00,91.14,92.5,91.09,91.57,2627993.0,91.14,92.5,91.09,91.57,2627993.0
2016-05-10 10:00:00,91.58,91.91,91.13,91.44,638031.0,91.58,91.91,91.13,91.44,638031.0
2016-05-10 10:30:00,91.45,91.73,91.35,91.66,377317.0,91.45,91.73,91.35,91.66,377317.0
2016-05-10 11:00:00,91.65,91.73,91.27,91.48,451858.0,91.65,91.73,91.27,91.48,451858.0
2016-05-10 11:30:00,91.48,91.95,91.39,91.87,593652.0,91.48,91.95,91.39,91.87,593652.0
2016-05-10 12:00:00,91.88,92.04,91.51,91.58,422030.0,91.88,92.04,91.51,91.58,422030.0
2016-05-10 12:30:00,91.57,92.0,91.54,91.95,347315.0,91.57,92.0,91.54,91.95,347315.0
2016-05-10 13:00:00,91.95,91.98,91.61,91.75,344399.0,91.95,91.98,91.61,91.75,344399.0
2016-05-10 13:30:00,91.77,91.94,91.7,91.84,281912.0,91.77,91.94,91.7,91.84,281912.0
2016-05-10 14:00:00,91.84,92.66,91.71,92.6,896893.0,91.84,92.66,91.71,92.6,896893.0
2016-05-10 14:30:00,92.59,93.25,92.45,92.68,1463396.0,92.59,93.25,92.45,92.68,1463396.0
2016-05-10 15:00:00,92.68,92.85,92.37,92.64,732747.0,92.68,92.85,92.37,92.64,732747.0
2016-05-10 15:30:00,92.63,92.99,92.49,92.87,984396.0,92.63,92.99,92.49,92.87,984396.0
2016-05-11 09:30:00,92.25,92.59,91.15,91.47,2136891.0,92.25,92.59,91.15,91.47,2136891.0
2016-05-11 10:00:00,91.49,91.52,90.7,90.91,1233905.0,91.49,91.52,90.7,90.91,1233905.0
2016-05-11 10:30:00,90.91,91.11,90.37,90.44,998119.0,90.91,91.11,90.37,90.44,998119.0
2016-05-11 11:00:00,90.42,90.85,90.33,90.58,738062.0,90.42,90.85,90.33,90.58,738062.0
2016-05-11 11:30:00,90.59,90.59,90.25,90.32,695972.0,90.59,90.59,90.25,90.32,695972.0
2016-05-11 12:00:00,90.31,90.65,90.28,90.48,498763.0,90.31,90.65,90.28,90.48,498763.0
2016-05-11 12:30:00,90.47,90.68,90.35,90.56,374604.0,90.47,90.68,90.35,90.56,374604.0
2016-05-11 13:00:00,90.56,90.56,90.04,90.2,584752.0,90.56,90.56,90.04,90.2,584752.0
2016-05-11 13:30:00,90.2,90.32,90.06,90.17,443257.0,90.2,90.32,90.06,90.17,443257.0
2016-05-11 14:00:00,90.17,90.22,89.9,90.21,666701.0,90.17,90.22,89.9,90.21,666701.0
2016-05-11 14:30:00,90.21,90.25,89.91,90.11,438156.0,90.21,90.25,89.91,90.11,438156.0
2016-05-11 15:00:00,90.12,90.44,90.05,90.31,661231.0,90.12,90.44,90.05,90.31,661231.0
2016-05-11 15:30:00,90.32,90.47,89.98,90.01,1104770.0,90.32,90.47,89.98,90.01,1104770.0
2016-05-12 09:30:00,90.32,90.41,86.37,86.69,4603002.0,90.32,90.41,86.37,86.69,4603002.0
2016-05-12 10:00:00,86.73,87.67,86.7,87.14,2156944.0,86.73,87.67,86.7,87.14,2156944.0
2016-05-12 10:30:00,87.14,87.25,86.04,86.7,2008705.0,87.14,87.25,86.04,86.7,2008705.0
2016-05-12 11:00:00,86.7,86.84,85.74,86.35,1879292.0,86.7,86.84,85.74,86.35,1879292.0
2016-05-12 11:30:00,86.35,86.52,85.92,86.43,1154471.0,86.35,86.52,85.92,86.43,1154471.0
2016-05-12 12:00:00,86.43,86.44,86.02,86.17,571192.0,86.43,86.44,86.02,86.17,571192.0
2016-05-12 12:30:00,86.17,86.34,85.81,86.34,667213.0,86.17,86.34,85.81,86.34,667213.0
2016-05-12 13:00:00,86.33,86.63,86.1,86.55,663708.0,86.33,86.63,86.1,86.55,663708.0
2016-05-12 13:30:00,86.56,87.28,86.12,87.23,1038591.0,86.56,87.28,86.12,87.23,1038591.0
2016-05-12 14:00:00,87.23,87.9,87.14,87.71,1067451.0,87.23,87.9,87.14,87.71,1067451.0
2016-05-12 14:30:00,87.71,88.5,87.54,88.17,1063864.0,87.71,88.5,87.54,88.17,1063864.0
2016-05-12 15:00:00,88.18,88.39,87.97,88.14,828329.0,88.18,88.39,87.97,88.14,828329.0
2016-05-12 15:30:00,88.15,88.18,87.63,87.74,1161634.0,88.15,88.18,87.63,87.74,1161634.0
2016-05-13 09:30:00,87.39,88.59,86.64,87.12,1993459.0,87.39,88.59,86.64,87.12,1993459.0
2016-05-13 10:00:00,87.13,87.51,86.6,86.69,1112432.0,87.13,87.51,86.6,86.69,1112432.0
2016-05-13 10:30:00,86.67,87.14,86.26,87.1,1274139.0,86.67,87.14,86.26,87.1,1274139.0
2016-05-13 11:00:00,87.1,87.45,87.05,87.31,856469.0,87.1,87.45,87.05,87.31,856469.0
2016-05-13 11:30:00,87.3,87.7,87.05,87.58,609699.0,87.3,87.7,87.05,87.58,609699.0
2016-05-13 12:00:00,87.58,88.06,87.53,87.91,599789.0,87.58,88.06,87.53,87.91,599789.0
2016-05-13 12:30:00,87.92,88.0,87.42,87.73,425895.0,87.92,88.0,87.42,87.73,425895.0
2016-05-13 13:00:00,87.74,88.04,87.65,87.73,419457.0,87.74,88.04,87.65,87.73,419457.0
2016-05-13 13:30:00,87.74,87.75,87.48,87.54,482348.0,87.74,87.75,87.48,87.54,482348.0
2016-05-13 14:00:00,87.53,87.75,87.51,87.65,404740.0,87.53,87.75,87.51,87.65,404740.0
2016-05-13 14:30:00,87.64,87.7,87.17,87.58,504839.0,87.64,87.7,87.17,87.58,504839.0
2016-05-13 15:00:00,87.58,88.23,87.48,88.19,708918.0,87.58,88.23,87.48,88.19,708918.0
2016-05-13 15:30:00,88.18,88.2,87.83,87.88,1090646.0,88.18,88.2,87.83,87.88,1090646.0
2016-05-16 09:30:00,87.56,87.87,86.15,87.25,1865047.0,87.56,87.87,86.15,87.25,1865047.0
2016-05-16 10:00:00,87.3,88.0,86.9,87.72,1143754.0,87.3,88.0,86.9,87.72,1143754.0
2016-05-16 10:30:00,87.73,88.46,87.56,88.39,979928.0,87.73,88.46,87.56,88.39,979928.0
2016-05-16 11:00:00,88.4,90.0,88.36,89.7,1830398.0,88.4,90.0,88.36,89.7,1830398.0
2016-05-16 11:30:00,89.71,89.99,89.5,89.77,850545.0,89.71,89.99,89.5,89.77,850545.0
2016-05-16 12:00:00,89.77,89.78,89.19,89.34,547753.0,89.77,89.78,89.19,89.34,547753.0
2016-05-16 12:30:00,89.35,89.59,89.22,89.38,338290.0,89.35,89.59,89.22,89.38,338290.0
2016-05-16 13:00:00,89.39,89.88,89.29,89.79,349500.0,89.39,89.88,89.29,89.79,349500.0
2016-05-16 13:30:00,89.76,89.81,89.21,89.31,394019.0,89.76,89.81,89.21,89.31,394019.0
2016-05-16 14:00:00,89.32,89.58,89.12,89.22,486004.0,89.32,89.58,89.12,89.22,486004.0
2016-05-16 14:30:00,89.22,89.4,89.19,89.32,352997.0,89.22,89.4,89.19,89.32,352997.0
2016-05-16 15:00:00,89.34,89.39,89.24,89.36,374600.0,89.34,89.39,89.24,89.36,374600.0
2016-05-16 15:30:00,89.36,89.37,88.95,89.12,772930.0,89.36,89.37,88.95,89.12,772930.0
2016-05-17 09:30:00,89.0,90.87,88.9,90.34,2083439.0,89.0,90.87,88.9,90.34,2083439.0
2016-05-17 10:00:00,90.31,90.74,90.11,90.16,882646.0,90.31,90.74,90.11,90.16,882646.0
2016-05-17 10:30:00,90.13,90.4,89.95,90.21,765969.0,90.13,90.4,89.95,90.21,765969.0
2016-05-17 11:00:00,90.22,90.3,89.41,89.42,741097.0,90.22,90.3,89.41,89.42,741097.0
2016-05-17 11:30:00,89.42,89.94,89.42,89.77,579296.0,89.42,89.94,89.42,89.77,579296.0
2016-05-17 12:00:00,89.79,89.79,89.23,89.34,369559.0,89.79,89.79,89.23,89.34,369559.0
2016-05-17 12:30:00,89.34,89.37,88.91,89.02,443765.0,89.34,89.37,88.91,89.02,443765.0
2016-05-17 13:00:00,89.03,89.25,88.8,89.1,654347.0,89.03,89.25,88.8,89.1,654347.0
2016-05-17 13:30:00,89.12,89.18,88.71,88.79,458297.0,89.12,89.18,88.71,88.79,458297.0
2016-05-17 14:00:00,88.78,88.81,88.17,88.4,588365.0,88.78,88.81,88.17,88.4,588365.0
2016-05-17 14:30:00,88.41,88.72,88.22,88.58,761385.0,88.41,88.72,88.22,88.58,761385.0
2016-05-17 15:00:00,88.59,88.87,88.37,88.59,948008.0,88.59,88.87,88.37,88.59,948008.0
2016-05-17 15:30:00,88.59,88.75,88.42,88.63,1220447.0,88.59,88.75,88.42,88.63,1220447.0
2016-05-18 09:30:00,88.25,90.43,88.25,89.58,2187948.0,88.25,90.43,88.25,89.58,2187948.0
2016-05-18 10:00:00,89.6,90.4,89.51,90.23,791927.0,89.6,90.4,89.51,90.23,791927.0
2016-05-18 10:30:00,90.22,90.3,89.84,90.13,663172.0,90.22,90.3,89.84,90.13,663172.0
2016-05-18 11:00:00,90.15,91.03,90.11,90.97,981808.0,90.15,91.03,90.11,90.97,981808.0
2016-05-18 11:30:00,90.96,91.65,90.77,91.62,1043741.0,90.96,91.65,90.77,91.62,1043741.0
2016-05-18 12:00:00,91.63,91.65,90.91,90.93,733911.0,91.63,91.65,90.91,90.93,733911.0
2016-05-18 12:30:00,90.91,91.43,90.88,91.42,549382.0,90.91,91.43,90.88,91.42,549382.0
2016-05-18 13:00:00,91.4,91.72,91.33,91.55,594349.0,91.4,91.72,91.33,91.55,594349.0
2016-05-18 13:30:00,91.55,91.65,91.26,91.32,367333.0,91.55,91.65,91.26,91.32,367333.0
2016-05-18 14:00:00,91.3,91.3,90.23,90.26,1134941.0,91.3,91.3,90.23,90.26,1134941.0
2016-05-18 14:30:00,90.27,90.57,89.29,90.3,1634896.0,90.27,90.57,89.29,90.3,1634896.0
2016-05-18 15:00:00,90.31,90.8,89.85,89.94,1024555.0,90.31,90.8,89.85,89.94,1024555.0
2016-05-18 15:30:00,89.93,90.54,89.93,90.5,946905.0,89.93,90.54,89.93,90.5,946905.0
2016-05-19 09:30:00,90.16,91.27,89.16,89.19,1753548.0,90.16,91.27,89.16,89.19,1753548.0
2016-05-19 10:00:00,89.2,89.88,89.12,89.75,868744.0,89.2,89.88,89.12,89.75,868744.0
2016-05-19 10:30:00,89.74,89.75,89.22,89.34,842723.0,89.74,89.75,89.22,89.34,842723.0
2016-05-19 11:00:00,89.37,89.52,89.0,89.06,727667.0,89.37,89.52,89.0,89.06,727667.0
2016-05-19 11:30:00,89.05,89.06,88.3,88.8,1174988.0,89.05,89.06,88.3,88.8,1174988.0
2016-05-19 12:00:00,88.8,89.09,88.71,88.91,558263.0,88.8,89.09,88.71,88.91,558263.0
2016-05-19 12:30:00,88.92,89.02,88.67,88.68,323926.0,88.92,89.02,88.67,88.68,323926.0
2016-05-19 13:00:00,88.68,89.25,88.63,89.24,524172.0,88.68,89.25,88.63,89.24,524172.0
2016-05-19 13:30:00,89.25,89.82,89.24,89.36,644435.0,89.25,89.82,89.24,89.36,644435.0
2016-05-19 14:00:00,89.37,90.01,89.35,89.93,669667.0,89.37,90.01,89.35,89.93,669667.0
2016-05-19 14:30:00,89.94,89.95,89.04,89.22,791529.0,89.94,89.95,89.04,89.22,791529.0
2016-05-19 15:00:00,89.21,89.72,89.19,89.46,773625.0,89.21,89.72,89.19,89.46,773625.0
2016-05-19 15:30:00,89.46,89.65,89.36,89.53,739917.0,89.46,89.65,89.36,89.53,739917.0
2016-05-20 09:30:00,90.08,91.6,89.98,91.48,2703987.0,90.08,91.6,89.98,91.48,2703987.0
2016-05-20 10:00:00,91.48,91.79,91.2,91.65,1009316.0,91.48,91.79,91.2,91.65,1009316.0
2016-05-20 10:30:00,91.63,91.99,91.48,91.99,726155.0,91.63,91.99,91.48,91.99,726155.0
2016-05-20 11:00:00,91.98,93.28,91.97,93.1,2496090.0,91.98,93.28,91.97,93.1,2496090.0
2016-05-20 11:30:00,93.11,93.13,92.23,92.32,1062127.0,93.11,93.13,92.23,92.32,1062127.0
2016-05-20 12:00:00,92.32,93.04,92.23,92.94,896674.0,92.32,93.04,92.23,92.94,896674.0
2016-05-20 12:30:00,92.94,92.97,92.46,92.58,533780.0,92.94,92.97,92.46,92.58,533780.0
2016-05-20 13:00:00,92.57,92.8,92.18,92.23,872554.0,92.57,92.8,92.18,92.23,872554.0
2016-05-20 13:30:00,92.24,92.29,92.0,92.19,644277.0,92.24,92.29,92.0,92.19,644277.0
2016-05-20 14:00:00,92.2,92.48,92.08,92.33,431894.0,92.2,92.48,92.08,92.33,431894.0
2016-05-20 14:30:00,92.35,92.38,92.05,92.17,412572.0,92.35,92.38,92.05,92.17,412572.0
2016-05-20 15:00:00,92.16,92.27,91.92,92.19,502393.0,92.16,92.27,91.92,92.19,502393.0
2016-05-20 15:30:00,92.19,92.65,92.18,92.5,1469365.0,92.19,92.65,92.18,92.5,1469365.0
2016-05-23 09:30:00,92.98,94.8,92.85,94.65,2842142.0,92.98,94.8,92.85,94.65,2842142.0
2016-05-23 10:00:00,94.66,95.08,94.48,94.87,1592341.0,94.66,95.08,94.48,94.87,1592341.0
2016-05-23 10:30:00,94.87,95.3,94.77,95.06,1044743.0,94.87,95.3,94.77,95.06,1044743.0
2016-05-23 11:00:00,95.05,95.14,94.65,94.81,824546.0,95.05,95.14,94.65,94.81,824546.0
2016-05-23 11:30:00,94.82,94.97,94.65,94.8,692599.0,94.82,94.97,94.65,94.8,692599.0
2016-05-23 12:00:00,94.79,95.25,94.76,95.23,535987.0,94.79,95.25,94.76,95.23,535987.0
2016-05-23 12:30:00,95.23,95.23,94.84,94.85,459671.0,95.23,95.23,94.84,94.85,459671.0
2016-05-23 13:00:00,94.84,94.9,94.51,94.65,519464.0,94.84,94.9,94.51,94.65,519464.0
2016-05-23 13:30:00,94.64,94.66,94.1,94.42,690846.0,94.64,94.66,94.1,94.42,690846.0
2016-05-23 14:00:00,94.44,94.67,94.3,94.65,455998.0,94.44,94.67,94.3,94.65,455998.0
2016-05-23 14:30:00,94.64,94.69,94.08,94.12,524328.0,94.64,94.69,94.08,94.12,524328.0
2016-05-23 15:00:00,94.13,94.58,94.06,94.38,721014.0,94.13,94.58,94.06,94.38,721014.0
2016-05-23 15:30:00,94.39,95.11,94.35,94.88,1650834.0,94.39,95.11,94.35,94.88,1650834.0
2016-05-24 09:30:00,95.98,97.83,95.75,97.36,4670979.0,95.98,97.83,95.75,97.36,4670979.0
2016-05-24 10:00:00,97.36,98.05,97.06,98.03,2903495.0,97.36,98.05,97.06,98.03,2903495.0
2016-05-24 10:30:00,98.03,98.44,97.84,98.24,1493087.0,98.03,98.44,97.84,98.24,1493087.0
2016-05-24 11:00:00,98.27,98.67,98.04,98.65,1541418.0,98.27,98.67,98.04,98.65,1541418.0
2016-05-24 11:30:00,98.65,98.87,98.45,98.63,1078497.0,98.65,98.87,98.45,98.63,1078497.0
2016-05-24 12:00:00,98.63,98.79,98.33,98.36,626434.0,98.63,98.79,98.33,98.36,626434.0
2016-05-24 12:30:00,98.37,98.5,98.15,98.46,490424.0,98.37,98.5,98.15,98.46,490424.0
2016-05-24 13:00:00,98.46,98.7,98.45,98.55,358488.0,98.46,98.7,98.45,98.55,358488.0
2016-05-24 13:30:00,98.55,98.94,98.53,98.87,597730.0,98.55,98.94,98.53,98.87,597730.0
2016-05-24 14:00:00,98.88,99.14,98.51,98.56,1022633.0,98.88,99.14,98.51,98.56,1022633.0
2016-05-24 14:30:00,98.59,98.76,98.4,98.44,687536.0,98.59,98.76,98.4,98.44,687536.0
2016-05-24 15:00:00,98.44,98.52,97.86,97.9,1446753.0,98.44,98.52,97.86,97.9,1446753.0
2016-05-24 15:30:00,97.92,98.21,97.59,97.89,1545849.0,97.92,98.21,97.59,97.89,1545849.0
2016-05-25 09:30:00,99.0,99.68,98.33,98.83,4181885.0,99.0,99.68,98.33,98.83,4181885.0
2016-05-25 10:00:00,98.84,99.3,98.3,98.57,1945654.0,98.84,99.3,98.3,98.57,1945654.0
2016-05-25 10:30:00,98.56,99.11,98.32,98.82,858979.0,98.56,99.11,98.32,98.82,858979.0
2016-05-25 11:00:00,98.83,98.95,98.33,98.51,650449.0,98.83,98.95,98.33,98.51,650449.0
2016-05-25 11:30:00,98.51,98.99,98.46,98.89,349452.0,98.51,98.99,98.46,98.89,349452.0
2016-05-25 12:00:00,98.9,99.32,98.85,99.13,511556.0,98.9,99.32,98.85,99.13,511556.0
2016-05-25 12:30:00,99.14,99.41,98.99,99.36,664003.0,99.14,99.41,98.99,99.36,664003.0
2016-05-25 13:00:00,99.37,99.92,99.36,99.8,831027.0,99.37,99.92,99.36,99.8,831027.0
2016-05-25 13:30:00,99.81,100.12,99.74,100.09,748346.0,99.81,100.12,99.74,100.09,748346.0
2016-05-25 14:00:00,100.08,100.16,99.78,99.78,552735.0,100.08,100.16,99.78,99.78,552735.0
2016-05-25 14:30:00,99.79,99.99,99.71,99.92,585723.0,99.79,99.99,99.71,99.92,585723.0
2016-05-25 15:00:00,99.91,100.1,99.82,100.06,657635.0,99.91,100.1,99.82,100.06,657635.0
2016-05-25 15:30:00,100.05,100.31,99.97,100.25,1323593.0,100.05,100.31,99.97,100.25,1323593.0
2016-05-26 09:30:00,103.22,104.0,102.46,102.87,4390876.0,103.22,104.0,102.46,102.87,4390876.0
2016-05-26 10:00:00,102.89,103.74,102.51,103.52,1669979.0,102.89,103.74,102.51,103.52,1669979.0
2016-05-26 10:30:00,103.54,103.78,102.37,102.58,1420521.0,103.54,103.78,102.37,102.58,1420521.0
2016-05-26 11:00:00,102.59,103.16,102.5,102.8,805008.0,102.59,103.16,102.5,102.8,805008.0
2016-05-26 11:30:00,102.81,102.84,101.38,101.84,1642047.0,102.81,102.84,101.38,101.84,1642047.0
2016-05-26 12:00:00,101.86,101.9,101.5,101.73,577468.0,101.86,101.9,101.5,101.73,577468.0
2016-05-26 12:30:00,101.71,102.2,101.55,102.14,703936.0,101.71,102.2,101.55,102.14,703936.0
2016-05-26 13:00:00,102.16,102.78,102.1,102.59,732585.0,102.16,102.78,102.1,102.59,732585.0
2016-05-26 13:30:00,102.58,102.78,102.19,102.57,522619.0,102.58,102.78,102.19,102.57,522619.0
2016-05-26 14:00:00,102.59,102.95,102.51,102.76,501639.0,102.59,102.95,102.51,102.76,501639.0
2016-05-26 14:30:00,102.76,102.9,102.58,102.7,398680.0,102.76,102.9,102.58,102.7,398680.0
2016-05-26 15:00:00,102.69,102.85,102.58,102.59,600209.0,102.69,102.85,102.58,102.59,600209.0
2016-05-26 15:30:00,102.59,102.96,102.4,102.84,1378279.0,102.59,102.96,102.4,102.84,1378279.0
2016-05-27 09:30:00,102.44,102.45,101.44,101.63,1578821.0,102.44,102.45,101.44,101.63,1578821.0
2016-05-27 10:00:00,101.6,102.8,101.59,102.33,1015691.0,101.6,102.8,101.59,102.33,1015691.0
2016-05-27 10:30:00,102.34,102.41,101.76,102.1,556041.0,102.34,102.41,101.76,102.1,556041.0
2016-05-27 11:00:00,102.09,102.64,101.98,102.54,546633.0,102.09,102.64,101.98,102.54,546633.0
2016-05-27 11:30:00,102.54,102.79,102.45,102.74,416600.0,102.54,102.79,102.45,102.74,416600.0
2016-05-27 12:00:00,102.74,102.75,102.42,102.58,284596.0,102.74,102.75,102.42,102.58,284596.0
2016-05-27 12:30:00,102.58,102.65,102.48,102.53,246361.0,102.58,102.65,102.48,102.53,246361.0
2016-05-27 13:00:00,102.53,102.68,102.48,102.6,229732.0,102.53,102.68,102.48,102.6,229732.0
2016-05-27 13:30:00,102.61,102.67,102.43,102.47,259154.0,102.61,102.67,102.43,102.47,259154.0
2016-05-27 14:00:00,102.47,103.01,102.23,103.0,592047.0,102.47,103.01,102.23,103.0,592047.0
2016-05-27 14:30:00,102.99,103.5,102.92,103.45,702525.0,102.99,103.5,102.92,103.45,702525.0
2016-05-27 15:00:00,103.45,103.46,103.11,103.24,610014.0,103.45,103.46,103.11,103.24,610014.0
2016-05-27 15:30:00,103.25,103.38,103.2,103.29,1067277.0,103.25,103.38,103.2,103.29,1067277.0
2016-05-31 09:30:00,102.94,103.45,102.33,102.97,1538271.0,102.94,103.45,102.33,102.97,1538271.0
2016-05-31 10:00:00,102.96,103.02,102.4,102.96,747549.0,102.96,103.02,102.4,102.96,747549.0
2016-05-31 10:30:00,102.96,103.01,102.51,102.87,458980.0,102.96,103.01,102.51,102.87,458980.0
2016-05-31 11:00:00,102.85,103.09,102.62,102.91,460928.0,102.85,103.09,102.62,102.91,460928.0
2016-05-31 11:30:00,102.9,102.99,102.57,102.69,332529.0,102.9,102.99,102.57,102.69,332529.0
2016-05-31 12:00:00,102.69,102.72,102.34,102.48,329495.0,102.69,102.72,102.34,102.48,329495.0
2016-05-31 12:30:00,102.48,102.63,102.43,102.54,143814.0,102.48,102.63,102.43,102.54,143814.0
2016-05-31 13:00:00,102.53,102.98,102.5,102.92,231989.0,102.53,102.98,102.5,102.92,231989.0
2016-05-31 13:30:00,102.93,102.97,102.68,102.69,212150.0,102.93,102.97,102.68,102.69,212150.0
2016-05-31 14:00:00,102.68,102.71,102.15,102.34,685470.0,102.68,102.71,102.15,102.34,685470.0
2016-05-31 14:30:00,102.34,102.37,102.14,102.28,292024.0,102.34,102.37,102.14,102.28,292024.0
2016-05-31 15:00:00,102.28,102.5,102.13,102.43,351318.0,102.28,102.5,102.13,102.43,351318.0
2016-05-31 15:30:00,102.43,102.8,102.42,102.58,989002.0,102.43,102.8,102.42,102.58,989002.0
2016-06-01 09:30:00,101.5,101.58,100.16,100.52,1567448.0,101.5,101.58,100.16,100.52,1567448.0
2016-06-01 10:00:00,100.55,101.26,100.36,100.61,985353.0,100.55,101.26,100.36,100.61,985353.0
2016-06-01 10:30:00,100.6,101.17,100.48,100.7,649936.0,100.6,101.17,100.48,100.7,649936.0
2016-06-01 11:00:00,100.74,101.36,100.62,101.03,541888.0,100.74,101.36,100.62,101.03,541888.0
2016-06-01 11:30:00,101.02,101.2,100.89,100.99,364227.0,101.02,101.2,100.89,100.99,364227.0
2016-06-01 12:00:00,100.99,101.35,100.95,101.24,370897.0,100.99,101.35,100.95,101.24,370897.0
2016-06-01 12:30:00,101.25,101.78,101.13,101.76,393733.0,101.25,101.78,101.13,101.76,393733.0
2016-06-01 13:00:00,101.75,101.89,101.55,101.73,317071.0,101.75,101.89,101.55,101.73,317071.0
2016-06-01 13:30:00,101.72,101.74,101.29,101.47,434283.0,101.72,101.74,101.29,101.47,434283.0
2016-06-01 14:00:00,101.5,101.92,101.3,101.78,380551.0,101.5,101.92,101.3,101.78,380551.0
2016-06-01 14:30:00,101.77,101.84,101.6,101.82,288235.0,101.77,101.84,101.6,101.82,288235.0
2016-06-01 15:00:00,101.83,101.88,101.59,101.74,415290.0,101.83,101.88,101.59,101.74,415290.0
2016-06-01 15:30:00,101.73,101.74,101.39,101.49,795163.0,101.73,101.74,101.39,101.49,795163.0
2016-06-02 09:30:00,101.2,102.07,100.9,101.3,1146334.0,101.2,102.07,100.9,101.3,1146334.0
2016-06-02 10:00:00,101.29,102.15,101.22,101.41,744719.0,101.29,102.15,101.22,101.41,744719.0
2016-06-02 10:30:00,101.42,101.64,101.22,101.4,449358.0,101.42,101.64,101.22,101.4,449358.0
2016-06-02 11:00:00,101.4,101.64,101.25,101.43,314852.0,101.4,101.64,101.25,101.43,314852.0
2016-06-02 11:30:00,101.46,101.57,101.28,101.4,379420.0,101.46,101.57,101.28,101.4,379420.0
2016-06-02 12:00:00,101.4,101.43,101.11,101.16,389904.0,101.4,101.43,101.11,101.16,389904.0
2016-06-02 12:30:00,101.18,101.2,100.98,101.12,570113.0,101.18,101.2,100.98,101.12,570113.0
2016-06-02 13:00:00,101.12,101.22,100.94,101.03,447887.0,101.12,101.22,100.94,101.03,447887.0
2016-06-02 13:30:00,101.02,101.09,100.8,100.9,469179.0,101.02,101.09,100.8,100.9,469179.0
2016-06-02 14:00:00,100.91,101.17,100.9,100.98,450643.0,100.91,101.17,100.9,100.98,450643.0
2016-06-02 14:30:00,100.99,101.02,100.77,100.87,444356.0,100.99,101.02,100.77,100.87,444356.0
2016-06-02 15:00:00,100.87,101.06,100.85,101.01,355017.0,100.87,101.06,100.85,101.01,355017.0
2016-06-02 15:30:00,101.0,101.25,100.99,101.25,751528.0,101.0,101.25,100.99,101.25,751528.0
2016-06-03 09:30:00,100.99,101.0,99.12,99.53,1727380.0,100.99,101.0,99.12,99.53,1727380.0
2016-06-03 10:00:00,99.53,99.55,98.53,98.77,1164956.0,99.53,99.55,98.53,98.77,1164956.0
2016-06-03 10:30:00,98.75,99.14,98.65,98.81,771158.0,98.75,99.14,98.65,98.81,771158.0
2016-06-03 11:00:00,98.83,99.28,98.72,98.91,483313.0,98.83,99.28,98.72,98.91,483313.0
2016-06-03 11:30:00,98.92,99.33,98.81,99.22,496466.0,98.92,99.33,98.81,99.22,496466.0
2016-06-03 12:00:00,99.21,99.74,99.21,99.59,517189.0,99.21,99.74,99.21,99.59,517189.0
2016-06-03 12:30:00,99.6,99.9,99.57,99.79,354850.0,99.6,99.9,99.57,99.79,354850.0
2016-06-03 13:00:00,99.81,99.94,99.54,99.68,422988.0,99.81,99.94,99.54,99.68,422988.0
2016-06-03 13:30:00,99.69,99.95,99.69,99.87,320781.0,99.69,99.95,99.69,99.87,320781.0
2016-06-03 14:00:00,99.88,99.9,99.48,99.69,492876.0,99.88,99.9,99.48,99.69,492876.0
2016-06-03 14:30:00,99.67,100.0,99.64,99.83,415726.0,99.67,100.0,99.64,99.83,415726.0
2016-06-03 15:00:00,99.82,99.9,99.69,99.82,330887.0,99.82,99.9,99.69,99.82,330887.0
2016-06-03 15:30:00,99.81,99.85,99.54,99.55,766380.0,99.81,99.85,99.54,99.55,766380.0
2016-06-06 09:30:00,100.29,101.08,99.72,100.57,1247638.0,100.29,101.08,99.72,100.57,1247638.0
2016-06-06 10:00:00,100.59,101.0,100.01,100.15,726838.0,100.59,101.0,100.01,100.15,726838.0
2016-06-06 10:30:00,100.15,100.55,100.15,100.46,452075.0,100.15,100.55,100.15,100.46,452075.0
2016-06-06 11:00:00,100.45,100.56,100.05,100.24,425695.0,100.45,100.56,100.05,100.24,425695.0
2016-06-06 11:30:00,100.24,100.39,100.0,100.05,308724.0,100.24,100.39,100.0,100.05,308724.0
2016-06-06 12:00:00,100.03,100.35,100.03,100.31,234729.0,100.03,100.35,100.03,100.31,234729.0
2016-06-06 12:30:00,100.3,100.44,100.13,100.29,487684.0,100.3,100.44,100.13,100.29,487684.0
2016-06-06 13:00:00,100.29,100.68,100.25,100.59,438948.0,100.29,100.68,100.25,100.59,438948.0
2016-06-06 13:30:00,100.6,100.61,100.38,100.55,211295.0,100.6,100.61,100.38,100.55,211295.0
2016-06-06 14:00:00,100.55,100.95,100.47,100.9,253766.0,100.55,100.95,100.47,100.9,253766.0
2016-06-06 14:30:00,100.88,100.9,100.68,100.8,208681.0,100.88,100.9,100.68,100.8,208681.0
2016-06-06 15:00:00,100.78,100.91,100.7,100.89,240705.0,100.78,100.91,100.7,100.89,240705.0
2016-06-06 15:30:00,100.9,101.0,100.74,100.74,665322.0,100.9,101.0,100.74,100.74,665322.0
2016-06-07 09:30:00,101.2,101.63,100.45,100.68,966634.0,101.2,101.63,100.45,100.68,966634.0
2016-06-07 10:00:00,100.7,101.1,100.56,101.02,464761.0,100.7,101.1,100.56,101.02,464761.0
2016-06-07 10:30:00,101.03,101.18,100.65,100.75,425317.0,101.03,101.18,100.65,100.75,425317.0
2016-06-07 11:00:00,100.77,100.8,100.4,100.48,459560.0,100.77,100.8,100.4,100.48,459560.0
2016-06-07 11:30:00,100.51,100.6,100.38,100.42,308102.0,100.51,100.6,100.38,100.42,308102.0
2016-06-07 12:00:00,100.42,100.63,100.26,100.56,360306.0,100.42,100.63,100.26,100.56,360306.0
2016-06-07 12:30:00,100.57,100.78,100.56,100.61,268722.0,100.57,100.78,100.56,100.61,268722.0
2016-06-07 13:00:00,100.61,100.72,100.5,100.64,230845.0,100.61,100.72,100.5,100.64,230845.0
2016-06-07 13:30:00,100.64,100.74,100.25,100.29,351949.0,100.64,100.74,100.25,100.29,351949.0
2016-06-07 14:00:00,100.29,100.56,100.12,100.44,464423.0,100.29,100.56,100.12,100.44,464423.0
2016-06-07 14:30:00,100.45,100.5,100.14,100.19,262483.0,100.45,100.5,100.14,100.19,262483.0
2016-06-07 15:00:00,100.19,100.26,100.01,100.05,337052.0,100.19,100.26,100.01,100.05,337052.0
2016-06-07 15:30:00,100.06,100.13,99.77,99.9,738055.0,100.06,100.13,99.77,99.9,738055.0
2016-06-08 09:30:00,100.02,100.28,98.57,98.78,1280791.0,100.02,100.28,98.57,98.78,1280791.0
2016-06-08 10:00:00,98.8,98.82,97.9,98.21,1362466.0,98.8,98.82,97.9,98.21,1362466.0
2016-06-08 10:30:00,98.19,98.53,97.95,97.98,733414.0,98.19,98.53,97.95,97.98,733414.0
2016-06-08 11:00:00,97.98,98.11,97.6,97.73,893973.0,97.98,98.11,97.6,97.73,893973.0
2016-06-08 11:30:00,97.74,98.05,97.66,97.69,573943.0,97.74,98.05,97.66,97.69,573943.0
2016-06-08 12:00:00,97.69,98.32,97.67,98.27,568009.0,97.69,98.32,97.67,98.27,568009.0
2016-06-08 12:30:00,98.27,98.55,98.18,98.54,385736.0,98.27,98.55,98.18,98.54,385736.0
2016-06-08 13:00:00,98.55,98.71,98.4,98.4,346137.0,98.55,98.71,98.4,98.4,346137.0
2016-06-08 13:30:00,98.43,98.67,98.34,98.45,204411.0,98.43,98.67,98.34,98.45,204411.0
2016-06-08 14:00:00,98.43,98.54,98.16,98.53,349123.0,98.43,98.54,98.16,98.53,349123.0
2016-06-08 14:30:00,98.55,98.63,98.23,98.28,382609.0,98.55,98.63,98.23,98.28,382609.0
2016-06-08 15:00:00,98.27,98.33,98.07,98.14,352271.0,98.27,98.33,98.07,98.14,352271.0
2016-06-08 15:30:00,98.13,98.19,97.8,97.86,1025943.0,98.13,98.19,97.8,97.86,1025943.0
2016-06-09 09:30:00,97.22,98.44,96.66,98.18,1878389.0,97.22,98.44,96.66,98.18,1878389.0
2016-06-09 10:00:00,98.2,98.24,97.53,97.55,836773.0,98.2,98.24,97.53,97.55,836773.0
2016-06-09 10:30:00,97.56,98.0,97.32,97.88,623667.0,97.56,98.0,97.32,97.88,623667.0
2016-06-09 11:00:00,97.87,98.35,97.85,98.14,586997.0,97.87,98.35,97.85,98.14,586997.0
2016-06-09 11:30:00,98.14,98.19,97.44,97.5,520216.0,98.14,98.19,97.44,97.5,520216.0
2016-06-09 12:00:00,97.5,97.58,97.33,97.49,368025.0,97.5,97.58,97.33,97.49,368025.0
2016-06-09 12:30:00,97.51,97.59,97.26,97.48,479840.0,97.51,97.59,97.26,97.48,479840.0
2016-06-09 13:00:00,97.5,97.68,97.37,97.55,402631.0,97.5,97.68,97.37,97.55,402631.0
2016-06-09 13:30:00,97.53,97.72,97.21,97.26,384699.0,97.53,97.72,97.21,97.26,384699.0
2016-06-09 14:00:00,97.26,97.41,97.12,97.25,401567.0,97.26,97.41,97.12,97.25,401567.0
2016-06-09 14:30:00,97.29,97.35,97.14,97.21,257473.0,97.29,97.35,97.14,97.21,257473.0
2016-06-09 15:00:00,97.21,97.42,97.14,97.16,471125.0,97.21,97.42,97.14,97.16,471125.0
2016-06-09 15:30:00,97.15,97.2,96.89,97.09,921171.0,97.15,97.2,96.89,97.09,921171.0
2016-06-10 09:30:00,94.88,95.35,94.32,94.78,2357079.0,94.88,95.35,94.32,94.78,2357079.0
2016-06-10 10:00:00,94.76,94.84,94.09,94.21,1542203.0,94.76,94.84,94.09,94.21,1542203.0
2016-06-10 10:30:00,94.2,94.46,93.83,93.98,1104537.0,94.2,94.46,93.83,93.98,1104537.0
2016-06-10 11:00:00,93.98,94.4,93.83,94.27,900687.0,93.98,94.4,93.83,94.27,900687.0
2016-06-10 11:30:00,94.29,94.56,94.14,94.52,478923.0,94.29,94.56,94.14,94.52,478923.0
2016-06-10 12:00:00,94.52,94.54,93.97,94.23,485547.0,94.52,94.54,93.97,94.23,485547.0
2016-06-10 12:30:00,94.24,94.32,94.09,94.24,268753.0,94.24,94.32,94.09,94.24,268753.0
2016-06-10 13:00:00,94.25,94.36,94.03,94.06,255757.0,94.25,94.36,94.03,94.06,255757.0
2016-06-10 13:30:00,94.08,94.11,93.8,93.86,462107.0,94.08,94.11,93.8,93.86,462107.0
2016-06-10 14:00:00,93.86,93.95,93.52,93.6,681900.0,93.86,93.95,93.52,93.6,681900.0
2016-06-10 14:30:00,93.6,93.9,93.48,93.61,799780.0,93.6,93.9,93.48,93.61,799780.0
2016-06-10 15:00:00,93.6,93.62,93.28,93.62,881598.0,93.6,93.62,93.28,93.62,881598.0
2016-06-10 15:30:00,93.62,93.89,93.57,93.75,1431224.0,93.62,93.89,93.57,93.75,1431224.0
2016-06-13 09:30:00,95.02,97.18,94.58,96.89,3078926.0,95.02,97.18,94.58,96.89,3078926.0
2016-06-13 10:00:00,96.91,97.2,96.28,96.69,1649558.0,96.91,97.2,96.28,96.69,1649558.0
2016-06-13 10:30:00,96.68,97.0,96.18,96.25,1022858.0,96.68,97.0,96.18,96.25,1022858.0
2016-06-13 11:00:00,96.26,96.36,95.7,96.03,876804.0,96.26,96.36,95.7,96.03,876804.0
2016-06-13 11:30:00,96.04,96.09,95.59,95.68,677104.0,96.04,96.09,95.59,95.68,677104.0
2016-06-13 12:00:00,95.68,96.0,95.56,95.74,487482.0,95.68,96.0,95.56,95.74,487482.0
2016-06-13 12:30:00,95.74,95.81,95.48,95.57,350216.0,95.74,95.81,95.48,95.57,350216.0
2016-06-13 13:00:00,95.61,95.67,95.13,95.29,388904.0,95.61,95.67,95.13,95.29,388904.0
2016-06-13 13:30:00,95.3,95.3,94.21,94.27,734420.0,95.3,95.3,94.21,94.27,734420.0
2016-06-13 14:00:00,94.26,94.55,94.24,94.41,530665.0,94.26,94.55,94.24,94.41,530665.0
2016-06-13 14:30:00,94.41,94.67,94.3,94.34,475959.0,94.41,94.67,94.3,94.34,475959.0
2016-06-13 15:00:00,94.34,94.44,94.04,94.09,601715.0,94.34,94.44,94.04,94.09,601715.0
2016-06-13 15:30:00,94.07,94.16,93.62,93.85,1048816.0,94.07,94.16,93.62,93.85,1048816.0
2016-06-14 09:30:00,94.16,95.8,94.14,95.0,1368947.0,94.16,95.8,94.14,95.0,1368947.0
2016-06-14 10:00:00,95.0,95.29,94.01,94.35,851208.0,95.0,95.29,94.01,94.35,851208.0
2016-06-14 10:30:00,94.36,94.6,93.46,93.5,704798.0,94.36,94.6,93.46,93.5,704798.0
2016-06-14 11:00:00,93.52,93.85,93.27,93.29,681401.0,93.52,93.85,93.27,93.29,681401.0
2016-06-14 11:30:00,93.31,93.93,93.27,93.66,635996.0,93.31,93.93,93.27,93.66,635996.0
2016-06-14 12:00:00,93.65,94.24,93.52,94.13,562488.0,93.65,94.24,93.52,94.13,562488.0
2016-06-14 12:30:00,94.1,94.16,93.65,93.76,360893.0,94.1,94.16,93.65,93.76,360893.0
2016-06-14 13:00:00,93.75,93.84,93.58,93.64,312988.0,93.75,93.84,93.58,93.64,312988.0
2016-06-14 13:30:00,93.66,93.82,93.31,93.38,305273.0,93.66,93.82,93.31,93.38,305273.0
2016-06-14 14:00:00,93.38,93.69,93.33,93.66,355826.0,93.38,93.69,93.33,93.66,355826.0
2016-06-14 14:30:00,93.65,93.74,93.27,93.44,310658.0,93.65,93.74,93.27,93.44,310658.0
2016-06-14 15:00:00,93.44,93.96,93.29,93.92,585228.0,93.44,93.96,93.29,93.92,585228.0
2016-06-14 15:30:00,93.91,94.15,93.79,94.12,772443.0,93.91,94.15,93.79,94.12,772443.0
2016-06-15 09:30:00,94.61,94.63,93.6,94.2,1072831.0,94.61,94.63,93.6,94.2,1072831.0
2016-06-15 10:00:00,94.18,94.48,93.65,93.76,507936.0,94.18,94.48,93.65,93.76,507936.0
2016-06-15 10:30:00,93.79,94.3,93.5,94.25,725069.0,93.79,94.3,93.5,94.25,725069.0
2016-06-15 11:00:00,94.26,94.48,94.15,94.15,389881.0,94.26,94.48,94.15,94.15,389881.0
2016-06-15 11:30:00,94.14,94.85,94.09,94.72,486222.0,94.14,94.85,94.09,94.72,486222.0
2016-06-15 12:00:00,94.74,94.91,94.52,94.9,241524.0,94.74,94.91,94.52,94.9,241524.0
2016-06-15 12:30:00,94.91,94.95,94.66,94.68,309666.0,94.91,94.95,94.66,94.68,309666.0
2016-06-15 13:00:00,94.68,94.99,94.63,94.92,285315.0,94.68,94.99,94.63,94.92,285315.0
2016-06-15 13:30:00,94.95,95.46,94.84,95.16,574475.0,94.95,95.46,94.84,95.16,574475.0
2016-06-15 14:00:00,95.24,95.38,94.61,94.63,496058.0,95.24,95.38,94.61,94.63,496058.0
2016-06-15 14:30:00,94.61,94.88,94.51,94.77,344648.0,94.61,94.88,94.51,94.77,344648.0
2016-06-15 15:00:00,94.76,94.96,94.61,94.88,292552.0,94.76,94.96,94.61,94.88,292552.0
2016-06-15 15:30:00,94.88,94.9,94.06,94.29,992514.0,94.88,94.9,94.06,94.29,992514.0
2016-06-16 09:30:00,94.18,94.88,93.84,94.44,1103086.0,94.18,94.88,93.84,94.44,1103086.0
2016-06-16 10:00:00,94.41,94.42,93.47,93.75,759437.0,94.41,94.42,93.47,93.75,759437.0
2016-06-16 10:30:00,93.75,93.81,93.24,93.8,498266.0,93.75,93.81,93.24,93.8,498266.0
2016-06-16 11:00:00,93.79,93.87,93.32,93.76,406641.0,93.79,93.87,93.32,93.76,406641.0
2016-06-16 11:30:00,93.74,94.13,93.64,93.66,346515.0,93.74,94.13,93.64,93.66,346515.0
2016-06-16 12:00:00,93.67,94.23,93.45,94.16,326611.0,93.67,94.23,93.45,94.16,326611.0
2016-06-16 12:30:00,94.16,94.64,94.1,94.43,466001.0,94.16,94.64,94.1,94.43,466001.0
2016-06-16 13:00:00,94.45,94.74,94.44,94.66,327072.0,94.45,94.74,94.44,94.66,327072.0
2016-06-16 13:30:00,94.64,94.84,94.4,94.45,365595.0,94.64,94.84,94.4,94.45,365595.0
2016-06-16 14:00:00,94.44,94.86,94.35,94.66,332974.0,94.44,94.86,94.35,94.66,332974.0
2016-06-16 14:30:00,94.66,95.25,94.65,95.0,490630.0,94.66,95.25,94.65,95.0,490630.0
2016-06-16 15:00:00,95.0,95.34,94.95,95.28,369575.0,95.0,95.34,94.95,95.28,369575.0
2016-06-16 15:30:00,95.29,95.56,95.23,95.44,1042404.0,95.29,95.56,95.23,95.44,1042404.0
2016-06-17 09:30:00,95.75,95.77,94.3,94.73,1977949.0,95.75,95.77,94.3,94.73,1977949.0
2016-06-17 10:00:00,94.73,94.88,94.35,94.47,618166.0,94.73,94.88,94.35,94.47,618166.0
2016-06-17 10:30:00,94.46,94.91,94.2,94.79,606453.0,94.46,94.91,94.2,94.79,606453.0
2016-06-17 11:00:00,94.77,94.97,94.54,94.73,382511.0,94.77,94.97,94.54,94.73,382511.0
2016-06-17 11:30:00,94.71,94.74,94.33,94.41,289139.0,94.71,94.74,94.33,94.41,289139.0
2016-06-17 12:00:00,94.42,94.78,94.4,94.58,267548.0,94.42,94.78,94.4,94.58,267548.0
2016-06-17 12:30:00,94.58,94.59,94.35,94.5,272216.0,94.58,94.59,94.35,94.5,272216.0
2016-06-17 13:00:00,94.5,94.67,94.3,94.6,310527.0,94.5,94.67,94.3,94.6,310527.0
2016-06-17 13:30:00,94.61,94.66,94.45,94.54,183536.0,94.61,94.66,94.45,94.54,183536.0
2016-06-17 14:00:00,94.54,94.64,94.43,94.5,232354.0,94.54,94.64,94.43,94.5,232354.0
2016-06-17 14:30:00,94.51,94.69,94.46,94.52,235601.0,94.51,94.69,94.46,94.52,235601.0
2016-06-17 15:00:00,94.52,94.61,94.24,94.44,355049.0,94.52,94.61,94.24,94.44,355049.0
2016-06-17 15:30:00,94.44,94.5,94.31,94.45,938429.0,94.44,94.5,94.31,94.45,938429.0
2016-06-20 09:30:00,95.22,95.7,93.77,95.41,1942479.0,95.22,95.7,93.77,95.41,1942479.0
2016-06-20 10:00:00,95.39,95.88,95.05,95.38,916417.0,95.39,95.88,95.05,95.38,916417.0
2016-06-20 10:30:00,95.38,95.78,95.31,95.69,515131.0,95.38,95.78,95.31,95.69,515131.0
2016-06-20 11:00:00,95.69,95.85,95.47,95.52,460334.0,95.69,95.85,95.47,95.52,460334.0
2016-06-20 11:30:00,95.52,95.53,95.09,95.22,484171.0,95.52,95.53,95.09,95.22,484171.0
2016-06-20 12:00:00,95.21,95.28,95.02,95.25,348224.0,95.21,95.28,95.02,95.25,348224.0
2016-06-20 12:30:00,95.24,95.35,95.01,95.06,271578.0,95.24,95.35,95.01,95.06,271578.0
2016-06-20 13:00:00,95.07,95.08,94.66,94.72,346398.0,95.07,95.08,94.66,94.72,346398.0
2016-06-20 13:30:00,94.72,94.88,94.55,94.79,448940.0,94.72,94.88,94.55,94.79,448940.0
2016-06-20 14:00:00,94.79,94.79,94.38,94.42,442399.0,94.79,94.79,94.38,94.42,442399.0
2016-06-20 14:30:00,94.4,94.54,94.26,94.35,363041.0,94.4,94.54,94.26,94.35,363041.0
2016-06-20 15:00:00,94.34,94.41,93.9,93.91,467765.0,94.34,94.41,93.9,93.91,467765.0
2016-06-20 15:30:00,93.91,94.03,93.65,93.81,930229.0,93.91,94.03,93.65,93.81,930229.0
2016-06-21 09:30:00,93.88,93.88,92.15,92.25,2267537.0,93.88,93.88,92.15,92.25,2267537.0
2016-06-21 10:00:00,92.22,92.34,91.6,92.03,1915692.0,92.22,92.34,91.6,92.03,1915692.0
2016-06-21 10:30:00,92.05,92.26,91.29,91.3,1140230.0,92.05,92.26,91.29,91.3,1140230.0
2016-06-21 11:00:00,91.29,91.68,91.16,91.26,1272232.0,91.29,91.68,91.16,91.26,1272232.0
2016-06-21 11:30:00,91.26,91.35,90.84,91.18,922848.0,91.26,91.35,90.84,91.18,922848.0
2016-06-21 12:00:00,91.2,91.67,91.15,91.62,716171.0,91.2,91.67,91.15,91.62,716171.0
2016-06-21 12:30:00,91.61,91.66,91.26,91.33,444523.0,91.61,91.66,91.26,91.33,444523.0
2016-06-21 13:00:00,91.33,91.48,90.87,90.98,675922.0,91.33,91.48,90.87,90.98,675922.0
2016-06-21 13:30:00,90.98,91.23,90.77,91.11,677074.0,90.98,91.23,90.77,91.11,677074.0
2016-06-21 14:00:00,91.12,91.13,90.8,90.93,633372.0,91.12,91.13,90.8,90.93,633372.0
2016-06-21 14:30:00,90.91,91.19,90.89,91.02,567848.0,90.91,91.19,90.89,91.02,567848.0
2016-06-21 15:00:00,91.03,91.41,90.95,91.28,796770.0,91.03,91.41,90.95,91.28,796770.0
2016-06-21 15:30:00,91.27,91.59,90.88,90.99,1837322.0,91.27,91.59,90.88,90.99,1837322.0
2016-06-22 09:30:00,90.78,91.9,90.33,90.42,1838871.0,90.78,91.9,90.33,90.42,1838871.0
2016-06-22 10:00:00,90.43,90.93,90.21,90.76,904352.0,90.43,90.93,90.21,90.76,904352.0
2016-06-22 10:30:00,90.75,91.48,90.66,91.27,764166.0,90.75,91.48,90.66,91.27,764166.0
2016-06-22 11:00:00,91.29,91.98,91.17,91.77,584850.0,91.29,91.98,91.17,91.77,584850.0
2016-06-22 11:30:00,91.77,91.77,91.2,91.56,483170.0,91.77,91.77,91.2,91.56,483170.0
2016-06-22 12:00:00,91.54,91.56,90.62,90.67,362375.0,91.54,91.56,90.62,90.67,362375.0
2016-06-22 12:30:00,90.67,90.82,90.53,90.76,317799.0,90.67,90.82,90.53,90.76,317799.0
2016-06-22 13:00:00,90.77,90.77,90.39,90.55,432998.0,90.77,90.77,90.39,90.55,432998.0
2016-06-22 13:30:00,90.55,90.95,90.55,90.94,328401.0,90.55,90.95,90.55,90.94,328401.0
2016-06-22 14:00:00,90.94,91.02,90.53,90.64,271060.0,90.94,91.02,90.53,90.64,271060.0
2016-06-22 14:30:00,90.63,90.63,90.25,90.29,370896.0,90.63,90.63,90.25,90.29,370896.0
2016-06-22 15:00:00,90.29,90.47,89.77,89.83,708563.0,90.29,90.47,89.77,89.83,708563.0
2016-06-22 15:30:00,89.81,90.18,89.81,90.0,873636.0,89.81,90.18,89.81,90.0,873636.0
2016-06-23 09:30:00,90.62,90.99,88.15,89.27,2654938.0,90.62,90.99,88.15,89.27,2654938.0
2016-06-23 10:00:00,89.27,90.5,89.23,90.42,1357088.0,89.27,90.5,89.23,90.42,1357088.0
2016-06-23 10:30:00,90.41,90.82,90.06,90.72,698415.0,90.41,90.82,90.06,90.72,698415.0
2016-06-23 11:00:00,90.73,91.14,90.5,91.14,552851.0,90.73,91.14,90.5,91.14,552851.0
2016-06-23 11:30:00,91.15,91.19,90.74,91.12,648437.0,91.15,91.19,90.74,91.12,648437.0
2016-06-23 12:00:00,91.11,91.25,90.88,90.94,392862.0,91.11,91.25,90.88,90.94,392862.0
2016-06-23 12:30:00,90.93,91.18,90.83,91.08,394146.0,90.93,91.18,90.83,91.08,394146.0
2016-06-23 13:00:00,91.09,91.67,90.94,91.63,468964.0,91.09,91.67,90.94,91.63,468964.0
2016-06-23 13:30:00,91.64,91.68,91.22,91.58,429280.0,91.64,91.68,91.22,91.58,429280.0
2016-06-23 14:00:00,91.57,91.58,91.3,91.33,329524.0,91.57,91.58,91.3,91.33,329524.0
2016-06-23 14:30:00,91.32,91.51,91.31,91.45,277351.0,91.32,91.51,91.31,91.45,277351.0
2016-06-23 15:00:00,91.46,91.48,91.01,91.08,590306.0,91.46,91.48,91.01,91.08,590306.0
2016-06-23 15:30:00,91.08,91.65,91.03,91.65,824644.0,91.08,91.65,91.03,91.65,824644.0
2016-06-24 09:30:00,87.53,90.49,87.21,89.4,2354996.0,87.53,90.49,87.21,89.4,2354996.0
2016-06-24 10:00:00,89.45,89.89,89.0,89.44,1179599.0,89.45,89.89,89.0,89.44,1179599.0
2016-06-24 10:30:00,89.44,89.89,89.22,89.64,663720.0,89.44,89.89,89.22,89.64,663720.0
2016-06-24 11:00:00,89.63,89.66,89.0,89.28,675602.0,89.63,89.66,89.0,89.28,675602.0
2016-06-24 11:30:00,89.24,89.36,89.08,89.24,373589.0,89.24,89.36,89.08,89.24,373589.0
2016-06-24 12:00:00,89.23,89.28,88.82,89.03,506795.0,89.23,89.28,88.82,89.03,506795.0
2016-06-24 12:30:00,89.03,89.05,88.52,88.65,401101.0,89.03,89.05,88.52,88.65,401101.0
2016-06-24 13:00:00,88.64,88.87,88.58,88.73,312578.0,88.64,88.87,88.58,88.73,312578.0
2016-06-24 13:30:00,88.7,88.97,88.65,88.83,303097.0,88.7,88.97,88.65,88.83,303097.0
2016-06-24 14:00:00,88.82,88.95,88.43,88.57,318502.0,88.82,88.95,88.43,88.57,318502.0
2016-06-24 14:30:00,88.55,88.56,88.25,88.39,476001.0,88.55,88.56,88.25,88.39,476001.0
2016-06-24 15:00:00,88.39,88.52,88.12,88.17,423000.0,88.39,88.52,88.12,88.17,423000.0
2016-06-24 15:30:00,88.16,89.01,88.15,88.44,1239352.0,88.16,89.01,88.15,88.44,1239352.0
2016-06-27 09:30:00,87.88,88.0,85.61,86.75,2766394.0,87.88,88.0,85.61,86.75,2766394.0
2016-06-27 10:00:00,86.77,87.04,86.32,86.4,1110484.0,86.77,87.04,86.32,86.4,1110484.0
2016-06-27 10:30:00,86.39,86.69,85.31,85.31,1059839.0,86.39,86.69,85.31,85.31,1059839.0
2016-06-27 11:00:00,85.3,86.19,85.28,86.14,856002.0,85.3,86.19,85.28,86.14,856002.0
2016-06-27 11:30:00,86.11,86.34,85.75,85.82,567415.0,86.11,86.34,85.75,85.82,567415.0
2016-06-27 12:00:00,85.8,86.22,85.5,86.2,399003.0,85.8,86.22,85.5,86.2,399003.0
2016-06-27 12:30:00,86.23,86.42,85.9,86.1,485331.0,86.23,86.42,85.9,86.1,485331.0
2016-06-27 13:00:00,86.09,86.2,85.76,86.15,548537.0,86.09,86.2,85.76,86.15,548537.0
2016-06-27 13:30:00,86.14,86.15,85.06,85.07,628920.0,86.14,86.15,85.06,85.07,628920.0
2016-06-27 14:00:00,85.13,85.65,85.02,85.58,792895.0,85.13,85.65,85.02,85.58,792895.0
2016-06-27 14:30:00,85.59,85.83,85.03,85.12,690186.0,85.59,85.83,85.03,85.12,690186.0
2016-06-27 15:00:00,85.13,85.5,84.81,84.91,850610.0,85.13,85.5,84.81,84.91,850610.0
2016-06-27 15:30:00,84.9,85.4,84.82,85.31,1373091.0,84.9,85.4,84.82,85.31,1373091.0
2016-06-28 09:30:00,87.41,88.2,86.41,88.02,2817728.0,87.41,88.2,86.41,88.02,2817728.0
2016-06-28 10:00:00,88.01,88.86,87.87,88.61,1461643.0,88.01,88.86,87.87,88.61,1461643.0
2016-06-28 10:30:00,88.61,88.88,88.15,88.43,809528.0,88.61,88.88,88.15,88.43,809528.0
2016-06-28 11:00:00,88.43,88.64,87.36,87.43,751059.0,88.43,88.64,87.36,87.43,751059.0
2016-06-28 11:30:00,87.47,87.98,87.47,87.62,444664.0,87.47,87.98,87.47,87.62,444664.0
2016-06-28 12:00:00,87.65,88.08,87.53,87.62,336837.0,87.65,88.08,87.53,87.62,336837.0
2016-06-28 12:30:00,87.64,87.88,87.37,87.39,395064.0,87.64,87.88,87.37,87.39,395064.0
2016-06-28 13:00:00,87.38,87.55,87.16,87.37,369500.0,87.38,87.55,87.16,87.37,369500.0
2016-06-28 13:30:00,87.38,87.63,87.29,87.31,393766.0,87.38,87.63,87.29,87.31,393766.0
2016-06-28 14:00:00,87.32,87.32,86.96,87.17,473478.0,87.32,87.32,86.96,87.17,473478.0
2016-06-28 14:30:00,87.16,88.1,87.16,87.86,560636.0,87.16,88.1,87.16,87.86,560636.0
2016-06-28 15:00:00,87.88,88.36,87.77,88.03,541679.0,87.88,88.36,87.77,88.03,541679.0
2016-06-28 15:30:00,88.01,88.15,87.76,87.97,909527.0,88.01,88.15,87.76,87.97,909527.0
2016-06-29 09:30:00,89.58,89.8,88.7,89.07,1698414.0,89.58,89.8,88.7,89.07,1698414.0
2016-06-29 10:00:00,89.08,90.21,89.01,90.16,1087112.0,89.08,90.21,89.01,90.16,1087112.0
2016-06-29 10:30:00,90.18,90.5,89.97,90.44,836721.0,90.18,90.5,89.97,90.44,836721.0
2016-06-29 11:00:00,90.42,91.55,90.35,91.55,1268762.0,90.42,91.55,90.35,91.55,1268762.0
2016-06-29 11:30:00,91.54,91.97,91.14,91.84,1364429.0,91.54,91.97,91.14,91.84,1364429.0
2016-06-29 12:00:00,91.83,91.88,91.33,91.53,638625.0,91.83,91.88,91.33,91.53,638625.0
2016-06-29 12:30:00,91.53,91.54,90.88,90.95,633207.0,91.53,91.54,90.88,90.95,633207.0
2016-06-29 13:00:00,90.94,91.23,90.91,91.2,376854.0,90.94,91.23,90.91,91.2,376854.0
2016-06-29 13:30:00,91.19,91.42,91.15,91.3,348016.0,91.19,91.42,91.15,91.3,348016.0
2016-06-29 14:00:00,91.32,91.39,91.11,91.25,267539.0,91.32,91.39,91.11,91.25,267539.0
2016-06-29 14:30:00,91.27,91.52,91.2,91.46,373005.0,91.27,91.52,91.2,91.46,373005.0
2016-06-29 15:00:00,91.45,91.67,91.05,91.19,549011.0,91.45,91.67,91.05,91.19,549011.0
2016-06-29 15:30:00,91.18,91.22,90.88,91.06,935981.0,91.18,91.22,90.88,91.06,935981.0
2016-06-30 09:30:00,90.91,91.03,89.9,90.05,1502989.0,90.91,91.03,89.9,90.05,1502989.0
2016-06-30 10:00:00,90.02,90.56,89.98,90.04,569275.0,90.02,90.56,89.98,90.04,569275.0
2016-06-30 10:30:00,90.03,91.2,89.98,90.97,795787.0,90.03,91.2,89.98,90.97,795787.0
2016-06-30 11:00:00,90.98,91.72,90.89,91.61,963770.0,90.98,91.72,90.89,91.61,963770.0
2016-06-30 11:30:00,91.6,91.73,90.77,90.92,530216.0,91.6,91.73,90.77,90.92,530216.0
2016-06-30 12:00:00,90.92,91.06,90.56,90.9,387393.0,90.92,91.06,90.56,90.9,387393.0
2016-06-30 12:30:00,90.89,91.52,90.85,91.27,498117.0,90.89,91.52,90.85,91.27,498117.0
2016-06-30 13:00:00,91.28,91.44,90.85,90.9,298149.0,91.28,91.44,90.85,90.9,298149.0
2016-06-30 13:30:00,90.89,91.09,90.85,90.95,230406.0,90.89,91.09,90.85,90.95,230406.0
2016-06-30 14:00:00,90.93,91.32,90.92,91.07,341001.0,90.93,91.32,90.92,91.07,341001.0
2016-06-30 14:30:00,91.09,91.37,91.02,91.37,316812.0,91.09,91.37,91.02,91.37,316812.0
2016-06-30 15:00:00,91.36,91.43,91.1,91.4,327557.0,91.36,91.43,91.1,91.4,327557.0
2016-06-30 15:30:00,91.4,91.49,91.17,91.49,677701.0,91.4,91.49,91.17,91.49,677701.0
2016-07-01 09:30:00,95.0,96.5,94.8,96.18,4048561.0,95.0,96.5,94.8,96.18,4048561.0
2016-07-01 10:00:00,96.23,96.3,95.79,96.16,1529471.0,96.23,96.3,95.79,96.16,1529471.0
2016-07-01 10:30:00,96.15,96.88,96.12,96.8,1702353.0,96.15,96.88,96.12,96.8,1702353.0
2016-07-01 11:00:00,96.79,97.0,96.0,96.31,1458983.0,96.79,97.0,96.0,96.31,1458983.0
2016-07-01 11:30:00,96.34,96.56,96.07,96.37,659315.0,96.34,96.56,96.07,96.37,659315.0
2016-07-01 12:00:00,96.37,96.58,96.0,96.06,648358.0,96.37,96.58,96.0,96.06,648358.0
2016-07-01 12:30:00,96.02,96.25,96.0,96.16,398810.0,96.02,96.25,96.0,96.16,398810.0
2016-07-01 13:00:00,96.14,96.32,95.92,95.92,462849.0,96.14,96.32,95.92,95.92,462849.0
2016-07-01 13:30:00,95.93,96.26,95.79,96.06,553317.0,95.93,96.26,95.79,96.06,553317.0
2016-07-01 14:00:00,96.05,96.17,95.9,95.91,404644.0,96.05,96.17,95.9,95.91,404644.0
2016-07-01 14:30:00,95.92,96.28,95.8,96.25,464949.0,95.92,96.28,95.8,96.25,464949.0
2016-07-01 15:00:00,96.25,96.8,96.13,96.75,782976.0,96.25,96.8,96.13,96.75,782976.0
2016-07-01 15:30:00,96.74,96.82,96.38,96.69,1521419.0,96.74,96.82,96.38,96.69,1521419.0
2016-07-05 09:30:00,95.31,95.31,93.31,94.04,2682058.0,95.31,95.31,93.31,94.04,2682058.0
2016-07-05 10:00:00,94.02,94.58,93.73,94.39,1263662.0,94.02,94.58,93.73,94.39,1263662.0
2016-07-05 10:30:00,94.4,94.63,93.99,94.39,819959.0,94.4,94.63,93.99,94.39,819959.0
2016-07-05 11:00:00,94.39,94.96,94.32,94.67,595193.0,94.39,94.96,94.32,94.67,595193.0
2016-07-05 11:30:00,94.66,94.66,93.92,94.05,560572.0,94.66,94.66,93.92,94.05,560572.0
2016-07-05 12:00:00,94.06,101.27,93.94,99.35,6537480.0,94.06,101.27,93.94,99.35,6537480.0
2016-07-05 12:30:00,99.35,99.49,97.1,97.18,3034846.0,99.35,99.49,97.1,97.18,3034846.0
2016-07-05 13:00:00,97.18,98.22,96.9,98.03,2075379.0,97.18,98.22,96.9,98.03,2075379.0
2016-07-05 13:30:00,98.04,98.32,97.03,98.18,1277771.0,98.04,98.32,97.03,98.18,1277771.0
2016-07-05 14:00:00,98.16,98.61,97.58,97.74,1312590.0,98.16,98.61,97.58,97.74,1312590.0
2016-07-05 14:30:00,97.71,98.18,97.43,97.6,1053610.0,97.71,98.18,97.43,97.6,1053610.0
2016-07-05 15:00:00,97.61,98.35,97.42,97.78,1182630.0,97.61,98.35,97.42,97.78,1182630.0
2016-07-05 15:30:00,97.8,98.18,97.74,97.91,1603765.0,97.8,98.18,97.74,97.91,1603765.0
2016-07-06 09:30:00,95.11,96.0,94.05,95.0,2760148.0,95.11,96.0,94.05,95.0,2760148.0
2016-07-06 10:00:00,95.0,95.46,94.37,94.48,1334718.0,95.0,95.46,94.37,94.48,1334718.0
2016-07-06 10:30:00,94.45,94.98,94.26,94.83,1007868.0,94.45,94.98,94.26,94.83,1007868.0
2016-07-06 11:00:00,94.84,95.76,94.68,94.71,1180800.0,94.84,95.76,94.68,94.71,1180800.0
2016-07-06 11:30:00,94.7,94.91,94.12,94.38,1207126.0,94.7,94.91,94.12,94.38,1207126.0
2016-07-06 12:00:00,94.39,95.14,94.39,94.84,899615.0,94.39,95.14,94.39,94.84,899615.0
2016-07-06 12:30:00,94.84,94.87,94.49,94.62,683014.0,94.84,94.87,94.49,94.62,683014.0
2016-07-06 13:00:00,94.61,94.84,94.42,94.64,480194.0,94.61,94.84,94.42,94.64,480194.0
2016-07-06 13:30:00,94.63,94.68,94.18,94.22,458208.0,94.63,94.68,94.18,94.22,458208.0
2016-07-06 14:00:00,94.21,94.27,93.55,93.57,1349364.0,94.21,94.27,93.55,93.57,1349364.0
2016-07-06 14:30:00,93.59,94.04,93.57,93.87,956237.0,93.59,94.04,93.57,93.87,956237.0
2016-07-06 15:00:00,93.89,94.16,93.75,94.05,715856.0,93.89,94.16,93.75,94.05,715856.0
2016-07-06 15:30:00,94.06,94.68,93.94,94.6,1631009.0,94.06,94.68,93.94,94.6,1631009.0
2016-07-07 09:30:00,94.73,95.38,94.3,94.42,1485959.0,94.73,95.38,94.3,94.42,1485959.0
2016-07-07 10:00:00,94.42,94.85,94.1,94.15,824761.0,94.42,94.85,94.1,94.15,824761.0
2016-07-07 10:30:00,94.15,94.53,93.91,93.98,548731.0,94.15,94.53,93.91,93.98,548731.0
2016-07-07 11:00:00,93.96,94.12,93.53,93.65,684744.0,93.96,94.12,93.53,93.65,684744.0
2016-07-07 11:30:00,93.65,93.85,93.18,93.5,689027.0,93.65,93.85,93.18,93.5,689027.0
2016-07-07 12:00:00,93.5,93.87,93.35,93.51,427014.0,93.5,93.87,93.35,93.51,427014.0
2016-07-07 12:30:00,93.51,93.75,93.3,93.32,360362.0,93.51,93.75,93.3,93.32,360362.0
2016-07-07 13:00:00,93.31,94.11,93.25,94.09,528036.0,93.31,94.11,93.25,94.09,528036.0
2016-07-07 13:30:00,94.09,94.53,94.08,94.48,759528.0,94.09,94.53,94.08,94.48,759528.0
2016-07-07 14:00:00,94.46,94.82,94.33,94.75,733653.0,94.46,94.82,94.33,94.75,733653.0
2016-07-07 14:30:00,94.77,94.95,94.41,94.78,583338.0,94.77,94.95,94.41,94.78,583338.0
2016-07-07 15:00:00,94.78,95.25,94.68,95.13,689968.0,94.78,95.25,94.68,95.13,689968.0
2016-07-07 15:30:00,95.13,95.19,94.98,95.11,741779.0,95.13,95.19,94.98,95.11,741779.0
2016-07-08 09:30:00,96.0,96.5,95.3,96.03,1279720.0,96.0,96.5,95.3,96.03,1279720.0
2016-07-08 10:00:00,96.04,96.19,95.62,95.87,569735.0,96.04,96.19,95.62,95.87,569735.0
2016-07-08 10:30:00,95.89,96.18,95.81,96.14,400465.0,95.89,96.18,95.81,96.14,400465.0
2016-07-08 11:00:00,96.13,96.61,96.02,96.58,515233.0,96.13,96.61,96.02,96.58,515233.0
2016-07-08 11:30:00,96.58,96.6,96.21,96.4,346426.0,96.58,96.6,96.21,96.4,346426.0
2016-07-08 12:00:00,96.4,96.68,96.32,96.67,352253.0,96.4,96.68,96.32,96.67,352253.0
2016-07-08 12:30:00,96.65,96.75,96.58,96.72,196178.0,96.65,96.75,96.58,96.72,196178.0
2016-07-08 13:00:00,96.74,97.02,96.73,96.94,592240.0,96.74,97.02,96.73,96.94,592240.0
2016-07-08 13:30:00,96.94,97.0,96.75,96.89,357844.0,96.94,97.0,96.75,96.89,357844.0
2016-07-08 14:00:00,96.89,97.1,96.78,97.07,307952.0,96.89,97.1,96.78,97.07,307952.0
2016-07-08 14:30:00,97.07,97.4,97.04,97.39,390470.0,97.07,97.4,97.04,97.39,390470.0
2016-07-08 15:00:00,97.38,97.41,96.98,96.98,647647.0,97.38,97.41,96.98,96.98,647647.0
2016-07-08 15:30:00,96.97,97.25,96.94,97.06,1099056.0,96.97,97.25,96.94,97.06,1099056.0
2016-07-11 09:30:00,96.21,96.32,95.05,95.73,2059511.0,96.21,96.32,95.05,95.73,2059511.0
2016-07-11 10:00:00,95.75,96.16,95.48,96.1,764188.0,95.75,96.16,95.48,96.1,764188.0
2016-07-11 10:30:00,96.1,96.87,96.01,96.65,927775.0,96.1,96.87,96.01,96.65,927775.0
2016-07-11 11:00:00,96.65,96.7,96.03,96.11,660761.0,96.65,96.7,96.03,96.11,660761.0
2016-07-11 11:30:00,96.11,96.59,96.1,96.53,477629.0,96.11,96.59,96.1,96.53,477629.0
2016-07-11 12:00:00,96.53,96.63,96.22,96.4,428791.0,96.53,96.63,96.22,96.4,428791.0
2016-07-11 12:30:00,96.39,96.48,95.93,95.93,574677.0,96.39,96.48,95.93,95.93,574677.0
2016-07-11 13:00:00,95.95,96.0,95.37,95.4,832990.0,95.95,96.0,95.37,95.4,832990.0
2016-07-11 13:30:00,95.41,95.52,94.57,94.68,1215217.0,95.41,95.52,94.57,94.68,1215217.0
2016-07-11 14:00:00,94.68,94.85,94.3,94.77,1289023.0,94.68,94.85,94.3,94.77,1289023.0
2016-07-11 14:30:00,94.76,94.93,94.6,94.63,623916.0,94.76,94.93,94.6,94.63,623916.0
2016-07-11 15:00:00,94.65,94.84,94.51,94.57,616735.0,94.65,94.84,94.51,94.57,616735.0
2016-07-11 15:30:00,94.57,94.78,94.4,94.66,1237524.0,94.57,94.78,94.4,94.66,1237524.0
2016-07-12 09:30:00,95.07,95.25,94.09,94.84,1724315.0,95.07,95.25,94.09,94.84,1724315.0
2016-07-12 10:00:00,94.84,95.8,94.84,95.26,1457073.0,94.84,95.8,94.84,95.26,1457073.0
2016-07-12 10:30:00,95.29,95.9,95.27,95.7,874517.0,95.29,95.9,95.27,95.7,874517.0
2016-07-12 11:00:00,95.72,96.41,95.41,96.39,923977.0,95.72,96.41,95.41,96.39,923977.0
2016-07-12 11:30:00,96.38,96.72,96.08,96.41,802652.0,96.38,96.72,96.08,96.41,802652.0
2016-07-12 12:00:00,96.4,96.44,96.09,96.34,467675.0,96.4,96.44,96.09,96.34,467675.0
2016-07-12 12:30:00,96.35,96.55,95.89,95.99,435820.0,96.35,96.55,95.89,95.99,435820.0
2016-07-12 13:00:00,96.0,96.3,95.98,96.21,303428.0,96.0,96.3,95.98,96.21,303428.0
2016-07-12 13:30:00,96.21,96.36,95.62,95.7,437893.0,96.21,96.36,95.62,95.7,437893.0
2016-07-12 14:00:00,95.69,95.95,95.63,95.76,396949.0,95.69,95.95,95.63,95.76,396949.0
2016-07-12 14:30:00,95.75,96.0,95.57,95.96,409600.0,95.75,96.0,95.57,95.96,409600.0
2016-07-12 15:00:00,95.96,96.04,95.72,95.94,605662.0,95.96,96.04,95.72,95.94,605662.0
2016-07-12 15:30:00,95.94,96.26,95.75,95.97,1356540.0,95.94,96.26,95.75,95.97,1356540.0
2016-07-13 09:30:00,96.31,96.57,95.15,96.38,1234736.0,96.31,96.57,95.15,96.38,1234736.0
2016-07-13 10:00:00,96.39,96.55,96.01,96.09,645856.0,96.39,96.55,96.01,96.09,645856.0
2016-07-13 10:30:00,96.1,96.27,95.5,95.56,670858.0,96.1,96.27,95.5,95.56,670858.0
2016-07-13 11:00:00,95.55,95.6,94.86,95.01,777203.0,95.55,95.6,94.86,95.01,777203.0
2016-07-13 11:30:00,95.01,95.49,94.8,95.41,533919.0,95.01,95.49,94.8,95.41,533919.0
2016-07-13 12:00:00,95.42,95.71,95.38,95.44,357768.0,95.42,95.71,95.38,95.44,357768.0
2016-07-13 12:30:00,95.44,95.82,95.37,95.69,282170.0,95.44,95.82,95.37,95.69,282170.0
2016-07-13 13:00:00,95.69,96.21,95.6,96.09,418780.0,95.69,96.21,95.6,96.09,418780.0
2016-07-13 13:30:00,96.11,96.49,96.07,96.37,507585.0,96.11,96.49,96.07,96.37,507585.0
2016-07-13 14:00:00,96.41,96.49,96.26,96.48,373696.0,96.41,96.49,96.26,96.48,373696.0
2016-07-13 14:30:00,96.49,96.7,96.3,96.35,590982.0,96.49,96.7,96.3,96.35,590982.0
2016-07-13 15:00:00,96.36,96.72,96.34,96.54,398783.0,96.36,96.72,96.34,96.54,398783.0
2016-07-13 15:30:00,96.53,96.7,96.42,96.43,812855.0,96.53,96.7,96.42,96.43,812855.0
2016-07-14 09:30:00,97.0,98.0,96.8,97.87,1377688.0,97.0,98.0,96.8,97.87,1377688.0
2016-07-14 10:00:00,97.91,97.94,97.12,97.3,615641.0,97.91,97.94,97.12,97.3,615641.0
2016-07-14 10:30:00,97.32,97.7,97.29,97.64,470403.0,97.32,97.7,97.29,97.64,470403.0
2016-07-14 11:00:00,97.66,97.89,97.54,97.59,461283.0,97.66,97.89,97.54,97.59,461283.0
2016-07-14 11:30:00,97.58,97.64,97.17,97.43,382571.0,97.58,97.64,97.17,97.43,382571.0
2016-07-14 12:00:00,97.41,97.63,97.35,97.42,262075.0,97.41,97.63,97.35,97.42,262075.0
2016-07-14 12:30:00,97.42,97.87,97.38,97.76,384942.0,97.42,97.87,97.38,97.76,384942.0
2016-07-14 13:00:00,97.77,97.95,97.54,97.85,468847.0,97.77,97.95,97.54,97.85,468847.0
2016-07-14 13:30:00,97.85,97.87,97.58,97.67,369421.0,97.85,97.87,97.58,97.67,369421.0
2016-07-14 14:00:00,97.66,97.8,97.53,97.73,309031.0,97.66,97.8,97.53,97.73,309031.0
2016-07-14 14:30:00,97.73,97.94,97.68,97.93,391145.0,97.73,97.94,97.68,97.93,391145.0
2016-07-14 15:00:00,97.93,98.22,97.88,98.21,621109.0,97.93,98.22,97.88,98.21,621109.0
2016-07-14 15:30:00,98.21,98.27,97.92,98.02,922618.0,98.21,98.27,97.92,98.02,922618.0
2016-07-15 09:30:00,98.34,98.7,97.65,98.09,1356860.0,98.34,98.7,97.65,98.09,1356860.0
2016-07-15 10:00:00,98.05,98.1,97.41,97.69,827609.0,98.05,98.1,97.41,97.69,827609.0
2016-07-15 10:30:00,97.69,97.92,97.59,97.74,447469.0,97.69,97.92,97.59,97.74,447469.0
2016-07-15 11:00:00,97.75,98.14,97.69,97.96,406034.0,97.75,98.14,97.69,97.96,406034.0
2016-07-15 11:30:00,97.97,98.35,97.81,98.12,515498.0,97.97,98.35,97.81,98.12,515498.0
2016-07-15 12:00:00,98.11,98.2,97.88,98.17,356254.0,98.11,98.2,97.88,98.17,356254.0
2016-07-15 12:30:00,98.17,98.21,97.83,97.93,365876.0,98.17,98.21,97.83,97.93,365876.0
2016-07-15 13:00:00,97.93,98.22,97.92,98.17,286961.0,97.93,98.22,97.92,98.17,286961.0
2016-07-15 13:30:00,98.18,98.28,98.06,98.25,274954.0,98.18,98.28,98.06,98.25,274954.0
2016-07-15 14:00:00,98.26,98.58,98.1,98.46,499739.0,98.26,98.58,98.1,98.46,499739.0
2016-07-15 14:30:00,98.45,98.69,98.44,98.49,522375.0,98.45,98.69,98.44,98.49,522375.0
2016-07-15 15:00:00,98.5,98.58,98.13,98.19,723851.0,98.5,98.58,98.13,98.19,723851.0
2016-07-15 15:30:00,98.19,98.5,98.02,98.39,1452544.0,98.19,98.5,98.02,98.39,1452544.0
2016-07-18 09:30:00,98.39,98.45,97.24,98.15,1734736.0,98.39,98.45,97.24,98.15,1734736.0
2016-07-18 10:00:00,98.19,99.0,98.15,98.97,1318026.0,98.19,99.0,98.15,98.97,1318026.0
2016-07-18 10:30:00,98.97,99.4,98.9,98.99,1333161.0,98.97,99.4,98.9,98.99,1333161.0
2016-07-18 11:00:00,98.99,99.22,98.68,99.17,987902.0,98.99,99.22,98.68,99.17,987902.0
2016-07-18 11:30:00,99.18,99.31,98.75,98.78,740302.0,99.18,99.31,98.75,98.78,740302.0
2016-07-18 12:00:00,98.78,98.95,98.63,98.88,604194.0,98.78,98.95,98.63,98.88,604194.0
2016-07-18 12:30:00,98.88,98.95,98.73,98.9,440944.0,98.88,98.95,98.73,98.9,440944.0
2016-07-18 13:00:00,98.91,99.09,98.8,99.09,504511.0,98.91,99.09,98.8,99.09,504511.0
2016-07-18 13:30:00,99.08,99.84,99.06,99.68,769122.0,99.08,99.84,99.06,99.68,769122.0
2016-07-18 14:00:00,99.67,99.68,99.17,99.41,841472.0,99.67,99.68,99.17,99.41,841472.0
2016-07-18 14:30:00,99.39,99.6,99.2,99.37,816859.0,99.39,99.6,99.2,99.37,816859.0
2016-07-18 15:00:00,99.38,99.38,98.75,98.91,1007005.0,99.38,99.38,98.75,98.91,1007005.0
2016-07-18 15:30:00,98.9,99.0,98.5,98.8,2729937.0,98.9,99.0,98.5,98.8,2729937.0
2016-07-19 09:30:00,85.46,86.75,84.55,84.89,14519949.0,85.46,86.75,84.55,84.89,14519949.0
2016-07-19 10:00:00,84.88,85.97,84.5,85.09,6065525.0,84.88,85.97,84.5,85.09,6065525.0
2016-07-19 10:30:00,85.07,85.34,84.75,85.14,4429769.0,85.07,85.34,84.75,85.14,4429769.0
2016-07-19 11:00:00,85.14,85.63,84.89,84.94,3706241.0,85.14,85.63,84.89,84.94,3706241.0
2016-07-19 11:30:00,84.93,85.15,84.85,84.97,2766743.0,84.93,85.15,84.85,84.97,2766743.0
2016-07-19 12:00:00,84.97,85.8,84.86,85.19,3056124.0,84.97,85.8,84.86,85.19,3056124.0
2016-07-19 12:30:00,85.18,85.65,85.12,85.38,1384913.0,85.18,85.65,85.12,85.38,1384913.0
2016-07-19 13:00:00,85.38,85.75,85.15,85.66,1594745.0,85.38,85.75,85.15,85.66,1594745.0
2016-07-19 13:30:00,85.67,85.75,85.21,85.24,1545278.0,85.67,85.75,85.21,85.24,1545278.0
2016-07-19 14:00:00,85.24,85.55,85.22,85.51,1318598.0,85.24,85.55,85.22,85.51,1318598.0
2016-07-19 14:30:00,85.5,85.58,85.16,85.22,1964093.0,85.5,85.58,85.16,85.22,1964093.0
2016-07-19 15:00:00,85.22,85.36,85.0,85.21,2333319.0,85.22,85.36,85.0,85.21,2333319.0
2016-07-19 15:30:00,85.22,85.83,85.19,85.83,3632309.0,85.22,85.83,85.19,85.83,3632309.0
2016-07-20 09:30:00,86.67,86.94,85.82,86.36,4219662.0,86.67,86.94,85.82,86.36,4219662.0
2016-07-20 10:00:00,86.35,87.44,86.32,87.35,2853583.0,86.35,87.44,86.32,87.35,2853583.0
2016-07-20 10:30:00,87.32,87.77,87.16,87.43,1933806.0,87.32,87.77,87.16,87.43,1933806.0
2016-07-20 11:00:00,87.43,88.37,87.42,88.13,2237644.0,87.43,88.37,87.42,88.13,2237644.0
2016-07-20 11:30:00,88.13,88.43,87.78,88.24,1836459.0,88.13,88.43,87.78,88.24,1836459.0
2016-07-20 12:00:00,88.25,88.29,87.54,87.97,1386204.0,88.25,88.29,87.54,87.97,1386204.0
2016-07-20 12:30:00,87.97,87.97,87.76,87.84,637129.0,87.97,87.97,87.76,87.84,637129.0
2016-07-20 13:00:00,87.84,87.89,87.48,87.82,943458.0,87.84,87.89,87.48,87.82,943458.0
2016-07-20 13:30:00,87.83,88.29,87.8,88.22,1042305.0,87.83,88.29,87.8,88.22,1042305.0
2016-07-20 14:00:00,88.22,88.49,88.17,88.4,1021978.0,88.22,88.49,88.17,88.4,1021978.0
2016-07-20 14:30:00,88.4,88.43,87.99,88.06,742926.0,88.4,88.43,87.99,88.06,742926.0
2016-07-20 15:00:00,88.06,88.07,87.77,87.82,931159.0,88.06,88.07,87.77,87.82,931159.0
2016-07-20 15:30:00,87.83,88.1,87.68,87.92,1576900.0,87.83,88.1,87.68,87.92,1576900.0
2016-07-21 09:30:00,88.3,88.38,87.17,87.2,2218973.0,88.3,88.38,87.17,87.2,2218973.0
2016-07-21 10:00:00,87.2,87.5,86.69,86.69,1625292.0,87.2,87.5,86.69,86.69,1625292.0
2016-07-21 10:30:00,86.69,87.18,86.69,86.87,1115622.0,86.69,87.18,86.69,86.87,1115622.0
2016-07-21 11:00:00,86.88,86.97,86.55,86.75,931222.0,86.88,86.97,86.55,86.75,931222.0
2016-07-21 11:30:00,86.75,86.8,86.28,86.43,970340.0,86.75,86.8,86.28,86.43,970340.0
2016-07-21 12:00:00,86.44,86.56,86.34,86.46,658927.0,86.44,86.56,86.34,86.46,658927.0
2016-07-21 12:30:00,86.47,86.59,86.23,86.24,626671.0,86.47,86.59,86.23,86.24,626671.0
2016-07-21 13:00:00,86.23,86.26,85.9,86.07,996854.0,86.23,86.26,85.9,86.07,996854.0
2016-07-21 13:30:00,86.08,86.14,85.55,85.73,1017420.0,86.08,86.14,85.55,85.73,1017420.0
2016-07-21 14:00:00,85.72,85.93,85.6,85.66,628730.0,85.72,85.93,85.6,85.66,628730.0
2016-07-21 14:30:00,85.66,85.72,85.44,85.52,913307.0,85.66,85.72,85.44,85.52,913307.0
2016-07-21 15:00:00,85.52,85.55,85.21,85.5,1149690.0,85.52,85.55,85.21,85.5,1149690.0
2016-07-21 15:30:00,85.5,86.03,85.49,85.99,1715698.0,85.5,86.03,85.49,85.99,1715698.0
2016-07-22 09:30:00,86.48,86.5,85.11,85.42,1751371.0,86.48,86.5,85.11,85.42,1751371.0
2016-07-22 10:00:00,85.37,85.93,85.11,85.56,1165548.0,85.37,85.93,85.11,85.56,1165548.0
2016-07-22 10:30:00,85.58,86.25,85.48,86.12,911807.0,85.58,86.25,85.48,86.12,911807.0
2016-07-22 11:00:00,86.12,86.43,86.03,86.17,921833.0,86.12,86.43,86.03,86.17,921833.0
2016-07-22 11:30:00,86.17,86.5,86.15,86.41,647046.0,86.17,86.5,86.15,86.41,647046.0
2016-07-22 12:00:00,86.42,86.42,85.8,85.87,587070.0,86.42,86.42,85.8,85.87,587070.0
2016-07-22 12:30:00,85.87,85.99,85.63,85.86,494106.0,85.87,85.99,85.63,85.86,494106.0
2016-07-22 13:00:00,85.87,85.98,85.57,85.64,414202.0,85.87,85.98,85.57,85.64,414202.0
2016-07-22 13:30:00,85.65,85.7,85.41,85.52,499814.0,85.65,85.7,85.41,85.52,499814.0
2016-07-22 14:00:00,85.52,85.65,85.33,85.34,401538.0,85.52,85.65,85.33,85.34,401538.0
2016-07-22 14:30:00,85.35,86.0,85.35,85.99,582790.0,85.35,86.0,85.35,85.99,582790.0
2016-07-22 15:00:00,85.99,86.15,85.85,86.07,816187.0,85.99,86.15,85.85,86.07,816187.0
2016-07-22 15:30:00,86.06,86.07,85.76,85.89,928623.0,86.06,86.07,85.76,85.89,928623.0
2016-07-25 09:30:00,85.74,86.59,85.01,86.41,1949006.0,85.74,86.59,85.01,86.41,1949006.0
2016-07-25 10:00:00,86.43,86.86,86.38,86.82,1458213.0,86.43,86.86,86.38,86.82,1458213.0
2016-07-25 10:30:00,86.81,87.45,86.6,87.34,1527459.0,86.81,87.45,86.6,87.34,1527459.0
2016-07-25 11:00:00,87.36,87.83,87.08,87.72,1184655.0,87.36,87.83,87.08,87.72,1184655.0
2016-07-25 11:30:00,87.7,87.81,87.09,87.25,772916.0,87.7,87.81,87.09,87.25,772916.0
2016-07-25 12:00:00,87.26,87.47,86.81,87.0,606356.0,87.26,87.47,86.81,87.0,606356.0
2016-07-25 12:30:00,87.0,87.04,86.69,86.98,523379.0,87.0,87.04,86.69,86.98,523379.0
2016-07-25 13:00:00,87.0,87.5,86.87,87.36,559311.0,87.0,87.5,86.87,87.36,559311.0
2016-07-25 13:30:00,87.36,87.87,87.36,87.56,788022.0,87.36,87.87,87.36,87.56,788022.0
2016-07-25 14:00:00,87.56,87.85,87.4,87.8,687242.0,87.56,87.85,87.4,87.8,687242.0
2016-07-25 14:30:00,87.8,87.84,87.52,87.58,466898.0,87.8,87.84,87.52,87.58,466898.0
2016-07-25 15:00:00,87.58,87.73,87.49,87.62,490507.0,87.58,87.73,87.49,87.62,490507.0
2016-07-25 15:30:00,87.62,87.67,87.51,87.66,1108224.0,87.62,87.67,87.51,87.66,1108224.0
2016-07-26 09:30:00,91.04,93.1,90.9,92.36,6695304.0,91.04,93.1,90.9,92.36,6695304.0
2016-07-26 10:00:00,92.37,92.64,91.51,91.74,2249152.0,92.37,92.64,91.51,91.74,2249152.0
2016-07-26 10:30:00,91.74,92.4,91.57,91.76,1473845.0,91.74,92.4,91.57,91.76,1473845.0
2016-07-26 11:00:00,91.77,92.27,91.67,92.02,1042241.0,91.77,92.27,91.67,92.02,1042241.0
2016-07-26 11:30:00,92.03,92.05,91.56,91.65,813938.0,92.03,92.05,91.56,91.65,813938.0
2016-07-26 12:00:00,91.65,91.9,91.61,91.68,560571.0,91.65,91.9,91.61,91.68,560571.0
2016-07-26 12:30:00,91.68,91.86,91.54,91.6,401053.0,91.68,91.86,91.54,91.6,401053.0
2016-07-26 13:00:00,91.6,91.64,91.11,91.27,823476.0,91.6,91.64,91.11,91.27,823476.0
2016-07-26 13:30:00,91.26,91.48,91.19,91.36,387855.0,91.26,91.48,91.19,91.36,387855.0
2016-07-26 14:00:00,91.37,91.48,91.18,91.39,400750.0,91.37,91.48,91.18,91.39,400750.0
2016-07-26 14:30:00,91.4,91.46,91.2,91.23,498703.0,91.4,91.46,91.2,91.23,498703.0
2016-07-26 15:00:00,91.23,91.47,91.12,91.19,489817.0,91.23,91.47,91.12,91.19,489817.0
2016-07-26 15:30:00,91.18,91.48,91.17,91.41,1439258.0,91.18,91.48,91.17,91.41,1439258.0
2016-07-27 09:30:00,91.5,91.6,90.25,90.93,1478264.0,91.5,91.6,90.25,90.93,1478264.0
2016-07-27 10:00:00,90.95,91.05,90.17,90.21,780182.0,90.95,91.05,90.17,90.21,780182.0
2016-07-27 10:30:00,90.21,90.5,90.1,90.41,598965.0,90.21,90.5,90.1,90.41,598965.0
2016-07-27 11:00:00,90.44,90.87,90.44,90.77,536657.0,90.44,90.87,90.44,90.77,536657.0
2016-07-27 11:30:00,90.75,90.93,90.6,90.62,370568.0,90.75,90.93,90.6,90.62,370568.0
2016-07-27 12:00:00,90.63,90.76,90.37,90.76,329916.0,90.63,90.76,90.37,90.76,329916.0
2016-07-27 12:30:00,90.76,90.92,90.63,90.85,195636.0,90.76,90.92,90.63,90.85,195636.0
2016-07-27 13:00:00,90.84,90.99,90.8,90.86,214275.0,90.84,90.99,90.8,90.86,214275.0
2016-07-27 13:30:00,90.85,91.14,90.78,91.1,323323.0,90.85,91.14,90.78,91.1,323323.0
2016-07-27 14:00:00,91.05,91.83,90.8,91.54,801195.0,91.05,91.83,90.8,91.54,801195.0
2016-07-27 14:30:00,91.55,91.8,91.52,91.78,403320.0,91.55,91.8,91.52,91.78,403320.0
2016-07-27 15:00:00,91.76,92.06,91.76,92.02,628489.0,91.76,92.06,91.76,92.02,628489.0
2016-07-27 15:30:00,92.03,92.06,91.88,92.04,1103492.0,92.03,92.06,91.88,92.04,1103492.0
2016-07-28 09:30:00,91.94,92.21,90.68,91.38,1037404.0,91.94,92.21,90.68,91.38,1037404.0
2016-07-28 10:00:00,91.39,91.41,90.83,91.37,703378.0,91.39,91.41,90.83,91.37,703378.0
2016-07-28 10:30:00,91.36,91.67,91.12,91.13,473512.0,91.36,91.67,91.12,91.13,473512.0
2016-07-28 11:00:00,91.11,91.55,91.1,91.46,365939.0,91.11,91.55,91.1,91.46,365939.0
2016-07-28 11:30:00,91.46,91.78,91.38,91.69,413261.0,91.46,91.78,91.38,91.69,413261.0
2016-07-28 12:00:00,91.69,91.73,91.36,91.4,295312.0,91.69,91.73,91.36,91.4,295312.0
2016-07-28 12:30:00,91.39,91.53,91.29,91.4,278484.0,91.39,91.53,91.29,91.4,278484.0
2016-07-28 13:00:00,91.4,91.61,91.39,91.56,188636.0,91.4,91.61,91.39,91.56,188636.0
2016-07-28 13:30:00,91.56,91.6,91.34,91.48,221453.0,91.56,91.6,91.34,91.48,221453.0
2016-07-28 14:00:00,91.47,91.7,91.47,91.68,297674.0,91.47,91.7,91.47,91.68,297674.0
2016-07-28 14:30:00,91.66,91.74,91.53,91.57,175939.0,91.66,91.74,91.53,91.57,175939.0
2016-07-28 15:00:00,91.57,91.67,91.46,91.6,257696.0,91.57,91.67,91.46,91.6,257696.0
2016-07-28 15:30:00,91.6,91.86,91.59,91.63,705900.0,91.6,91.86,91.59,91.63,705900.0
2016-07-29 09:30:00,91.19,91.75,90.71,91.25,928511.0,91.19,91.75,90.71,91.25,928511.0
2016-07-29 10:00:00,91.22,91.3,90.59,91.19,739173.0,91.22,91.3,90.59,91.19,739173.0
2016-07-29 10:30:00,91.16,91.34,91.01,91.08,304910.0,91.16,91.34,91.01,91.08,304910.0
2016-07-29 11:00:00,91.09,91.46,91.07,91.4,339618.0,91.09,91.46,91.07,91.4,339618.0
2016-07-29 11:30:00,91.38,91.6,91.38,91.43,280598.0,91.38,91.6,91.38,91.43,280598.0
2016-07-29 12:00:00,91.43,91.49,91.23,91.25,275267.0,91.43,91.49,91.23,91.25,275267.0
2016-07-29 12:30:00,91.23,91.32,91.04,91.09,279098.0,91.23,91.32,91.04,91.09,279098.0
2016-07-29 13:00:00,91.09,91.21,91.05,91.17,185362.0,91.09,91.21,91.05,91.17,185362.0
2016-07-29 13:30:00,91.18,91.28,91.14,91.18,185923.0,91.18,91.28,91.14,91.18,185923.0
2016-07-29 14:00:00,91.19,91.3,90.89,90.9,384655.0,91.19,91.3,90.89,90.9,384655.0
2016-07-29 14:30:00,90.9,91.18,90.81,91.08,366607.0,90.9,91.18,90.81,91.08,366607.0
2016-07-29 15:00:00,91.08,91.16,90.84,91.14,259537.0,91.08,91.16,90.84,91.14,259537.0
2016-07-29 15:30:00,91.14,91.42,91.11,91.24,711231.0,91.14,91.42,91.11,91.24,711231.0
2016-08-01 09:30:00,91.21,91.65,90.5,91.3,865080.0,91.21,91.65,90.5,91.3,865080.0
2016-08-01 10:00:00,91.29,91.8,91.24,91.72,423036.0,91.29,91.8,91.24,91.72,423036.0
2016-08-01 10:30:00,91.72,92.36,91.59,92.34,716941.0,91.72,92.36,91.59,92.34,716941.0
2016-08-01 11:00:00,92.35,92.71,92.16,92.62,786513.0,92.35,92.71,92.16,92.62,786513.0
2016-08-01 11:30:00,92.61,93.57,92.36,93.22,1094317.0,92.61,93.57,92.36,93.22,1094317.0
2016-08-01 12:00:00,93.22,93.29,92.96,93.02,611984.0,93.22,93.29,92.96,93.02,611984.0
2016-08-01 12:30:00,93.05,93.42,92.98,93.27,382034.0,93.05,93.42,92.98,93.27,382034.0
2016-08-01 13:00:00,93.27,93.5,93.12,93.42,371256.0,93.27,93.5,93.12,93.42,371256.0
2016-08-01 13:30:00,93.43,93.99,93.37,93.95,641604.0,93.43,93.99,93.37,93.95,641604.0
2016-08-01 14:00:00,93.95,94.67,93.91,94.27,1188101.0,93.95,94.67,93.91,94.27,1188101.0
2016-08-01 14:30:00,94.26,94.59,94.12,94.48,658331.0,94.26,94.59,94.12,94.48,658331.0
2016-08-01 15:00:00,94.47,94.5,94.09,94.17,705359.0,94.47,94.5,94.09,94.17,705359.0
2016-08-01 15:30:00,94.16,94.45,94.15,94.37,1163393.0,94.16,94.45,94.15,94.37,1163393.0
2016-08-02 09:30:00,93.77,94.0,93.0,93.69,1412872.0,93.77,94.0,93.0,93.69,1412872.0
2016-08-02 10:00:00,93.68,93.76,92.76,92.84,719027.0,93.68,93.76,92.76,92.84,719027.0
2016-08-02 10:30:00,92.84,92.96,92.18,92.2,634734.0,92.84,92.96,92.18,92.2,634734.0
2016-08-02 11:00:00,92.21,93.82,92.2,93.56,1391414.0,92.21,93.82,92.2,93.56,1391414.0
2016-08-02 11:30:00,93.54,94.08,92.88,92.98,1217654.0,93.54,94.08,92.88,92.98,1217654.0
2016-08-02 12:00:00,92.94,93.33,92.9,93.06,327487.0,92.94,93.33,92.9,93.06,327487.0
2016-08-02 12:30:00,93.06,93.23,92.84,92.92,279852.0,93.06,93.23,92.84,92.92,279852.0
2016-08-02 13:00:00,92.93,93.07,92.73,93.06,234560.0,92.93,93.07,92.73,93.06,234560.0
2016-08-02 13:30:00,93.07,93.32,92.94,93.27,291791.0,93.07,93.32,92.94,93.27,291791.0
2016-08-02 14:00:00,93.3,93.68,93.13,93.61,378493.0,93.3,93.68,93.13,93.61,378493.0
2016-08-02 14:30:00,93.59,93.88,93.44,93.75,485720.0,93.59,93.88,93.44,93.75,485720.0
2016-08-02 15:00:00,93.76,93.99,93.57,93.73,457511.0,93.76,93.99,93.57,93.73,457511.0
2016-08-02 15:30:00,93.74,93.93,93.56,93.56,951363.0,93.74,93.93,93.56,93.56,951363.0
2016-08-03 09:30:00,93.28,94.67,93.12,93.86,1259815.0,93.28,94.67,93.12,93.86,1259815.0
2016-08-03 10:00:00,93.91,94.15,93.31,93.4,651923.0,93.91,94.15,93.31,93.4,651923.0
2016-08-03 10:30:00,93.38,93.4,92.75,92.86,651201.0,93.38,93.4,92.75,92.86,651201.0
2016-08-03 11:00:00,92.84,93.08,92.77,92.8,367326.0,92.84,93.08,92.77,92.8,367326.0
2016-08-03 11:30:00,92.79,92.99,92.55,92.99,449486.0,92.79,92.99,92.55,92.99,449486.0
2016-08-03 12:00:00,92.98,93.27,92.88,93.03,530850.0,92.98,93.27,92.88,93.03,530850.0
2016-08-03 12:30:00,93.06,93.35,93.0,93.24,285370.0,93.06,93.35,93.0,93.24,285370.0
2016-08-03 13:00:00,93.25,93.52,93.16,93.39,339632.0,93.25,93.52,93.16,93.39,339632.0
2016-08-03 13:30:00,93.4,93.43,93.07,93.21,241369.0,93.4,93.43,93.07,93.21,241369.0
2016-08-03 14:00:00,93.2,93.35,92.9,92.9,300004.0,93.2,93.35,92.9,92.9,300004.0
2016-08-03 14:30:00,92.92,93.15,92.91,93.11,218706.0,92.92,93.15,92.91,93.11,218706.0
2016-08-03 15:00:00,93.1,93.2,93.05,93.16,362707.0,93.1,93.2,93.05,93.16,362707.0
2016-08-03 15:30:00,93.16,93.19,93.0,93.09,541033.0,93.16,93.19,93.0,93.09,541033.0
2016-08-04 09:30:00,93.18,93.27,92.11,92.15,979830.0,93.18,93.27,92.11,92.15,979830.0
2016-08-04 10:00:00,92.17,92.58,91.82,92.13,802167.0,92.17,92.58,91.82,92.13,802167.0
2016-08-04 10:30:00,92.14,92.69,92.07,92.62,588266.0,92.14,92.69,92.07,92.62,588266.0
2016-08-04 11:00:00,92.63,92.65,92.39,92.59,352103.0,92.63,92.65,92.39,92.59,352103.0
2016-08-04 11:30:00,92.57,93.5,92.57,93.39,535686.0,92.57,93.5,92.57,93.39,535686.0
2016-08-04 12:00:00,93.42,93.65,93.27,93.38,344917.0,93.42,93.65,93.27,93.38,344917.0
2016-08-04 12:30:00,93.38,93.45,93.14,93.25,191230.0,93.38,93.45,93.14,93.25,191230.0
2016-08-04 13:00:00,93.26,93.4,93.17,93.34,170190.0,93.26,93.4,93.17,93.34,170190.0
2016-08-04 13:30:00,93.33,93.63,93.28,93.55,213994.0,93.33,93.63,93.28,93.55,213994.0
2016-08-04 14:00:00,93.55,93.74,93.3,93.35,276114.0,93.55,93.74,93.3,93.35,276114.0
2016-08-04 14:30:00,93.33,93.53,93.24,93.52,177739.0,93.33,93.53,93.24,93.52,177739.0
2016-08-04 15:00:00,93.51,93.51,93.3,93.42,189381.0,93.51,93.51,93.3,93.42,189381.0
2016-08-04 15:30:00,93.43,93.56,93.36,93.43,401872.0,93.43,93.56,93.36,93.43,401872.0
2016-08-05 09:30:00,93.76,94.63,93.56,94.1,1255060.0,93.76,94.63,93.56,94.1,1255060.0
2016-08-05 10:00:00,94.09,97.12,93.95,96.29,4169656.0,94.09,97.12,93.95,96.29,4169656.0
2016-08-05 10:30:00,96.33,97.17,96.24,96.99,2188238.0,96.33,97.17,96.24,96.99,2188238.0
2016-08-05 11:00:00,96.99,97.73,96.98,97.6,1610843.0,96.99,97.73,96.98,97.6,1610843.0
2016-08-05 11:30:00,97.6,97.74,97.11,97.25,1126729.0,97.6,97.74,97.11,97.25,1126729.0
2016-08-05 12:00:00,97.23,97.62,97.18,97.57,739271.0,97.23,97.62,97.18,97.57,739271.0
2016-08-05 12:30:00,97.56,97.74,97.22,97.26,577633.0,97.56,97.74,97.22,97.26,577633.0
2016-08-05 13:00:00,97.27,97.4,97.22,97.34,384884.0,97.27,97.4,97.22,97.34,384884.0
2016-08-05 13:30:00,97.33,97.43,96.84,97.28,1134673.0,97.33,97.43,96.84,97.28,1134673.0
2016-08-05 14:00:00,97.28,97.45,97.13,97.19,472745.0,97.28,97.45,97.13,97.19,472745.0
2016-08-05 14:30:00,97.17,97.29,96.51,96.53,680677.0,97.17,97.29,96.51,96.53,680677.0
2016-08-05 15:00:00,96.53,96.74,96.52,96.66,473260.0,96.53,96.74,96.52,96.66,473260.0
2016-08-05 15:30:00,96.66,97.25,96.62,97.04,1485703.0,96.66,97.25,96.62,97.04,1485703.0
2016-08-08 09:30:00,95.94,95.94,94.38,94.54,2227264.0,95.94,95.94,94.38,94.54,2227264.0
2016-08-08 10:00:00,94.55,94.82,94.0,94.4,1416267.0,94.55,94.82,94.0,94.4,1416267.0
2016-08-08 10:30:00,94.39,94.43,94.05,94.19,866298.0,94.39,94.43,94.05,94.19,866298.0
2016-08-08 11:00:00,94.2,94.54,94.1,94.46,727410.0,94.2,94.54,94.1,94.46,727410.0
2016-08-08 11:30:00,94.46,94.7,94.31,94.36,460904.0,94.46,94.7,94.31,94.36,460904.0
2016-08-08 12:00:00,94.36,94.57,94.36,94.51,280582.0,94.36,94.57,94.36,94.51,280582.0
2016-08-08 12:30:00,94.5,94.98,94.44,94.97,527565.0,94.5,94.98,94.44,94.97,527565.0
2016-08-08 13:00:00,94.98,95.24,94.71,95.21,482408.0,94.98,95.24,94.71,95.21,482408.0
2016-08-08 13:30:00,95.22,95.26,94.95,95.19,323002.0,95.22,95.26,94.95,95.19,323002.0
2016-08-08 14:00:00,95.19,95.3,94.81,94.96,294752.0,95.19,95.3,94.81,94.96,294752.0
2016-08-08 14:30:00,94.93,95.2,94.87,95.16,262198.0,94.93,95.2,94.87,95.16,262198.0
2016-08-08 15:00:00,95.16,95.19,95.02,95.11,221330.0,95.16,95.19,95.02,95.11,221330.0
2016-08-08 15:30:00,95.11,95.13,94.86,95.1,666037.0,95.11,95.13,94.86,95.1,666037.0
2016-08-09 09:30:00,95.08,95.81,94.29,94.4,1288941.0,95.08,95.81,94.29,94.4,1288941.0
2016-08-09 10:00:00,94.37,94.55,93.48,94.34,1678100.0,94.37,94.55,93.48,94.34,1678100.0
2016-08-09 10:30:00,94.35,94.37,93.93,94.17,587052.0,94.35,94.37,93.93,94.17,587052.0
2016-08-09 11:00:00,94.17,94.71,94.17,94.38,819284.0,94.17,94.71,94.17,94.38,819284.0
2016-08-09 11:30:00,94.39,94.79,94.28,94.61,476442.0,94.39,94.79,94.28,94.61,476442.0
2016-08-09 12:00:00,94.61,94.74,94.28,94.34,346530.0,94.61,94.74,94.28,94.34,346530.0
2016-08-09 12:30:00,94.34,94.35,93.95,94.0,558795.0,94.34,94.35,93.95,94.0,558795.0
2016-08-09 13:00:00,93.99,94.4,93.95,94.27,345216.0,93.99,94.4,93.95,94.27,345216.0
2016-08-09 13:30:00,94.26,94.3,93.99,94.14,351212.0,94.26,94.3,93.99,94.14,351212.0
2016-08-09 14:00:00,94.13,94.32,93.99,94.01,309320.0,94.13,94.32,93.99,94.01,309320.0
2016-08-09 14:30:00,94.01,94.12,93.88,94.07,319829.0,94.01,94.12,93.88,94.07,319829.0
2016-08-09 15:00:00,94.07,94.11,93.95,94.02,292171.0,94.07,94.11,93.95,94.02,292171.0
2016-08-09 15:30:00,94.02,94.08,93.82,93.99,785593.0,94.02,94.08,93.82,93.99,785593.0
2016-08-10 09:30:00,94.4,94.75,93.8,93.91,834085.0,94.4,94.75,93.8,93.91,834085.0
2016-08-10 10:00:00,93.88,94.11,93.62,93.68,481397.0,93.88,94.11,93.62,93.68,481397.0
2016-08-10 10:30:00,93.67,93.85,93.54,93.59,489023.0,93.67,93.85,93.54,93.59,489023.0
2016-08-10 11:00:00,93.6,93.73,93.02,93.26,655677.0,93.6,93.73,93.02,93.26,655677.0
2016-08-10 11:30:00,93.27,93.29,92.95,93.13,493287.0,93.27,93.29,92.95,93.13,493287.0
2016-08-10 12:00:00,93.13,93.25,92.96,93.06,337395.0,93.13,93.25,92.96,93.06,337395.0
2016-08-10 12:30:00,93.06,93.37,93.0,93.32,376392.0,93.06,93.37,93.0,93.32,376392.0
2016-08-10 13:00:00,93.33,93.37,93.1,93.29,341005.0,93.33,93.37,93.1,93.29,341005.0
2016-08-10 13:30:00,93.29,93.72,93.17,93.63,350885.0,93.29,93.72,93.17,93.63,350885.0
2016-08-10 14:00:00,93.62,93.76,93.53,93.59,234147.0,93.62,93.76,93.53,93.59,234147.0
2016-08-10 14:30:00,93.6,93.94,93.5,93.92,289496.0,93.6,93.94,93.5,93.92,289496.0
2016-08-10 15:00:00,93.91,94.22,93.77,94.1,421543.0,93.91,94.22,93.77,94.1,421543.0
2016-08-10 15:30:00,94.1,94.12,93.82,93.93,506769.0,94.1,94.12,93.82,93.93,506769.0
2016-08-11 09:30:00,94.56,95.95,94.37,95.55,2382270.0,94.56,95.95,94.37,95.55,2382270.0
2016-08-11 10:00:00,95.55,95.94,95.22,95.83,789375.0,95.55,95.94,95.22,95.83,789375.0
2016-08-11 10:30:00,95.84,96.19,95.57,95.83,814839.0,95.84,96.19,95.57,95.83,814839.0
2016-08-11 11:00:00,95.83,95.94,95.61,95.87,289732.0,95.83,95.94,95.61,95.87,289732.0
2016-08-11 11:30:00,95.86,96.04,95.83,95.98,334573.0,95.86,96.04,95.83,95.98,334573.0
2016-08-11 12:00:00,95.98,95.98,95.65,95.67,270853.0,95.98,95.98,95.65,95.67,270853.0
2016-08-11 12:30:00,95.67,95.88,95.51,95.85,279904.0,95.67,95.88,95.51,95.85,279904.0
2016-08-11 13:00:00,95.84,96.06,95.71,96.06,324136.0,95.84,96.06,95.71,96.06,324136.0
2016-08-11 13:30:00,96.07,96.25,95.92,96.16,319860.0,96.07,96.25,95.92,96.16,319860.0
2016-08-11 14:00:00,96.16,96.33,96.02,96.06,318631.0,96.16,96.33,96.02,96.06,318631.0
2016-08-11 14:30:00,96.06,96.06,95.68,95.81,325343.0,96.06,96.06,95.68,95.81,325343.0
2016-08-11 15:00:00,95.81,95.96,95.7,95.92,273909.0,95.81,95.96,95.7,95.92,273909.0
2016-08-11 15:30:00,95.92,96.14,95.89,95.89,761378.0,95.92,96.14,95.89,95.89,761378.0
2016-08-12 09:30:00,95.53,96.71,95.08,96.63,1338425.0,95.53,96.71,95.08,96.63,1338425.0
2016-08-12 10:00:00,96.63,96.83,96.28,96.43,654768.0,96.63,96.83,96.28,96.43,654768.0
2016-08-12 10:30:00,96.43,96.52,95.93,96.16,475589.0,96.43,96.52,95.93,96.16,475589.0
2016-08-12 11:00:00,96.16,96.36,96.09,96.13,307985.0,96.16,96.36,96.09,96.13,307985.0
2016-08-12 11:30:00,96.16,96.2,95.8,95.87,380566.0,96.16,96.2,95.8,95.87,380566.0
2016-08-12 12:00:00,95.89,96.05,95.7,95.96,318482.0,95.89,96.05,95.7,95.96,318482.0
2016-08-12 12:30:00,95.97,96.2,95.92,96.04,245751.0,95.97,96.2,95.92,96.04,245751.0
2016-08-12 13:00:00,96.05,96.16,95.87,96.11,275923.0,96.05,96.16,95.87,96.11,275923.0
2016-08-12 13:30:00,96.11,96.27,96.0,96.2,194281.0,96.11,96.27,96.0,96.2,194281.0
2016-08-12 14:00:00,96.2,96.48,96.11,96.47,345567.0,96.2,96.48,96.11,96.47,345567.0
2016-08-12 14:30:00,96.46,96.57,96.39,96.53,339915.0,96.46,96.57,96.39,96.53,339915.0
2016-08-12 15:00:00,96.53,96.56,96.35,96.51,317575.0,96.53,96.56,96.35,96.51,317575.0
2016-08-12 15:30:00,96.52,96.75,96.48,96.59,673220.0,96.52,96.75,96.48,96.59,673220.0
2016-08-15 09:30:00,96.83,96.91,95.9,96.0,1111941.0,96.83,96.91,95.9,96.0,1111941.0
2016-08-15 10:00:00,95.98,96.23,95.63,96.12,721668.0,95.98,96.23,95.63,96.12,721668.0
2016-08-15 10:30:00,96.11,96.22,95.8,95.85,427172.0,96.11,96.22,95.8,95.85,427172.0
2016-08-15 11:00:00,95.86,95.96,95.69,95.71,437160.0,95.86,95.96,95.69,95.71,437160.0
2016-08-15 11:30:00,95.71,95.81,95.36,95.43,541519.0,95.71,95.81,95.36,95.43,541519.0
2016-08-15 12:00:00,95.44,95.73,95.42,95.63,348602.0,95.44,95.73,95.42,95.63,348602.0
2016-08-15 12:30:00,95.64,95.64,95.25,95.32,453555.0,95.64,95.64,95.25,95.32,453555.0
2016-08-15 13:00:00,95.33,95.75,95.32,95.75,335041.0,95.33,95.75,95.32,95.75,335041.0
2016-08-15 13:30:00,95.75,95.93,95.68,95.75,421622.0,95.75,95.93,95.68,95.75,421622.0
2016-08-15 14:00:00,95.76,95.76,95.42,95.55,386726.0,95.76,95.76,95.42,95.55,386726.0
2016-08-15 14:30:00,95.55,95.73,95.48,95.56,220276.0,95.55,95.73,95.48,95.56,220276.0
2016-08-15 15:00:00,95.55,95.61,95.24,95.38,410696.0,95.55,95.61,95.24,95.38,410696.0
2016-08-15 15:30:00,95.37,95.44,95.29,95.31,633476.0,95.37,95.44,95.29,95.31,633476.0
2016-08-16 09:30:00,95.11,95.23,94.4,94.44,760754.0,95.11,95.23,94.4,94.44,760754.0
2016-08-16 10:00:00,94.44,95.01,94.44,94.68,565304.0,94.44,95.01,94.44,94.68,565304.0
2016-08-16 10:30:00,94.69,94.9,94.5,94.59,310209.0,94.69,94.9,94.5,94.59,310209.0
2016-08-16 11:00:00,94.58,94.77,94.56,94.59,266849.0,94.58,94.77,94.56,94.59,266849.0
2016-08-16 11:30:00,94.6,94.68,94.41,94.62,309259.0,94.6,94.68,94.41,94.62,309259.0
2016-08-16 12:00:00,94.62,94.95,94.56,94.89,336145.0,94.62,94.95,94.56,94.89,336145.0
2016-08-16 12:30:00,94.9,95.2,94.75,95.2,447898.0,94.9,95.2,94.75,95.2,447898.0
2016-08-16 13:00:00,95.2,95.3,95.05,95.15,362767.0,95.2,95.3,95.05,95.15,362767.0
2016-08-16 13:30:00,95.15,95.23,95.07,95.16,217318.0,95.15,95.23,95.07,95.16,217318.0
2016-08-16 14:00:00,95.16,95.25,95.0,95.19,288826.0,95.16,95.25,95.0,95.19,288826.0
2016-08-16 14:30:00,95.17,95.61,95.13,95.45,568376.0,95.17,95.61,95.13,95.45,568376.0
2016-08-16 15:00:00,95.45,95.52,95.32,95.39,267496.0,95.45,95.52,95.32,95.39,267496.0
2016-08-16 15:30:00,95.38,95.51,95.11,95.12,743988.0,95.38,95.51,95.11,95.12,743988.0
2016-08-17 09:30:00,94.94,96.93,94.85,96.42,1740505.0,94.94,96.93,94.85,96.42,1740505.0
2016-08-17 10:00:00,96.42,96.74,95.95,96.05,859498.0,96.42,96.74,95.95,96.05,859498.0
2016-08-17 10:30:00,96.07,96.45,95.92,95.96,554778.0,96.07,96.45,95.92,95.96,554778.0
2016-08-17 11:00:00,95.97,96.07,95.5,95.53,520199.0,95.97,96.07,95.5,95.53,520199.0
2016-08-17 11:30:00,95.53,95.87,95.42,95.83,307852.0,95.53,95.87,95.42,95.83,307852.0
2016-08-17 12:00:00,95.82,95.96,95.57,95.81,326870.0,95.82,95.96,95.57,95.81,326870.0
2016-08-17 12:30:00,95.79,96.59,95.78,96.34,548831.0,95.79,96.59,95.78,96.34,548831.0
2016-08-17 13:00:00,96.33,96.49,96.23,96.41,273104.0,96.33,96.49,96.23,96.41,273104.0
2016-08-17 13:30:00,96.41,96.58,96.32,96.46,262155.0,96.41,96.58,96.32,96.46,262155.0
2016-08-17 14:00:00,96.45,96.68,96.2,96.43,355811.0,96.45,96.68,96.2,96.43,355811.0
2016-08-17 14:30:00,96.46,96.46,96.07,96.29,328255.0,96.46,96.46,96.07,96.29,328255.0
2016-08-17 15:00:00,96.3,96.47,96.12,96.39,320827.0,96.3,96.47,96.12,96.39,320827.0
2016-08-17 15:30:00,96.39,96.5,96.33,96.39,609763.0,96.39,96.5,96.33,96.39,609763.0
2016-08-18 09:30:00,95.96,96.14,95.17,95.94,1226220.0,95.96,96.14,95.17,95.94,1226220.0
2016-08-18 10:00:00,95.95,96.27,95.74,96.07,719949.0,95.95,96.27,95.74,96.07,719949.0
2016-08-18 10:30:00,96.07,96.86,96.03,96.76,717776.0,96.07,96.86,96.03,96.76,717776.0
2016-08-18 11:00:00,96.76,97.13,96.44,97.02,602500.0,96.76,97.13,96.44,97.02,602500.0
2016-08-18 11:30:00,97.02,97.22,96.92,97.06,414954.0,97.02,97.22,96.92,97.06,414954.0
2016-08-18 12:00:00,97.06,97.18,96.68,96.84,358853.0,97.06,97.18,96.68,96.84,358853.0
2016-08-18 12:30:00,96.82,96.85,96.34,96.37,342870.0,96.82,96.85,96.34,96.37,342870.0
2016-08-18 13:00:00,96.34,96.64,96.31,96.55,336591.0,96.34,96.64,96.31,96.55,336591.0
2016-08-18 13:30:00,96.55,96.73,96.45,96.66,235100.0,96.55,96.73,96.45,96.66,235100.0
2016-08-18 14:00:00,96.65,96.72,96.43,96.69,258405.0,96.65,96.72,96.43,96.69,258405.0
2016-08-18 14:30:00,96.68,96.72,96.4,96.45,214208.0,96.68,96.72,96.4,96.45,214208.0
2016-08-18 15:00:00,96.45,96.55,96.27,96.42,225858.0,96.45,96.55,96.27,96.42,225858.0
2016-08-18 15:30:00,96.42,96.42,96.09,96.15,657228.0,96.42,96.42,96.09,96.15,657228.0
2016-08-19 09:30:00,96.15,96.78,95.95,96.57,1114899.0,96.15,96.78,95.95,96.57,1114899.0
2016-08-19 10:00:00,96.55,96.69,96.3,96.62,499528.0,96.55,96.69,96.3,96.62,499528.0
2016-08-19 10:30:00,96.62,96.7,96.35,96.47,370241.0,96.62,96.7,96.35,96.47,370241.0
2016-08-19 11:00:00,96.48,96.57,96.39,96.45,275905.0,96.48,96.57,96.39,96.45,275905.0
2016-08-19 11:30:00,96.46,96.48,96.01,96.25,543396.0,96.46,96.48,96.01,96.25,543396.0
2016-08-19 12:00:00,96.25,96.26,95.95,96.06,390667.0,96.25,96.26,95.95,96.06,390667.0
2016-08-19 12:30:00,96.07,96.07,95.59,95.61,606121.0,96.07,96.07,95.59,95.61,606121.0
2016-08-19 13:00:00,95.62,95.73,95.51,95.68,373582.0,95.62,95.73,95.51,95.68,373582.0
2016-08-19 13:30:00,95.68,95.92,95.63,95.89,290571.0,95.68,95.92,95.63,95.89,290571.0
2016-08-19 14:00:00,95.88,96.19,95.77,96.1,238460.0,95.88,96.19,95.77,96.1,238460.0
2016-08-19 14:30:00,96.11,96.37,96.06,96.33,311884.0,96.11,96.37,96.06,96.33,311884.0
2016-08-19 15:00:00,96.33,96.37,96.22,96.3,253798.0,96.33,96.37,96.22,96.3,253798.0
2016-08-19 15:30:00,96.31,96.35,95.85,95.87,795094.0,96.31,96.35,95.85,95.87,795094.0
2016-08-22 09:30:00,95.69,96.13,95.25,96.08,792977.0,95.69,96.13,95.25,96.08,792977.0
2016-08-22 10:00:00,96.06,96.06,95.46,95.77,481095.0,96.06,96.06,95.46,95.77,481095.0
2016-08-22 10:30:00,95.77,95.81,95.35,95.51,382946.0,95.77,95.81,95.35,95.51,382946.0
2016-08-22 11:00:00,95.52,95.72,95.03,95.06,468333.0,95.52,95.72,95.03,95.06,468333.0
2016-08-22 11:30:00,95.05,95.35,95.04,95.22,367869.0,95.05,95.35,95.04,95.22,367869.0
2016-08-22 12:00:00,95.21,95.48,95.06,95.31,292678.0,95.21,95.48,95.06,95.31,292678.0
2016-08-22 12:30:00,95.33,95.46,95.15,95.15,194055.0,95.33,95.46,95.15,95.15,194055.0
2016-08-22 13:00:00,95.16,95.3,94.95,95.13,291261.0,95.16,95.3,94.95,95.13,291261.0
2016-08-22 13:30:00,95.15,95.24,94.99,95.15,237914.0,95.15,95.24,94.99,95.15,237914.0
2016-08-22 14:00:00,95.16,95.28,95.0,95.0,188795.0,95.16,95.28,95.0,95.0,188795.0
2016-08-22 14:30:00,95.0,95.34,94.95,95.2,314678.0,95.0,95.34,94.95,95.2,314678.0
2016-08-22 15:00:00,95.2,95.37,95.18,95.31,322420.0,95.2,95.37,95.18,95.31,322420.0
2016-08-22 15:30:00,95.3,95.38,95.19,95.25,775944.0,95.3,95.38,95.19,95.25,775944.0
2016-08-23 09:30:00,95.68,96.59,95.48,96.51,1035864.0,95.68,96.59,95.48,96.51,1035864.0
2016-08-23 10:00:00,96.48,96.53,96.14,96.19,466539.0,96.48,96.53,96.14,96.19,466539.0
2016-08-23 10:30:00,96.18,96.35,96.12,96.28,298267.0,96.18,96.35,96.12,96.28,298267.0
2016-08-23 11:00:00,96.29,96.32,95.87,96.02,354867.0,96.29,96.32,95.87,96.02,354867.0
2016-08-23 11:30:00,96.02,96.15,95.94,96.12,205168.0,96.02,96.15,95.94,96.12,205168.0
2016-08-23 12:00:00,96.12,96.22,95.96,96.03,195334.0,96.12,96.22,95.96,96.03,195334.0
2016-08-23 12:30:00,96.03,96.3,96.03,96.14,221489.0,96.03,96.3,96.03,96.14,221489.0
2016-08-23 13:00:00,96.11,96.34,96.08,96.32,174790.0,96.11,96.34,96.08,96.32,174790.0
2016-08-23 13:30:00,96.32,96.35,96.21,96.32,141667.0,96.32,96.35,96.21,96.32,141667.0
2016-08-23 14:00:00,96.33,96.54,96.23,96.49,319272.0,96.33,96.54,96.23,96.49,319272.0
2016-08-23 14:30:00,96.49,96.49,96.24,96.3,315950.0,96.49,96.49,96.24,96.3,315950.0
2016-08-23 15:00:00,96.29,96.3,96.07,96.17,231939.0,96.29,96.3,96.07,96.17,231939.0
2016-08-23 15:30:00,96.16,96.16,95.93,95.94,609476.0,96.16,96.16,95.93,95.94,609476.0
2016-08-24 09:30:00,96.13,96.36,95.35,95.56,834878.0,96.13,96.36,95.35,95.56,834878.0
2016-08-24 10:00:00,95.56,95.67,95.14,95.26,488938.0,95.56,95.67,95.14,95.26,488938.0
2016-08-24 10:30:00,95.24,95.53,95.17,95.47,390366.0,95.24,95.53,95.17,95.47,390366.0
2016-08-24 11:00:00,95.46,95.57,95.3,95.52,337054.0,95.46,95.57,95.3,95.52,337054.0
2016-08-24 11:30:00,95.53,95.59,95.45,95.49,300077.0,95.53,95.59,95.45,95.49,300077.0
2016-08-24 12:00:00,95.5,95.7,95.45,95.61,301468.0,95.5,95.7,95.45,95.61,301468.0
2016-08-24 12:30:00,95.62,95.85,95.61,95.8,280922.0,95.62,95.85,95.61,95.8,280922.0
2016-08-24 13:00:00,95.79,95.94,95.74,95.83,212803.0,95.79,95.94,95.74,95.83,212803.0
2016-08-24 13:30:00,95.82,96.0,95.73,95.9,322353.0,95.82,96.0,95.73,95.9,322353.0
2016-08-24 14:00:00,95.9,95.92,95.34,95.45,410590.0,95.9,95.92,95.34,95.45,410590.0
2016-08-24 14:30:00,95.43,95.67,95.35,95.64,237819.0,95.43,95.67,95.35,95.64,237819.0
2016-08-24 15:00:00,95.63,95.63,95.15,95.21,336578.0,95.63,95.63,95.15,95.21,336578.0
2016-08-24 15:30:00,95.2,95.25,94.91,95.17,873442.0,95.2,95.25,94.91,95.17,873442.0
2016-08-25 09:30:00,96.37,97.4,96.04,97.01,2522428.0,96.37,97.4,96.04,97.01,2522428.0
2016-08-25 10:00:00,97.01,97.4,96.91,97.25,1033532.0,97.01,97.4,96.91,97.25,1033532.0
2016-08-25 10:30:00,97.24,97.45,97.07,97.45,669710.0,97.24,97.45,97.07,97.45,669710.0
2016-08-25 11:00:00,97.44,98.15,97.35,98.13,1351912.0,97.44,98.15,97.35,98.13,1351912.0
2016-08-25 11:30:00,98.1,98.25,97.84,97.9,673631.0,98.1,98.25,97.84,97.9,673631.0
2016-08-25 12:00:00,97.9,97.98,97.7,97.92,475914.0,97.9,97.98,97.7,97.92,475914.0
2016-08-25 12:30:00,97.93,98.0,97.72,97.8,360890.0,97.93,98.0,97.72,97.8,360890.0
2016-08-25 13:00:00,97.8,97.92,97.44,97.91,463458.0,97.8,97.92,97.44,97.91,463458.0
2016-08-25 13:30:00,97.91,98.06,97.57,97.64,410524.0,97.91,98.06,97.57,97.64,410524.0
2016-08-25 14:00:00,97.64,97.7,97.33,97.45,329787.0,97.64,97.7,97.33,97.45,329787.0
2016-08-25 14:30:00,97.45,97.73,97.26,97.38,339127.0,97.45,97.73,97.26,97.38,339127.0
2016-08-25 15:00:00,97.38,97.48,97.22,97.38,297309.0,97.38,97.48,97.22,97.38,297309.0
2016-08-25 15:30:00,97.39,97.48,97.17,97.31,674073.0,97.39,97.48,97.17,97.31,674073.0
2016-08-26 09:30:00,97.32,97.78,96.67,96.96,968651.0,97.32,97.78,96.67,96.96,968651.0
2016-08-26 10:00:00,96.93,97.95,96.8,97.64,777271.0,96.93,97.95,96.8,97.64,777271.0
2016-08-26 10:30:00,97.66,97.75,97.35,97.49,371854.0,97.66,97.75,97.35,97.49,371854.0
2016-08-26 11:00:00,97.52,97.54,97.06,97.44,343459.0,97.52,97.54,97.06,97.44,343459.0
2016-08-26 11:30:00,97.46,97.49,96.89,97.12,302244.0,97.46,97.49,96.89,97.12,302244.0
2016-08-26 12:00:00,97.12,97.14,96.57,97.13,502616.0,97.12,97.14,96.57,97.13,502616.0
2016-08-26 12:30:00,97.11,97.5,96.91,97.41,434386.0,97.11,97.5,96.91,97.41,434386.0
2016-08-26 13:00:00,97.41,97.58,97.15,97.21,276065.0,97.41,97.58,97.15,97.21,276065.0
2016-08-26 13:30:00,97.24,97.36,96.9,97.02,203103.0,97.24,97.36,96.9,97.02,203103.0
2016-08-26 14:00:00,97.01,97.27,96.88,96.89,250400.0,97.01,97.27,96.88,96.89,250400.0
2016-08-26 14:30:00,96.89,97.12,96.82,97.12,249310.0,96.89,97.12,96.82,97.12,249310.0
2016-08-26 15:00:00,97.12,97.41,96.99,97.39,325208.0,97.12,97.41,96.99,97.39,325208.0
2016-08-26 15:30:00,97.39,97.7,97.38,97.58,831487.0,97.39,97.7,97.38,97.58,831487.0
2016-08-29 09:30:00,97.06,97.4,96.66,96.89,964843.0,97.06,97.4,96.66,96.89,964843.0
2016-08-29 10:00:00,96.9,97.25,96.57,97.16,688458.0,96.9,97.25,96.57,97.16,688458.0
2016-08-29 10:30:00,97.16,98.19,97.12,97.84,1357867.0,97.16,98.19,97.12,97.84,1357867.0
2016-08-29 11:00:00,97.82,98.12,97.82,98.08,439354.0,97.82,98.12,97.82,98.08,439354.0
2016-08-29 11:30:00,98.08,98.45,98.01,98.23,655803.0,98.08,98.45,98.01,98.23,655803.0
2016-08-29 12:00:00,98.22,98.38,97.97,98.01,402802.0,98.22,98.38,97.97,98.01,402802.0
2016-08-29 12:30:00,98.01,98.04,97.88,97.92,442008.0,98.01,98.04,97.88,97.92,442008.0
2016-08-29 13:00:00,97.91,97.95,97.72,97.82,304176.0,97.91,97.95,97.72,97.82,304176.0
2016-08-29 13:30:00,97.81,97.85,97.56,97.6,305055.0,97.81,97.85,97.56,97.6,305055.0
2016-08-29 14:00:00,97.61,97.71,97.37,97.41,356350.0,97.61,97.71,97.37,97.41,356350.0
2016-08-29 14:30:00,97.41,97.82,97.4,97.66,394246.0,97.41,97.82,97.4,97.66,394246.0
2016-08-29 15:00:00,97.65,97.66,97.43,97.44,293499.0,97.65,97.66,97.43,97.44,293499.0
2016-08-29 15:30:00,97.43,97.51,97.27,97.29,562481.0,97.43,97.51,97.27,97.29,562481.0
2016-08-30 09:30:00,97.84,98.12,97.39,97.9,731507.0,97.84,98.12,97.39,97.9,731507.0
2016-08-30 10:00:00,97.93,98.85,97.83,98.26,1462526.0,97.93,98.85,97.83,98.26,1462526.0
2016-08-30 10:30:00,98.24,98.26,97.43,97.54,479450.0,98.24,98.26,97.43,97.54,479450.0
2016-08-30 11:00:00,97.51,97.8,97.39,97.44,306723.0,97.51,97.8,97.39,97.44,306723.0
2016-08-30 11:30:00,97.44,97.5,97.15,97.23,399687.0,97.44,97.5,97.15,97.23,399687.0
2016-08-30 12:00:00,97.25,97.6,97.18,97.53,244544.0,97.25,97.6,97.18,97.53,244544.0
2016-08-30 12:30:00,97.52,97.59,97.34,97.37,187034.0,97.52,97.59,97.34,97.37,187034.0
2016-08-30 13:00:00,97.36,97.46,97.2,97.36,225156.0,97.36,97.46,97.2,97.36,225156.0
2016-08-30 13:30:00,97.36,97.55,97.33,97.45,213003.0,97.36,97.55,97.33,97.45,213003.0
2016-08-30 14:00:00,97.45,97.55,97.3,97.33,236940.0,97.45,97.55,97.3,97.33,236940.0
2016-08-30 14:30:00,97.33,97.48,97.16,97.35,228764.0,97.33,97.48,97.16,97.35,228764.0
2016-08-30 15:00:00,97.35,97.39,97.14,97.32,232048.0,97.35,97.39,97.14,97.32,232048.0
2016-08-30 15:30:00,97.33,97.47,97.3,97.45,424403.0,97.33,97.47,97.3,97.45,424403.0
2016-08-31 09:30:00,97.48,97.7,97.05,97.28,528781.0,97.48,97.7,97.05,97.28,528781.0
2016-08-31 10:00:00,97.27,97.32,96.89,97.2,415048.0,97.27,97.32,96.89,97.2,415048.0
2016-08-31 10:30:00,97.17,97.18,96.78,96.87,322485.0,97.17,97.18,96.78,96.87,322485.0
2016-08-31 11:00:00,96.86,97.3,96.76,97.3,348947.0,96.86,97.3,96.76,97.3,348947.0
2016-08-31 11:30:00,97.3,97.68,97.16,97.6,383043.0,97.3,97.68,97.16,97.6,383043.0
2016-08-31 12:00:00,97.6,97.72,97.31,97.44,449572.0,97.6,97.72,97.31,97.44,449572.0
2016-08-31 12:30:00,97.42,97.75,97.25,97.69,263576.0,97.42,97.75,97.25,97.69,263576.0
2016-08-31 13:00:00,97.72,97.87,97.57,97.83,260840.0,97.72,97.87,97.57,97.83,260840.0
2016-08-31 13:30:00,97.84,97.88,97.58,97.61,194711.0,97.84,97.88,97.58,97.61,194711.0
2016-08-31 14:00:00,97.62,97.77,97.58,97.69,123094.0,97.62,97.77,97.58,97.69,123094.0
2016-08-31 14:30:00,97.68,97.68,97.25,97.29,240080.0,97.68,97.68,97.25,97.29,240080.0
2016-08-31 15:00:00,97.29,97.59,97.28,97.48,219758.0,97.29,97.59,97.28,97.48,219758.0
2016-08-31 15:30:00,97.49,97.6,97.41,97.44,360036.0,97.49,97.6,97.41,97.44,360036.0
2016-09-01 09:30:00,97.8,97.98,97.31,97.84,503231.0,97.8,97.98,97.31,97.84,503231.0
2016-09-01 10:00:00,97.83,97.98,97.17,97.17,440193.0,97.83,97.98,97.17,97.17,440193.0
2016-09-01 10:30:00,97.19,97.2,97.0,97.11,332305.0,97.19,97.2,97.0,97.11,332305.0
2016-09-01 11:00:00,97.09,97.32,96.91,97.29,276738.0,97.09,97.32,96.91,97.29,276738.0
2016-09-01 11:30:00,97.26,97.3,97.07,97.26,168399.0,97.26,97.3,97.07,97.26,168399.0
2016-09-01 12:00:00,97.28,97.58,97.17,97.49,241272.0,97.28,97.58,97.17,97.49,241272.0
2016-09-01 12:30:00,97.5,97.68,97.5,97.55,216163.0,97.5,97.68,97.5,97.55,216163.0
2016-09-01 13:00:00,97.55,97.65,97.5,97.53,139344.0,97.55,97.65,97.5,97.53,139344.0
2016-09-01 13:30:00,97.53,97.62,97.36,97.37,180937.0,97.53,97.62,97.36,97.37,180937.0
2016-09-01 14:00:00,97.37,97.39,97.21,97.35,167150.0,97.37,97.39,97.21,97.35,167150.0
2016-09-01 14:30:00,97.35,97.6,97.25,97.59,258310.0,97.35,97.6,97.25,97.59,258310.0
2016-09-01 15:00:00,97.6,97.6,97.25,97.35,199205.0,97.6,97.6,97.25,97.35,199205.0
2016-09-01 15:30:00,97.35,97.49,97.29,97.38,405725.0,97.35,97.49,97.29,97.38,405725.0
2016-09-02 09:30:00,97.9,98.18,97.58,97.96,696538.0,97.9,98.18,97.58,97.96,696538.0
2016-09-02 10:00:00,97.94,98.15,97.8,98.13,350330.0,97.94,98.15,97.8,98.13,350330.0
2016-09-02 10:30:00,98.13,98.14,97.77,97.82,224560.0,98.13,98.14,97.77,97.82,224560.0
2016-09-02 11:00:00,97.85,97.87,97.5,97.58,250240.0,97.85,97.87,97.5,97.58,250240.0
2016-09-02 11:30:00,97.58,97.91,97.52,97.69,183431.0,97.58,97.91,97.52,97.69,183431.0
2016-09-02 12:00:00,97.72,97.75,97.33,97.44,250357.0,97.72,97.75,97.33,97.44,250357.0
2016-09-02 12:30:00,97.44,97.63,97.35,97.52,147145.0,97.44,97.63,97.35,97.52,147145.0
2016-09-02 13:00:00,97.52,97.61,97.33,97.34,119734.0,97.52,97.61,97.33,97.34,119734.0
2016-09-02 13:30:00,97.34,97.41,97.08,97.09,290072.0,97.34,97.41,97.08,97.09,290072.0
2016-09-02 14:00:00,97.09,97.26,97.01,97.14,189069.0,97.09,97.26,97.01,97.14,189069.0
2016-09-02 14:30:00,97.15,97.33,97.12,97.21,210411.0,97.15,97.33,97.12,97.21,210411.0
2016-09-02 15:00:00,97.19,97.27,97.09,97.25,255981.0,97.19,97.27,97.09,97.25,255981.0
2016-09-02 15:30:00,97.25,97.44,97.2,97.38,538630.0,97.25,97.44,97.2,97.38,538630.0
2016-09-06 09:30:00,97.85,99.92,97.64,99.22,1971905.0,97.85,99.92,97.64,99.22,1971905.0
2016-09-06 10:00:00,99.22,99.49,98.76,98.99,691968.0,99.22,99.49,98.76,98.99,691968.0
2016-09-06 10:30:00,98.99,99.32,98.91,99.12,350513.0,98.99,99.32,98.91,99.12,350513.0
2016-09-06 11:00:00,99.12,99.62,99.0,99.54,495473.0,99.12,99.62,99.0,99.54,495473.0
2016-09-06 11:30:00,99.53,99.67,99.1,99.55,396420.0,99.53,99.67,99.1,99.55,396420.0
2016-09-06 12:00:00,99.55,99.65,99.33,99.45,243187.0,99.55,99.65,99.33,99.45,243187.0
2016-09-06 12:30:00,99.45,99.95,99.42,99.78,367793.0,99.45,99.95,99.42,99.78,367793.0
2016-09-06 13:00:00,99.79,99.99,99.79,99.9,261673.0,99.79,99.99,99.79,99.9,261673.0
2016-09-06 13:30:00,99.91,99.95,99.68,99.89,259141.0,99.91,99.95,99.68,99.89,259141.0
2016-09-06 14:00:00,99.88,100.19,99.75,100.18,586858.0,99.88,100.19,99.75,100.18,586858.0
2016-09-06 14:30:00,100.19,100.25,100.02,100.15,525156.0,100.19,100.25,100.02,100.15,525156.0
2016-09-06 15:00:00,100.15,100.28,100.05,100.21,411173.0,100.15,100.28,100.05,100.21,411173.0
2016-09-06 15:30:00,100.21,100.32,100.01,100.09,1116910.0,100.21,100.32,100.01,100.09,1116910.0
2016-09-07 09:30:00,100.12,100.19,98.89,99.26,1366457.0,100.12,100.19,98.89,99.26,1366457.0
2016-09-07 10:00:00,99.26,99.33,98.93,99.23,571706.0,99.26,99.33,98.93,99.23,571706.0
2016-09-07 10:30:00,99.25,99.33,98.75,98.88,528701.0,99.25,99.33,98.75,98.88,528701.0
2016-09-07 11:00:00,98.88,99.22,98.79,98.88,346949.0,98.88,99.22,98.79,98.88,346949.0
2016-09-07 11:30:00,98.88,98.96,98.64,98.87,293101.0,98.88,98.96,98.64,98.87,293101.0
2016-09-07 12:00:00,98.87,98.9,98.42,98.56,371719.0,98.87,98.9,98.42,98.56,371719.0
2016-09-07 12:30:00,98.56,98.79,98.48,98.73,277559.0,98.56,98.79,98.48,98.73,277559.0
2016-09-07 13:00:00,98.74,98.87,98.63,98.82,279003.0,98.74,98.87,98.63,98.82,279003.0
2016-09-07 13:30:00,98.84,98.94,98.7,98.72,231832.0,98.84,98.94,98.7,98.72,231832.0
2016-09-07 14:00:00,98.72,98.94,98.64,98.85,231938.0,98.72,98.94,98.64,98.85,231938.0
2016-09-07 14:30:00,98.85,98.87,98.67,98.75,223770.0,98.85,98.87,98.67,98.75,223770.0
2016-09-07 15:00:00,98.75,98.95,98.64,98.9,341972.0,98.75,98.95,98.64,98.9,341972.0
2016-09-07 15:30:00,98.91,99.24,98.87,99.16,730332.0,98.91,99.24,98.87,99.16,730332.0
2016-09-08 09:30:00,98.95,99.9,98.85,99.05,709295.0,98.95,99.9,98.85,99.05,709295.0
2016-09-08 10:00:00,99.03,99.44,98.82,99.39,371757.0,99.03,99.44,98.82,99.39,371757.0
2016-09-08 10:30:00,99.38,99.98,99.37,99.9,538549.0,99.38,99.98,99.37,99.9,538549.0
2016-09-08 11:00:00,99.9,99.95,99.65,99.73,281612.0,99.9,99.95,99.65,99.73,281612.0
2016-09-08 11:30:00,99.74,99.81,99.48,99.65,194268.0,99.74,99.81,99.48,99.65,194268.0
2016-09-08 12:00:00,99.65,99.71,99.41,99.55,150748.0,99.65,99.71,99.41,99.55,150748.0
2016-09-08 12:30:00,99.55,99.78,99.47,99.65,157896.0,99.55,99.78,99.47,99.65,157896.0
2016-09-08 13:00:00,99.63,99.7,99.53,99.7,104178.0,99.63,99.7,99.53,99.7,104178.0
2016-09-08 13:30:00,99.7,99.8,99.51,99.74,280193.0,99.7,99.8,99.51,99.74,280193.0
2016-09-08 14:00:00,99.74,100.05,99.65,99.9,407676.0,99.74,100.05,99.65,99.9,407676.0
2016-09-08 14:30:00,99.88,99.96,99.75,99.89,225227.0,99.88,99.96,99.75,99.89,225227.0
2016-09-08 15:00:00,99.9,99.93,99.68,99.7,197501.0,99.9,99.93,99.68,99.7,197501.0
2016-09-08 15:30:00,99.68,99.84,99.57,99.66,486550.0,99.68,99.84,99.57,99.66,486550.0
2016-09-09 09:30:00,99.06,99.39,98.78,98.94,654366.0,99.06,99.39,98.78,98.94,654366.0
2016-09-09 10:00:00,98.94,98.99,98.5,98.88,520204.0,98.94,98.99,98.5,98.88,520204.0
2016-09-09 10:30:00,98.85,98.92,98.35,98.4,299750.0,98.85,98.92,98.35,98.4,299750.0
2016-09-09 11:00:00,98.4,98.42,97.95,98.22,503732.0,98.4,98.42,97.95,98.22,503732.0
2016-09-09 11:30:00,98.21,98.23,97.52,97.61,445667.0,98.21,98.23,97.52,97.61,445667.0
2016-09-09 12:00:00,97.61,97.74,97.25,97.69,523703.0,97.61,97.74,97.25,97.69,523703.0
2016-09-09 12:30:00,97.7,97.83,97.43,97.43,359067.0,97.7,97.83,97.43,97.43,359067.0
2016-09-09 13:00:00,97.43,97.64,96.88,97.04,449513.0,97.43,97.64,96.88,97.04,449513.0
2016-09-09 13:30:00,97.04,97.17,96.72,97.12,373645.0,97.04,97.17,96.72,97.12,373645.0
2016-09-09 14:00:00,97.1,97.4,96.81,97.39,402939.0,97.1,97.4,96.81,97.39,402939.0
2016-09-09 14:30:00,97.38,97.5,97.17,97.17,349585.0,97.38,97.5,97.17,97.17,349585.0
2016-09-09 15:00:00,97.2,97.35,97.02,97.27,397173.0,97.2,97.35,97.02,97.27,397173.0
2016-09-09 15:30:00,97.27,97.27,96.5,96.5,1002013.0,97.27,97.27,96.5,96.5,1002013.0
2016-09-12 09:30:00,95.93,97.83,95.71,97.56,1375251.0,95.93,97.83,95.71,97.56,1375251.0
2016-09-12 10:00:00,97.58,98.2,97.57,98.1,708648.0,97.58,98.2,97.57,98.1,708648.0
2016-09-12 10:30:00,98.1,98.19,97.5,97.9,520702.0,98.1,98.19,97.5,97.9,520702.0
2016-09-12 11:00:00,97.91,97.98,97.53,97.96,436109.0,97.91,97.98,97.53,97.96,436109.0
2016-09-12 11:30:00,97.95,98.25,97.76,98.0,323422.0,97.95,98.25,97.76,98.0,323422.0
2016-09-12 12:00:00,98.0,98.04,97.8,97.84,229106.0,98.0,98.04,97.8,97.84,229106.0
2016-09-12 12:30:00,97.86,98.25,97.74,98.22,222370.0,97.86,98.25,97.74,98.22,222370.0
2016-09-12 13:00:00,98.24,98.65,98.14,98.21,450304.0,98.24,98.65,98.14,98.21,450304.0
2016-09-12 13:30:00,98.22,98.71,98.1,98.66,352854.0,98.22,98.71,98.1,98.66,352854.0
2016-09-12 14:00:00,98.65,98.9,98.61,98.67,402981.0,98.65,98.9,98.61,98.67,402981.0
2016-09-12 14:30:00,98.68,98.99,98.66,98.8,276065.0,98.68,98.99,98.66,98.8,276065.0
2016-09-12 15:00:00,98.82,99.11,98.81,99.08,383196.0,98.82,99.11,98.81,99.08,383196.0
2016-09-12 15:30:00,99.07,99.29,98.97,99.05,963930.0,99.07,99.29,98.97,99.05,963930.0
2016-09-13 09:30:00,97.2,98.0,96.56,96.65,2051751.0,97.2,98.0,96.56,96.65,2051751.0
2016-09-13 10:00:00,96.67,97.06,96.5,96.64,1281293.0,96.67,97.06,96.5,96.64,1281293.0
2016-09-13 10:30:00,96.64,96.7,95.82,95.84,1280971.0,96.64,96.7,95.82,95.84,1280971.0
2016-09-13 11:00:00,95.83,95.88,95.4,95.59,795654.0,95.83,95.88,95.4,95.59,795654.0
2016-09-13 11:30:00,95.59,95.75,95.33,95.5,533446.0,95.59,95.75,95.33,95.5,533446.0
2016-09-13 12:00:00,95.5,96.36,95.45,96.08,746275.0,95.5,96.36,95.45,96.08,746275.0
2016-09-13 12:30:00,96.07,96.46,95.66,95.81,521460.0,96.07,96.46,95.66,95.81,521460.0
2016-09-13 13:00:00,95.79,96.22,95.51,96.21,488474.0,95.79,96.22,95.51,96.21,488474.0
2016-09-13 13:30:00,96.22,96.33,95.71,95.84,502012.0,96.22,96.33,95.71,95.84,502012.0
2016-09-13 14:00:00,95.82,95.94,95.52,95.69,443049.0,95.82,95.94,95.52,95.69,443049.0
2016-09-13 14:30:00,95.68,96.15,95.62,95.69,397147.0,95.68,96.15,95.62,95.69,397147.0
2016-09-13 15:00:00,95.67,96.19,95.55,96.11,403590.0,95.67,96.19,95.55,96.11,403590.0
2016-09-13 15:30:00,96.12,96.28,95.75,96.09,980864.0,96.12,96.28,95.75,96.09,980864.0
2016-09-14 09:30:00,97.36,98.35,97.35,97.95,1730375.0,97.36,98.35,97.35,97.95,1730375.0
2016-09-14 10:00:00,97.97,98.19,97.76,98.01,746919.0,97.97,98.19,97.76,98.01,746919.0
2016-09-14 10:30:00,98.05,98.14,97.15,97.3,515209.0,98.05,98.14,97.15,97.3,515209.0
2016-09-14 11:00:00,97.3,97.95,97.23,97.8,334733.0,97.3,97.95,97.23,97.8,334733.0
2016-09-14 11:30:00,97.81,97.97,97.51,97.77,346685.0,97.81,97.97,97.51,97.77,346685.0
2016-09-14 12:00:00,97.78,98.25,97.71,97.98,443216.0,97.78,98.25,97.71,97.98,443216.0
2016-09-14 12:30:00,97.99,98.17,97.8,97.84,284887.0,97.99,98.17,97.8,97.84,284887.0
2016-09-14 13:00:00,97.85,98.22,97.83,97.98,293723.0,97.85,98.22,97.83,97.98,293723.0
2016-09-14 13:30:00,97.99,98.15,97.53,97.58,237817.0,97.99,98.15,97.53,97.58,237817.0
2016-09-14 14:00:00,97.57,97.83,97.49,97.81,450940.0,97.57,97.83,97.49,97.81,450940.0
2016-09-14 14:30:00,97.81,97.95,97.7,97.88,310938.0,97.81,97.95,97.7,97.88,310938.0
2016-09-14 15:00:00,97.88,97.92,97.05,97.06,470766.0,97.88,97.92,97.05,97.06,470766.0
2016-09-14 15:30:00,97.07,97.41,96.96,97.01,1175544.0,97.07,97.41,96.96,97.01,1175544.0
2016-09-15 09:30:00,97.33,97.8,96.53,97.02,759789.0,97.33,97.8,96.53,97.02,759789.0
2016-09-15 10:00:00,97.0,97.45,96.87,97.25,523024.0,97.0,97.45,96.87,97.25,523024.0
2016-09-15 10:30:00,97.26,97.45,97.0,97.42,334113.0,97.26,97.45,97.0,97.42,334113.0
2016-09-15 11:00:00,97.43,97.78,97.42,97.75,345010.0,97.43,97.78,97.42,97.75,345010.0
2016-09-15 11:30:00,97.75,97.97,97.56,97.58,298810.0,97.75,97.97,97.56,97.58,298810.0
2016-09-15 12:00:00,97.61,97.8,97.45,97.66,199137.0,97.61,97.8,97.45,97.66,199137.0
2016-09-15 12:30:00,97.66,97.7,97.04,97.12,294494.0,97.66,97.7,97.04,97.12,294494.0
2016-09-15 13:00:00,97.13,97.34,97.1,97.19,197476.0,97.13,97.34,97.1,97.19,197476.0
2016-09-15 13:30:00,97.2,97.51,97.15,97.39,210152.0,97.2,97.51,97.15,97.39,210152.0
2016-09-15 14:00:00,97.39,97.54,97.29,97.3,235782.0,97.39,97.54,97.29,97.3,235782.0
2016-09-15 14:30:00,97.31,97.47,97.16,97.4,316339.0,97.31,97.47,97.16,97.4,316339.0
2016-09-15 15:00:00,97.41,97.44,97.13,97.27,343749.0,97.41,97.44,97.13,97.27,343749.0
2016-09-15 15:30:00,97.27,97.43,97.25,97.34,499450.0,97.27,97.43,97.25,97.34,499450.0
2016-09-16 09:30:00,97.07,97.89,97.04,97.64,1217171.0,97.07,97.89,97.04,97.64,1217171.0
2016-09-16 10:00:00,97.61,97.8,97.35,97.68,452482.0,97.61,97.8,97.35,97.68,452482.0
2016-09-16 10:30:00,97.69,98.34,97.67,98.04,463646.0,97.69,98.34,97.67,98.04,463646.0
2016-09-16 11:00:00,98.03,98.82,98.01,98.78,562964.0,98.03,98.82,98.01,98.78,562964.0
2016-09-16 11:30:00,98.79,99.06,98.54,98.78,546423.0,98.79,99.06,98.54,98.78,546423.0
2016-09-16 12:00:00,98.78,98.87,98.64,98.73,217880.0,98.78,98.87,98.64,98.73,217880.0
2016-09-16 12:30:00,98.78,98.89,98.66,98.84,241271.0,98.78,98.89,98.66,98.84,241271.0
2016-09-16 13:00:00,98.83,99.03,98.81,98.82,346735.0,98.83,99.03,98.81,98.82,346735.0
2016-09-16 13:30:00,98.82,98.86,98.45,98.63,252150.0,98.82,98.86,98.45,98.63,252150.0
2016-09-16 14:00:00,98.61,98.69,98.48,98.67,252176.0,98.61,98.69,98.48,98.67,252176.0
2016-09-16 14:30:00,98.68,99.03,98.67,98.83,457653.0,98.68,99.03,98.67,98.83,457653.0
2016-09-16 15:00:00,98.83,99.08,98.81,98.97,436529.0,98.83,99.08,98.81,98.97,436529.0
2016-09-16 15:30:00,98.97,99.49,98.94,99.47,1635228.0,98.97,99.49,98.94,99.47,1635228.0
2016-09-19 09:30:00,100.04,100.35,97.82,98.65,2336927.0,100.04,100.35,97.82,98.65,2336927.0
2016-09-19 10:00:00,98.65,98.67,98.0,98.19,695524.0,98.65,98.67,98.0,98.19,695524.0
2016-09-19 10:30:00,98.21,98.54,97.92,98.17,488095.0,98.21,98.54,97.92,98.17,488095.0
2016-09-19 11:00:00,98.19,98.47,98.14,98.4,242202.0,98.19,98.47,98.14,98.4,242202.0
2016-09-19 11:30:00,98.43,99.21,98.38,99.19,469021.0,98.43,99.21,98.38,99.19,469021.0
2016-09-19 12:00:00,99.19,99.33,98.77,98.94,533278.0,99.19,99.33,98.77,98.94,533278.0
2016-09-19 12:30:00,98.95,98.97,98.62,98.77,213593.0,98.95,98.97,98.62,98.77,213593.0
2016-09-19 13:00:00,98.76,99.0,98.67,98.83,310646.0,98.76,99.0,98.67,98.83,310646.0
2016-09-19 13:30:00,98.82,98.83,98.46,98.77,313710.0,98.82,98.83,98.46,98.77,313710.0
2016-09-19 14:00:00,98.75,99.03,98.65,98.81,352417.0,98.75,99.03,98.65,98.81,352417.0
2016-09-19 14:30:00,98.81,98.93,98.6,98.76,295393.0,98.81,98.93,98.6,98.76,295393.0
2016-09-19 15:00:00,98.76,98.8,98.22,98.22,374303.0,98.76,98.8,98.22,98.22,374303.0
2016-09-19 15:30:00,98.21,98.28,98.0,98.07,725442.0,98.21,98.28,98.0,98.07,725442.0
2016-09-20 09:30:00,98.78,98.98,97.66,98.62,916390.0,98.78,98.98,97.66,98.62,916390.0
2016-09-20 10:00:00,98.62,99.1,98.62,98.84,561260.0,98.62,99.1,98.62,98.84,561260.0
2016-09-20 10:30:00,98.85,99.16,98.51,98.6,352230.0,98.85,99.16,98.51,98.6,352230.0
2016-09-20 11:00:00,98.61,98.82,98.26,98.46,341329.0,98.61,98.82,98.26,98.46,341329.0
2016-09-20 11:30:00,98.48,98.54,98.24,98.28,226529.0,98.48,98.54,98.24,98.28,226529.0
2016-09-20 12:00:00,98.29,98.52,98.23,98.46,179661.0,98.29,98.52,98.23,98.46,179661.0
2016-09-20 12:30:00,98.48,98.53,98.14,98.27,176310.0,98.48,98.53,98.14,98.27,176310.0
2016-09-20 13:00:00,98.26,98.43,98.15,98.27,152588.0,98.26,98.43,98.15,98.27,152588.0
2016-09-20 13:30:00,98.26,98.34,98.17,98.29,140631.0,98.26,98.34,98.17,98.29,140631.0
2016-09-20 14:00:00,98.29,98.46,98.28,98.41,134800.0,98.29,98.46,98.28,98.41,134800.0
2016-09-20 14:30:00,98.4,98.61,98.36,98.57,169683.0,98.4,98.61,98.36,98.57,169683.0
2016-09-20 15:00:00,98.56,98.59,98.4,98.45,201932.0,98.56,98.59,98.4,98.45,201932.0
2016-09-20 15:30:00,98.45,98.49,98.24,98.25,495038.0,98.45,98.49,98.24,98.25,495038.0
2016-09-21 09:30:00,96.9,97.1,94.13,94.57,3807570.0,96.9,97.1,94.13,94.57,3807570.0
2016-09-21 10:00:00,94.57,95.11,94.26,94.43,1864263.0,94.57,95.11,94.26,94.43,1864263.0
2016-09-21 10:30:00,94.44,94.47,93.8,94.09,1812393.0,94.44,94.47,93.8,94.09,1812393.0
2016-09-21 11:00:00,94.09,94.24,93.75,93.78,1112692.0,94.09,94.24,93.75,93.78,1112692.0
2016-09-21 11:30:00,93.78,94.09,93.41,93.45,1311470.0,93.78,94.09,93.41,93.45,1311470.0
2016-09-21 12:00:00,93.46,93.64,93.26,93.53,1282919.0,93.46,93.64,93.26,93.53,1282919.0
2016-09-21 12:30:00,93.54,94.36,93.53,94.29,1100797.0,93.54,94.36,93.53,94.29,1100797.0
2016-09-21 13:00:00,94.27,94.42,94.17,94.4,705887.0,94.27,94.42,94.17,94.4,705887.0
2016-09-21 13:30:00,94.4,94.61,94.31,94.57,610436.0,94.4,94.61,94.31,94.57,610436.0
2016-09-21 14:00:00,94.56,94.97,93.9,94.02,1269374.0,94.56,94.97,93.9,94.02,1269374.0
2016-09-21 14:30:00,94.02,94.66,93.97,94.63,762203.0,94.02,94.66,93.97,94.63,762203.0
2016-09-21 15:00:00,94.64,95.05,94.42,94.87,1025157.0,94.64,95.05,94.42,94.87,1025157.0
2016-09-21 15:30:00,94.9,95.05,94.82,94.88,1346595.0,94.9,95.05,94.82,94.88,1346595.0
2016-09-22 09:30:00,95.54,95.86,94.7,95.03,1573184.0,95.54,95.86,94.7,95.03,1573184.0
2016-09-22 10:00:00,94.98,95.19,94.23,94.93,1112927.0,94.98,95.19,94.23,94.93,1112927.0
2016-09-22 10:30:00,94.93,95.12,94.33,94.72,889328.0,94.93,95.12,94.33,94.72,889328.0
2016-09-22 11:00:00,94.72,94.75,94.42,94.47,487407.0,94.72,94.75,94.42,94.47,487407.0
2016-09-22 11:30:00,94.47,94.92,94.3,94.91,716908.0,94.47,94.92,94.3,94.91,716908.0
2016-09-22 12:00:00,94.91,95.35,94.89,95.28,698584.0,94.91,95.35,94.89,95.28,698584.0
2016-09-22 12:30:00,95.3,95.75,95.02,95.64,889409.0,95.3,95.75,95.02,95.64,889409.0
2016-09-22 13:00:00,95.65,95.88,95.58,95.59,762789.0,95.65,95.88,95.58,95.59,762789.0
2016-09-22 13:30:00,95.58,95.59,95.33,95.37,378750.0,95.58,95.59,95.33,95.37,378750.0
2016-09-22 14:00:00,95.38,95.53,95.12,95.21,437225.0,95.38,95.53,95.12,95.21,437225.0
2016-09-22 14:30:00,95.2,95.52,95.13,95.51,441085.0,95.2,95.52,95.13,95.51,441085.0
2016-09-22 15:00:00,95.48,95.83,95.4,95.77,677018.0,95.48,95.83,95.4,95.77,677018.0
2016-09-22 15:30:00,95.78,95.88,95.7,95.83,1109283.0,95.78,95.88,95.7,95.83,1109283.0
2016-09-23 09:30:00,95.76,96.47,95.43,96.28,961697.0,95.76,96.47,95.43,96.28,961697.0
2016-09-23 10:00:00,96.28,96.59,96.02,96.36,534479.0,96.28,96.59,96.02,96.36,534479.0
2016-09-23 10:30:00,96.37,96.65,96.2,96.64,420337.0,96.37,96.65,96.2,96.64,420337.0
2016-09-23 11:00:00,96.65,96.92,96.46,96.57,389878.0,96.65,96.92,96.46,96.57,389878.0
2016-09-23 11:30:00,96.57,96.97,96.55,96.85,330032.0,96.57,96.97,96.55,96.85,330032.0
2016-09-23 12:00:00,96.86,96.9,96.49,96.51,349937.0,96.86,96.9,96.49,96.51,349937.0
2016-09-23 12:30:00,96.52,96.63,96.2,96.29,412484.0,96.52,96.63,96.2,96.29,412484.0
2016-09-23 13:00:00,96.29,96.54,96.12,96.45,216682.0,96.29,96.54,96.12,96.45,216682.0
2016-09-23 13:30:00,96.45,96.49,96.18,96.22,209188.0,96.45,96.49,96.18,96.22,209188.0
2016-09-23 14:00:00,96.25,96.29,96.08,96.13,215240.0,96.25,96.29,96.08,96.13,215240.0
2016-09-23 14:30:00,96.12,96.27,95.9,95.91,226064.0,96.12,96.27,95.9,95.91,226064.0
2016-09-23 15:00:00,95.9,95.97,95.78,95.87,303950.0,95.9,95.97,95.78,95.87,303950.0
2016-09-23 15:30:00,95.89,96.02,95.76,95.94,752252.0,95.89,96.02,95.76,95.94,752252.0
2016-09-26 09:30:00,95.39,95.4,94.23,94.45,1115701.0,95.39,95.4,94.23,94.45,1115701.0
2016-09-26 10:00:00,94.41,94.77,94.25,94.67,628386.0,94.41,94.77,94.25,94.67,628386.0
2016-09-26 10:30:00,94.67,94.79,94.32,94.32,519368.0,94.67,94.79,94.32,94.32,519368.0
2016-09-26 11:00:00,94.32,94.54,94.23,94.46,413998.0,94.32,94.54,94.23,94.46,413998.0
2016-09-26 11:30:00,94.47,94.49,94.24,94.27,303327.0,94.47,94.49,94.24,94.27,303327.0
2016-09-26 12:00:00,94.27,94.55,94.09,94.35,411641.0,94.27,94.55,94.09,94.35,411641.0
2016-09-26 12:30:00,94.34,94.39,94.07,94.25,221796.0,94.34,94.39,94.07,94.25,221796.0
2016-09-26 13:00:00,94.24,94.24,94.05,94.09,280331.0,94.24,94.24,94.05,94.09,280331.0
2016-09-26 13:30:00,94.1,94.21,94.04,94.12,346943.0,94.1,94.21,94.04,94.12,346943.0
2016-09-26 14:00:00,94.11,94.41,94.1,94.4,269516.0,94.11,94.41,94.1,94.4,269516.0
2016-09-26 14:30:00,94.4,94.65,94.31,94.64,436334.0,94.4,94.65,94.31,94.64,436334.0
2016-09-26 15:00:00,94.64,94.87,94.48,94.76,386203.0,94.64,94.87,94.48,94.76,386203.0
2016-09-26 15:30:00,94.77,94.78,94.46,94.56,669687.0,94.77,94.78,94.46,94.56,669687.0
2016-09-27 09:30:00,95.04,96.98,95.0,96.85,1905680.0,95.04,96.98,95.0,96.85,1905680.0
2016-09-27 10:00:00,96.88,97.08,96.65,96.85,1023894.0,96.88,97.08,96.65,96.85,1023894.0
2016-09-27 10:30:00,96.87,97.18,96.59,97.08,796053.0,96.87,97.18,96.59,97.08,796053.0
2016-09-27 11:00:00,97.09,97.52,97.05,97.49,822145.0,97.09,97.52,97.05,97.49,822145.0
2016-09-27 11:30:00,97.48,97.64,97.21,97.24,540667.0,97.48,97.64,97.21,97.24,540667.0
2016-09-27 12:00:00,97.24,97.36,97.03,97.27,574757.0,97.24,97.36,97.03,97.27,574757.0
2016-09-27 12:30:00,97.27,97.43,96.91,97.03,451715.0,97.27,97.43,96.91,97.03,451715.0
2016-09-27 13:00:00,97.03,97.2,96.73,97.03,413181.0,97.03,97.2,96.73,97.03,413181.0
2016-09-27 13:30:00,97.03,97.42,97.01,97.39,365762.0,97.03,97.42,97.01,97.39,365762.0
2016-09-27 14:00:00,97.41,97.45,97.16,97.18,321227.0,97.41,97.45,97.16,97.18,321227.0
2016-09-27 14:30:00,97.18,97.31,96.92,97.02,306488.0,97.18,97.31,96.92,97.02,306488.0
2016-09-27 15:00:00,97.02,97.23,96.95,97.06,332064.0,97.02,97.23,96.95,97.06,332064.0
2016-09-27 15:30:00,97.06,97.23,96.93,97.07,781409.0,97.06,97.23,96.93,97.07,781409.0
2016-09-28 09:30:00,97.1,97.1,96.13,96.54,950096.0,97.1,97.1,96.13,96.54,950096.0
2016-09-28 10:00:00,96.54,97.0,96.33,96.74,488030.0,96.54,97.0,96.33,96.74,488030.0
2016-09-28 10:30:00,96.75,96.82,96.26,96.4,459268.0,96.75,96.82,96.26,96.4,459268.0
2016-09-28 11:00:00,96.39,96.5,96.26,96.3,415849.0,96.39,96.5,96.26,96.3,415849.0
2016-09-28 11:30:00,96.32,96.35,96.1,96.21,466557.0,96.32,96.35,96.1,96.21,466557.0
2016-09-28 12:00:00,96.21,96.31,96.04,96.19,310791.0,96.21,96.31,96.04,96.19,310791.0
2016-09-28 12:30:00,96.18,96.24,96.02,96.13,296248.0,96.18,96.24,96.02,96.13,296248.0
2016-09-28 13:00:00,96.12,96.74,96.1,96.74,454842.0,96.12,96.74,96.1,96.74,454842.0
2016-09-28 13:30:00,96.75,96.94,96.57,96.72,502235.0,96.75,96.94,96.57,96.72,502235.0
2016-09-28 14:00:00,96.7,97.34,96.61,97.25,495827.0,96.7,97.34,96.61,97.25,495827.0
2016-09-28 14:30:00,97.25,97.3,97.0,97.25,303297.0,97.25,97.3,97.0,97.25,303297.0
2016-09-28 15:00:00,97.25,97.48,97.18,97.36,441461.0,97.25,97.48,97.18,97.36,441461.0
2016-09-28 15:30:00,97.34,97.59,97.18,97.48,666933.0,97.34,97.59,97.18,97.48,666933.0
2016-09-29 09:30:00,97.34,98.31,97.31,97.68,833959.0,97.34,98.31,97.31,97.68,833959.0
2016-09-29 10:00:00,97.69,97.7,96.92,97.6,640762.0,97.69,97.7,96.92,97.6,640762.0
2016-09-29 10:30:00,97.6,97.65,97.2,97.44,344646.0,97.6,97.65,97.2,97.44,344646.0
2016-09-29 11:00:00,97.43,97.7,97.21,97.35,269238.0,97.43,97.7,97.21,97.35,269238.0
2016-09-29 11:30:00,97.34,97.49,97.21,97.46,193854.0,97.34,97.49,97.21,97.46,193854.0
2016-09-29 12:00:00,97.45,97.62,97.4,97.51,232237.0,97.45,97.62,97.4,97.51,232237.0
2016-09-29 12:30:00,97.51,97.7,96.9,96.95,432888.0,97.51,97.7,96.9,96.95,432888.0
2016-09-29 13:00:00,96.94,97.39,96.66,97.13,529363.0,96.94,97.39,96.66,97.13,529363.0
2016-09-29 13:30:00,97.15,97.15,96.72,96.9,281515.0,97.15,97.15,96.72,96.9,281515.0
2016-09-29 14:00:00,96.9,97.15,96.74,97.07,382206.0,96.9,97.15,96.74,97.07,382206.0
2016-09-29 14:30:00,97.06,97.14,96.7,96.75,382723.0,97.06,97.14,96.7,96.75,382723.0
2016-09-29 15:00:00,96.76,96.92,96.65,96.86,216832.0,96.76,96.92,96.65,96.86,216832.0
2016-09-29 15:30:00,96.84,96.93,96.6,96.67,615334.0,96.84,96.93,96.6,96.67,615334.0
2016-09-30 09:30:00,96.9,97.45,96.79,97.05,503202.0,96.9,97.45,96.79,97.05,503202.0
2016-09-30 10:00:00,97.07,97.3,96.97,97.07,338438.0,97.07,97.3,96.97,97.07,338438.0
2016-09-30 10:30:00,97.08,97.65,97.08,97.62,325928.0,97.08,97.65,97.08,97.62,325928.0
2016-09-30 11:00:00,97.62,97.96,97.47,97.9,501232.0,97.62,97.96,97.47,97.9,501232.0
2016-09-30 11:30:00,97.89,99.25,97.79,98.84,2333877.0,97.89,99.25,97.79,98.84,2333877.0
2016-09-30 12:00:00,98.83,99.53,98.53,99.4,989138.0,98.83,99.53,98.53,99.4,989138.0
2016-09-30 12:30:00,99.41,99.41,98.71,98.74,636000.0,99.41,99.41,98.71,98.74,636000.0
2016-09-30 13:00:00,98.72,98.98,98.63,98.9,301321.0,98.72,98.98,98.63,98.9,301321.0
2016-09-30 13:30:00,98.91,99.29,98.83,99.23,432654.0,98.91,99.29,98.83,99.23,432654.0
2016-09-30 14:00:00,99.22,99.32,99.1,99.15,337646.0,99.22,99.32,99.1,99.15,337646.0
2016-09-30 14:30:00,99.18,99.4,99.11,99.21,497761.0,99.18,99.4,99.11,99.21,497761.0
2016-09-30 15:00:00,99.21,99.25,98.83,98.93,408721.0,99.21,99.25,98.83,98.93,408721.0
2016-09-30 15:30:00,98.93,98.97,98.56,98.56,887868.0,98.93,98.97,98.56,98.56,887868.0
2016-10-03 09:30:00,98.15,101.77,98.0,101.55,2867112.0,98.15,101.77,98.0,101.55,2867112.0
2016-10-03 10:00:00,101.5,102.14,101.14,102.03,1578863.0,101.5,102.14,101.14,102.03,1578863.0
2016-10-03 10:30:00,102.02,102.9,102.0,102.61,1474093.0,102.02,102.9,102.0,102.61,1474093.0
2016-10-03 11:00:00,102.63,103.39,102.46,102.94,1290354.0,102.63,103.39,102.46,102.94,1290354.0
2016-10-03 11:30:00,102.94,103.33,102.18,102.57,1263773.0,102.94,103.33,102.18,102.57,1263773.0
2016-10-03 12:00:00,102.55,103.06,102.54,102.83,810111.0,102.55,103.06,102.54,102.83,810111.0
2016-10-03 12:30:00,102.82,102.92,102.52,102.81,463285.0,102.82,102.92,102.52,102.81,463285.0
2016-10-03 13:00:00,102.81,102.99,102.6,102.81,433890.0,102.81,102.99,102.6,102.81,433890.0
2016-10-03 13:30:00,102.81,102.83,102.52,102.6,411543.0,102.81,102.83,102.52,102.6,411543.0
2016-10-03 14:00:00,102.61,103.2,102.55,103.01,713320.0,102.61,103.2,102.55,103.01,713320.0
2016-10-03 14:30:00,103.0,103.13,102.76,102.83,577782.0,103.0,103.13,102.76,102.83,577782.0
2016-10-03 15:00:00,102.82,102.87,102.38,102.59,628999.0,102.82,102.87,102.38,102.59,628999.0
2016-10-03 15:30:00,102.58,102.85,102.54,102.63,1228236.0,102.58,102.85,102.54,102.63,1228236.0
2016-10-04 09:30:00,103.34,104.44,103.05,104.03,2882577.0,103.34,104.44,103.05,104.03,2882577.0
2016-10-04 10:00:00,104.03,104.1,103.07,103.19,1118437.0,104.03,104.1,103.07,103.19,1118437.0
2016-10-04 10:30:00,103.16,103.63,102.05,102.5,1349074.0,103.16,103.63,102.05,102.5,1349074.0
2016-10-04 11:00:00,102.5,102.55,101.86,102.29,1583009.0,102.5,102.55,101.86,102.29,1583009.0
2016-10-04 11:30:00,102.31,102.79,102.3,102.44,578863.0,102.31,102.79,102.3,102.44,578863.0
2016-10-04 12:00:00,102.45,102.6,102.12,102.41,412146.0,102.45,102.6,102.12,102.41,412146.0
2016-10-04 12:30:00,102.42,102.99,102.27,102.78,544598.0,102.42,102.99,102.27,102.78,544598.0
2016-10-04 13:00:00,102.8,102.82,102.34,102.52,353459.0,102.8,102.82,102.34,102.52,353459.0
2016-10-04 13:30:00,102.52,102.56,102.26,102.33,222081.0,102.52,102.56,102.26,102.33,222081.0
2016-10-04 14:00:00,102.34,102.55,102.15,102.18,267604.0,102.34,102.55,102.15,102.18,267604.0
2016-10-04 14:30:00,102.18,102.25,101.88,101.93,403783.0,102.18,102.25,101.88,101.93,403783.0
2016-10-04 15:00:00,101.91,102.26,101.89,102.24,291583.0,101.91,102.26,101.89,102.24,291583.0
2016-10-04 15:30:00,102.25,102.42,102.12,102.34,672107.0,102.25,102.42,102.12,102.34,672107.0
2016-10-05 09:30:00,103.43,104.7,103.43,104.36,1821010.0,103.43,104.7,103.43,104.36,1821010.0
2016-10-05 10:00:00,104.38,105.41,103.99,105.38,1477325.0,104.38,105.41,103.99,105.38,1477325.0
2016-10-05 10:30:00,105.38,106.18,105.2,105.83,1553169.0,105.38,106.18,105.2,105.83,1553169.0
2016-10-05 11:00:00,105.83,106.13,105.62,105.77,689346.0,105.83,106.13,105.62,105.77,689346.0
2016-10-05 11:30:00,105.78,105.79,105.55,105.7,513396.0,105.78,105.79,105.55,105.7,513396.0
2016-10-05 12:00:00,105.7,105.87,105.61,105.71,389734.0,105.7,105.87,105.61,105.71,389734.0
2016-10-05 12:30:00,105.72,105.88,105.58,105.61,344557.0,105.72,105.88,105.58,105.61,344557.0
2016-10-05 13:00:00,105.62,105.78,105.4,105.72,462586.0,105.62,105.78,105.4,105.72,462586.0
2016-10-05 13:30:00,105.73,106.4,105.41,106.31,985527.0,105.73,106.4,105.41,106.31,985527.0
2016-10-05 14:00:00,106.32,106.43,106.05,106.11,468664.0,106.32,106.43,106.05,106.11,468664.0
2016-10-05 14:30:00,106.12,106.68,106.0,106.55,602623.0,106.12,106.68,106.0,106.55,602623.0
2016-10-05 15:00:00,106.56,106.97,106.41,106.42,823410.0,106.56,106.97,106.41,106.42,823410.0
2016-10-05 15:30:00,106.41,106.49,106.24,106.28,1354460.0,106.41,106.49,106.24,106.28,1354460.0
2016-10-06 09:30:00,104.97,105.47,104.33,104.85,1233260.0,104.97,105.47,104.33,104.85,1233260.0
2016-10-06 10:00:00,104.84,104.94,104.1,104.26,627852.0,104.84,104.94,104.1,104.26,627852.0
2016-10-06 10:30:00,104.24,104.64,103.97,104.45,557795.0,104.24,104.64,103.97,104.45,557795.0
2016-10-06 11:00:00,104.47,104.52,103.88,104.23,337785.0,104.47,104.52,103.88,104.23,337785.0
2016-10-06 11:30:00,104.23,105.22,104.18,104.91,477067.0,104.23,105.22,104.18,104.91,477067.0
2016-10-06 12:00:00,104.93,105.07,104.67,104.88,325249.0,104.93,105.07,104.67,104.88,325249.0
2016-10-06 12:30:00,104.88,105.15,104.76,104.96,262142.0,104.88,105.15,104.76,104.96,262142.0
2016-10-06 13:00:00,104.97,105.39,104.88,105.38,359228.0,104.97,105.39,104.88,105.38,359228.0
2016-10-06 13:30:00,105.38,105.4,105.1,105.21,276074.0,105.38,105.4,105.1,105.21,276074.0
2016-10-06 14:00:00,105.2,105.34,105.13,105.26,195436.0,105.2,105.34,105.13,105.26,195436.0
2016-10-06 14:30:00,105.26,105.33,105.13,105.14,165681.0,105.26,105.33,105.13,105.14,165681.0
2016-10-06 15:00:00,105.14,105.27,105.09,105.24,188466.0,105.14,105.27,105.09,105.24,188466.0
2016-10-06 15:30:00,105.22,105.39,105.02,105.07,604659.0,105.22,105.39,105.02,105.07,604659.0
2016-10-07 09:30:00,103.96,105.31,103.55,105.12,1169294.0,103.96,105.31,103.55,105.12,1169294.0
2016-10-07 10:00:00,105.14,106.05,104.9,105.86,1090441.0,105.14,106.05,104.9,105.86,1090441.0
2016-10-07 10:30:00,105.89,106.5,105.66,105.86,908476.0,105.89,106.5,105.66,105.86,908476.0
2016-10-07 11:00:00,105.84,106.01,105.59,105.63,438266.0,105.84,106.01,105.59,105.63,438266.0
2016-10-07 11:30:00,105.61,105.73,104.77,105.19,970518.0,105.61,105.73,104.77,105.19,970518.0
2016-10-07 12:00:00,105.19,105.49,105.02,105.05,416313.0,105.19,105.49,105.02,105.05,416313.0
2016-10-07 12:30:00,105.04,105.33,104.8,104.87,404775.0,105.04,105.33,104.8,104.87,404775.0
2016-10-07 13:00:00,104.89,105.24,104.78,105.22,202083.0,104.89,105.24,104.78,105.22,202083.0
2016-10-07 13:30:00,105.23,105.38,105.09,105.13,272476.0,105.23,105.38,105.09,105.13,272476.0
2016-10-07 14:00:00,105.13,105.16,104.79,104.8,254249.0,105.13,105.16,104.79,104.8,254249.0
2016-10-07 14:30:00,104.8,104.91,104.66,104.9,264081.0,104.8,104.91,104.66,104.9,264081.0
2016-10-07 15:00:00,104.9,105.16,104.9,105.1,460030.0,104.9,105.16,104.9,105.1,460030.0
2016-10-07 15:30:00,105.09,105.13,104.73,104.82,792434.0,105.09,105.13,104.73,104.82,792434.0
2016-10-10 09:30:00,103.45,104.11,102.76,103.45,1188196.0,103.45,104.11,102.76,103.45,1188196.0
2016-10-10 10:00:00,103.45,104.35,103.41,104.11,567178.0,103.45,104.35,103.41,104.11,567178.0
2016-10-10 10:30:00,104.1,104.26,103.46,103.93,507164.0,104.1,104.26,103.46,103.93,507164.0
2016-10-10 11:00:00,103.94,104.06,103.69,103.91,312166.0,103.94,104.06,103.69,103.91,312166.0
2016-10-10 11:30:00,103.91,104.3,103.81,104.28,429490.0,103.91,104.3,103.81,104.28,429490.0
2016-10-10 12:00:00,104.28,104.53,104.13,104.35,339343.0,104.28,104.53,104.13,104.35,339343.0
2016-10-10 12:30:00,104.36,104.53,104.15,104.16,212484.0,104.36,104.53,104.15,104.16,212484.0
2016-10-10 13:00:00,104.18,104.34,104.11,104.24,228955.0,104.18,104.34,104.11,104.24,228955.0
2016-10-10 13:30:00,104.25,104.37,104.08,104.17,163893.0,104.25,104.37,104.08,104.17,163893.0
2016-10-10 14:00:00,104.15,104.18,104.0,104.16,191592.0,104.15,104.18,104.0,104.16,191592.0
2016-10-10 14:30:00,104.14,104.2,103.8,103.82,325008.0,104.14,104.2,103.8,103.82,325008.0
2016-10-10 15:00:00,103.82,103.9,103.44,103.46,387101.0,103.82,103.9,103.44,103.46,387101.0
2016-10-10 15:30:00,103.45,103.5,103.26,103.34,874467.0,103.45,103.5,103.26,103.34,874467.0
2016-10-11 09:30:00,102.31,102.9,101.65,101.8,1200034.0,102.31,102.9,101.65,101.8,1200034.0
2016-10-11 10:00:00,101.79,101.79,100.77,101.17,999521.0,101.79,101.79,100.77,101.17,999521.0
2016-10-11 10:30:00,101.18,101.84,101.1,101.28,856127.0,101.18,101.84,101.1,101.28,856127.0
2016-10-11 11:00:00,101.29,101.89,101.21,101.55,645215.0,101.29,101.89,101.21,101.55,645215.0
2016-10-11 11:30:00,101.51,101.72,101.3,101.41,209005.0,101.51,101.72,101.3,101.41,209005.0
2016-10-11 12:00:00,101.44,101.57,101.26,101.57,210799.0,101.44,101.57,101.26,101.57,210799.0
2016-10-11 12:30:00,101.57,101.65,101.08,101.12,280194.0,101.57,101.65,101.08,101.12,280194.0
2016-10-11 13:00:00,101.11,101.25,100.52,100.87,728531.0,101.11,101.25,100.52,100.87,728531.0
2016-10-11 13:30:00,100.87,101.05,100.45,100.56,461707.0,100.87,101.05,100.45,100.56,461707.0
2016-10-11 14:00:00,100.53,100.55,99.86,100.16,759998.0,100.53,100.55,99.86,100.16,759998.0
2016-10-11 14:30:00,100.16,100.59,99.98,100.33,352467.0,100.16,100.59,99.98,100.33,352467.0
2016-10-11 15:00:00,100.32,100.81,100.2,100.6,339612.0,100.32,100.81,100.2,100.6,339612.0
2016-10-11 15:30:00,100.61,100.65,100.42,100.58,814340.0,100.61,100.65,100.42,100.58,814340.0
2016-10-12 09:30:00,100.88,102.47,100.62,102.17,1309955.0,100.88,102.47,100.62,102.17,1309955.0
2016-10-12 10:00:00,102.17,102.22,101.38,101.72,573815.0,102.17,102.22,101.38,101.72,573815.0
2016-10-12 10:30:00,101.71,101.73,101.16,101.32,350866.0,101.71,101.73,101.16,101.32,350866.0
2016-10-12 11:00:00,101.33,101.39,100.91,101.02,323487.0,101.33,101.39,100.91,101.02,323487.0
2016-10-12 11:30:00,101.01,101.3,100.98,101.13,178784.0,101.01,101.3,100.98,101.13,178784.0
2016-10-12 12:00:00,101.15,101.18,100.75,100.92,233580.0,101.15,101.18,100.75,100.92,233580.0
2016-10-12 12:30:00,100.92,100.95,100.44,100.47,279148.0,100.92,100.95,100.44,100.47,279148.0
2016-10-12 13:00:00,100.5,100.74,100.44,100.63,207623.0,100.5,100.74,100.44,100.63,207623.0
2016-10-12 13:30:00,100.63,100.69,100.32,100.32,289000.0,100.63,100.69,100.32,100.32,289000.0
2016-10-12 14:00:00,100.31,100.39,99.9,100.1,594918.0,100.31,100.39,99.9,100.1,594918.0
2016-10-12 14:30:00,100.08,100.19,100.0,100.0,369349.0,100.08,100.19,100.0,100.0,369349.0
2016-10-12 15:00:00,100.01,100.01,99.39,99.49,703695.0,100.01,100.01,99.39,99.49,703695.0
2016-10-12 15:30:00,99.48,99.69,99.22,99.5,1073504.0,99.48,99.69,99.22,99.5,1073504.0
2016-10-13 09:30:00,98.11,99.12,97.75,98.21,1169743.0,98.11,99.12,97.75,98.21,1169743.0
2016-10-13 10:00:00,98.19,98.47,97.63,98.1,688029.0,98.19,98.47,97.63,98.1,688029.0
2016-10-13 10:30:00,98.1,98.79,98.07,98.75,575948.0,98.1,98.79,98.07,98.75,575948.0
2016-10-13 11:00:00,98.73,100.07,98.44,99.87,693746.0,98.73,100.07,98.44,99.87,693746.0
2016-10-13 11:30:00,99.88,99.97,99.42,99.65,371485.0,99.88,99.97,99.42,99.65,371485.0
2016-10-13 12:00:00,99.63,99.66,98.87,99.07,382158.0,99.63,99.66,98.87,99.07,382158.0
2016-10-13 12:30:00,99.02,99.5,99.0,99.48,320383.0,99.02,99.5,99.0,99.48,320383.0
2016-10-13 13:00:00,99.47,99.78,99.28,99.73,389669.0,99.47,99.78,99.28,99.73,389669.0
2016-10-13 13:30:00,99.73,100.18,99.64,100.05,372154.0,99.73,100.18,99.64,100.05,372154.0
2016-10-13 14:00:00,100.04,100.17,99.89,100.12,384538.0,100.04,100.17,99.89,100.12,384538.0
2016-10-13 14:30:00,100.13,100.32,100.01,100.22,324856.0,100.13,100.32,100.01,100.22,324856.0
2016-10-13 15:00:00,100.22,100.5,100.17,100.3,487526.0,100.22,100.5,100.17,100.3,487526.0
2016-10-13 15:30:00,100.3,100.35,100.11,100.25,945860.0,100.3,100.35,100.11,100.25,945860.0
2016-10-14 09:30:00,101.64,102.1,101.0,101.35,1402605.0,101.64,102.1,101.0,101.35,1402605.0
2016-10-14 10:00:00,101.33,101.34,100.35,100.41,821775.0,101.33,101.34,100.35,100.41,821775.0
2016-10-14 10:30:00,100.4,100.96,100.35,100.64,622553.0,100.4,100.96,100.35,100.64,622553.0
2016-10-14 11:00:00,100.64,100.8,100.41,100.51,438078.0,100.64,100.8,100.41,100.51,438078.0
2016-10-14 11:30:00,100.5,101.04,100.36,100.82,557037.0,100.5,101.04,100.36,100.82,557037.0
2016-10-14 12:00:00,100.83,100.88,100.39,100.67,341128.0,100.83,100.88,100.39,100.67,341128.0
2016-10-14 12:30:00,100.68,101.55,100.66,100.97,525884.0,100.68,101.55,100.66,100.97,525884.0
2016-10-14 13:00:00,100.97,101.45,100.74,101.24,404614.0,100.97,101.45,100.74,101.24,404614.0
2016-10-14 13:30:00,101.24,101.34,101.05,101.22,328055.0,101.24,101.34,101.05,101.22,328055.0
2016-10-14 14:00:00,101.21,101.26,100.91,101.24,347347.0,101.21,101.26,100.91,101.24,347347.0
2016-10-14 14:30:00,101.25,101.35,101.03,101.35,395589.0,101.25,101.35,101.03,101.35,395589.0
2016-10-14 15:00:00,101.34,101.52,101.33,101.42,606500.0,101.34,101.52,101.33,101.42,606500.0
2016-10-14 15:30:00,101.41,101.78,101.38,101.47,1344822.0,101.41,101.78,101.38,101.47,1344822.0
2016-10-17 09:30:00,100.48,100.55,98.38,98.7,2710308.0,100.48,100.55,98.38,98.7,2710308.0
2016-10-17 10:00:00,98.72,99.12,98.46,98.9,1541440.0,98.72,99.12,98.46,98.9,1541440.0
2016-10-17 10:30:00,98.89,99.38,98.56,98.91,1080846.0,98.89,99.38,98.56,98.91,1080846.0
2016-10-17 11:00:00,98.92,99.12,98.8,99.06,1152715.0,98.92,99.12,98.8,99.06,1152715.0
2016-10-17 11:30:00,99.06,99.1,98.59,99.0,1056380.0,99.06,99.1,98.59,99.0,1056380.0
2016-10-17 12:00:00,98.99,99.69,98.98,99.51,1120169.0,98.99,99.69,98.98,99.51,1120169.0
2016-10-17 12:30:00,99.5,99.95,99.47,99.92,804515.0,99.5,99.95,99.47,99.92,804515.0
2016-10-17 13:00:00,99.9,100.23,99.73,99.84,845143.0,99.9,100.23,99.73,99.84,845143.0
2016-10-17 13:30:00,99.83,100.11,99.71,99.94,648247.0,99.83,100.11,99.71,99.94,648247.0
2016-10-17 14:00:00,99.93,100.67,99.93,100.64,1048982.0,99.93,100.67,99.93,100.64,1048982.0
2016-10-17 14:30:00,100.64,100.73,99.93,100.03,944381.0,100.64,100.73,99.93,100.03,944381.0
2016-10-17 15:00:00,100.04,100.19,99.95,100.06,1145797.0,100.04,100.19,99.95,100.06,1145797.0
2016-10-17 15:30:00,100.06,100.09,99.67,99.82,2677069.0,100.06,100.09,99.67,99.82,2677069.0
2016-10-18 09:30:00,116.62,119.4,116.5,119.14,11214920.0,116.62,119.4,116.5,119.14,11214920.0
2016-10-18 10:00:00,119.16,119.3,117.6,117.84,4862553.0,119.16,119.3,117.6,117.84,4862553.0
2016-10-18 10:30:00,117.81,118.75,117.81,118.74,2506695.0,117.81,118.75,117.81,118.74,2506695.0
2016-10-18 11:00:00,118.75,119.19,118.66,118.73,2463203.0,118.75,119.19,118.66,118.73,2463203.0
2016-10-18 11:30:00,118.75,119.32,118.61,118.86,2491826.0,118.75,119.32,118.61,118.86,2491826.0
2016-10-18 12:00:00,118.88,119.4,118.63,119.23,1576497.0,118.88,119.4,118.63,119.23,1576497.0
2016-10-18 12:30:00,119.23,119.7,119.07,119.43,1727061.0,119.23,119.7,119.07,119.43,1727061.0
2016-10-18 13:00:00,119.44,119.51,118.96,119.13,1370775.0,119.44,119.51,118.96,119.13,1370775.0
2016-10-18 13:30:00,119.11,119.82,119.02,119.77,1092853.0,119.11,119.82,119.02,119.77,1092853.0
2016-10-18 14:00:00,119.74,119.79,119.27,119.44,984008.0,119.74,119.79,119.27,119.44,984008.0
2016-10-18 14:30:00,119.44,119.55,118.86,119.25,1192642.0,119.44,119.55,118.86,119.25,1192642.0
2016-10-18 15:00:00,119.27,119.39,118.42,118.6,1613791.0,119.27,119.39,118.42,118.6,1613791.0
2016-10-18 15:30:00,118.6,119.0,118.47,118.79,2607574.0,118.6,119.0,118.47,118.79,2607574.0
2016-10-19 09:30:00,118.25,120.1,118.0,120.05,3121531.0,118.25,120.1,118.0,120.05,3121531.0
2016-10-19 10:00:00,120.05,121.28,120.05,121.1,2876016.0,120.05,121.28,120.05,121.1,2876016.0
2016-10-19 10:30:00,121.13,122.26,121.13,121.36,3017384.0,121.13,122.26,121.13,121.36,3017384.0
2016-10-19 11:00:00,121.37,121.95,121.36,121.75,926626.0,121.37,121.95,121.36,121.75,926626.0
2016-10-19 11:30:00,121.75,121.86,120.93,121.04,835071.0,121.75,121.86,120.93,121.04,835071.0
2016-10-19 12:00:00,121.04,121.4,120.78,121.1,893367.0,121.04,121.4,120.78,121.1,893367.0
2016-10-19 12:30:00,121.1,121.4,120.9,121.37,553489.0,121.1,121.4,120.9,121.37,553489.0
2016-10-19 13:00:00,121.36,121.75,121.17,121.69,506027.0,121.36,121.75,121.17,121.69,506027.0
2016-10-19 13:30:00,121.69,121.9,121.6,121.86,502213.0,121.69,121.9,121.6,121.86,502213.0
2016-10-19 14:00:00,121.85,122.45,121.83,122.09,1245751.0,121.85,122.45,121.83,122.09,1245751.0
2016-10-19 14:30:00,122.1,122.21,120.66,121.52,2289466.0,122.1,122.21,120.66,121.52,2289466.0
2016-10-19 15:00:00,121.52,122.22,121.52,122.02,1267480.0,121.52,122.22,121.52,122.02,1267480.0
2016-10-19 15:30:00,122.01,122.25,121.8,121.88,1857274.0,122.01,122.25,121.8,121.88,1857274.0
2016-10-20 09:30:00,121.97,122.4,121.32,121.76,1644952.0,121.97,122.4,121.32,121.76,1644952.0
2016-10-20 10:00:00,121.76,122.05,121.06,121.79,1080978.0,121.76,122.05,121.06,121.79,1080978.0
2016-10-20 10:30:00,121.81,122.69,121.69,122.55,1180426.0,121.81,122.69,121.69,122.55,1180426.0
2016-10-20 11:00:00,122.55,123.14,122.23,122.59,1340944.0,122.55,123.14,122.23,122.59,1340944.0
2016-10-20 11:30:00,122.62,122.9,121.93,122.24,809971.0,122.62,122.9,121.93,122.24,809971.0
2016-10-20 12:00:00,122.26,122.81,122.15,122.57,728938.0,122.26,122.81,122.15,122.57,728938.0
2016-10-20 12:30:00,122.57,123.18,122.5,123.1,1004639.0,122.57,123.18,122.5,123.1,1004639.0
2016-10-20 13:00:00,123.08,123.55,122.98,123.27,847854.0,123.08,123.55,122.98,123.27,847854.0
2016-10-20 13:30:00,123.29,123.64,123.08,123.19,685629.0,123.29,123.64,123.08,123.19,685629.0
2016-10-20 14:00:00,123.16,123.32,123.03,123.1,449919.0,123.16,123.32,123.03,123.1,449919.0
2016-10-20 14:30:00,123.1,123.21,123.03,123.15,402191.0,123.1,123.21,123.03,123.15,402191.0
2016-10-20 15:00:00,123.15,123.46,123.05,123.12,550921.0,123.15,123.46,123.05,123.12,550921.0
2016-10-20 15:30:00,123.11,123.75,122.85,123.36,1720687.0,123.11,123.75,122.85,123.36,1720687.0
2016-10-21 09:30:00,122.5,123.65,122.31,123.09,1336275.0,122.5,123.65,122.31,123.09,1336275.0
2016-10-21 10:00:00,123.08,123.15,122.73,122.82,592912.0,123.08,123.15,122.73,122.82,592912.0
2016-10-21 10:30:00,122.82,123.17,122.6,123.1,659866.0,122.82,123.17,122.6,123.1,659866.0
2016-10-21 11:00:00,123.06,124.23,122.91,124.0,797885.0,123.06,124.23,122.91,124.0,797885.0
2016-10-21 11:30:00,124.01,124.56,123.99,124.47,1109169.0,124.01,124.56,123.99,124.47,1109169.0
2016-10-21 12:00:00,124.48,125.82,124.4,125.77,2191826.0,124.48,125.82,124.4,125.77,2191826.0
2016-10-21 12:30:00,125.77,126.37,125.52,126.08,1619140.0,125.77,126.37,125.52,126.08,1619140.0
2016-10-21 13:00:00,126.08,126.2,125.61,126.04,769533.0,126.08,126.2,125.61,126.04,769533.0
2016-10-21 13:30:00,126.04,127.05,125.8,126.91,1210023.0,126.04,127.05,125.8,126.91,1210023.0
2016-10-21 14:00:00,126.9,127.23,126.62,127.1,1149732.0,126.9,127.23,126.62,127.1,1149732.0
2016-10-21 14:30:00,127.1,127.72,126.86,127.23,1648845.0,127.1,127.72,126.86,127.23,1648845.0
2016-10-21 15:00:00,127.24,127.85,127.01,127.4,1748419.0,127.24,127.85,127.01,127.4,1748419.0
2016-10-21 15:30:00,127.43,127.65,127.21,127.5,1991674.0,127.43,127.65,127.21,127.5,1991674.0
2016-10-24 09:30:00,127.42,129.29,126.15,128.83,3240200.0,127.42,129.29,126.15,128.83,3240200.0
2016-10-24 10:00:00,128.86,129.07,126.83,126.95,2058600.0,128.86,129.07,126.83,126.95,2058600.0
2016-10-24 10:30:00,126.96,127.38,126.4,126.97,1253800.0,126.96,127.38,126.4,126.97,1253800.0
2016-10-24 11:00:00,126.97,128.24,126.55,127.92,1215500.0,126.97,128.24,126.55,127.92,1215500.0
2016-10-24 11:30:00,127.89,128.5,127.73,128.28,568800.0,127.89,128.5,127.73,128.28,568800.0
2016-10-24 12:00:00,128.26,129.15,128.03,128.69,1131000.0,128.26,129.15,128.03,128.69,1131000.0
2016-10-24 12:30:00,128.67,128.83,128.15,128.18,490100.0,128.67,128.83,128.15,128.18,490100.0
2016-10-24 13:00:00,128.17,128.93,128.13,128.79,510500.0,128.17,128.93,128.13,128.79,510500.0
2016-10-24 13:30:00,128.78,129.1,128.57,128.91,728200.0,128.78,129.1,128.57,128.91,728200.0
2016-10-24 14:00:00,128.92,128.96,128.19,128.3,467900.0,128.92,128.96,128.19,128.3,467900.0
2016-10-24 14:30:00,128.29,128.42,127.69,127.91,763100.0,128.29,128.42,127.69,127.91,763100.0
2016-10-24 15:00:00,127.86,128.14,127.5,127.54,675000.0,127.86,128.14,127.5,127.54,675000.0
2016-10-24 15:30:00,127.53,127.63,127.18,127.31,1304900.0,127.53,127.63,127.18,127.31,1304900.0
2016-10-25 09:30:00,126.56,126.91,125.75,126.54,1244995.0,126.56,126.91,125.75,126.54,1244995.0
2016-10-25 10:00:00,126.58,127.41,126.45,126.64,723500.0,126.58,127.41,126.45,126.64,723500.0
2016-10-25 10:30:00,126.64,126.74,126.12,126.61,594900.0,126.64,126.74,126.12,126.61,594900.0
2016-10-25 11:00:00,126.63,126.98,126.47,126.88,353425.0,126.63,126.98,126.47,126.88,353425.0
2016-10-25 11:30:00,126.89,127.5,126.79,127.03,633100.0,126.89,127.5,126.79,127.03,633100.0
2016-10-25 12:00:00,127.04,127.14,126.59,126.76,374100.0,127.04,127.14,126.59,126.76,374100.0
2016-10-25 12:30:00,126.72,127.15,126.65,127.08,323200.0,126.72,127.15,126.65,127.08,323200.0
2016-10-25 13:00:00,127.08,127.18,126.9,127.1,287100.0,127.08,127.18,126.9,127.1,287100.0
2016-10-25 13:30:00,127.09,128.06,127.01,127.74,652700.0,127.09,128.06,127.01,127.74,652700.0
2016-10-25 14:00:00,127.76,127.95,127.35,127.49,300400.0,127.76,127.95,127.35,127.49,300400.0
2016-10-25 14:30:00,127.49,127.56,127.11,127.16,243900.0,127.49,127.56,127.11,127.16,243900.0
2016-10-25 15:00:00,127.18,127.29,126.88,126.96,310300.0,127.18,127.29,126.88,126.96,310300.0
2016-10-25 15:30:00,126.96,126.98,126.28,126.51,951300.0,126.96,126.98,126.28,126.51,951300.0
2016-10-26 09:30:00,126.29,128.72,125.75,127.62,1592115.0,126.29,128.72,125.75,127.62,1592115.0
2016-10-26 10:00:00,127.62,128.29,127.15,127.31,781007.0,127.62,128.29,127.15,127.31,781007.0
2016-10-26 10:30:00,127.33,128.11,126.93,128.05,836090.0,127.33,128.11,126.93,128.05,836090.0
2016-10-26 11:00:00,128.05,128.32,127.84,128.08,451865.0,128.05,128.32,127.84,128.08,451865.0
2016-10-26 11:30:00,128.06,128.1,127.57,127.69,280393.0,128.06,128.1,127.57,127.69,280393.0
2016-10-26 12:00:00,127.68,127.99,127.6,127.86,239173.0,127.68,127.99,127.6,127.86,239173.0
2016-10-26 12:30:00,127.86,127.86,127.13,127.23,352132.0,127.86,127.86,127.13,127.23,352132.0
2016-10-26 13:00:00,127.23,127.26,126.73,126.88,409092.0,127.23,127.26,126.73,126.88,409092.0
2016-10-26 13:30:00,126.89,127.04,126.43,126.92,380798.0,126.89,127.04,126.43,126.92,380798.0
2016-10-26 14:00:00,126.91,127.53,126.82,127.38,391166.0,126.91,127.53,126.82,127.38,391166.0
2016-10-26 14:30:00,127.38,127.86,127.3,127.7,454820.0,127.38,127.86,127.3,127.7,454820.0
2016-10-26 15:00:00,127.65,127.65,127.09,127.09,448075.0,127.65,127.65,127.09,127.09,448075.0
2016-10-26 15:30:00,127.1,127.2,126.84,126.97,630292.0,127.1,127.2,126.84,126.97,630292.0
2016-10-27 09:30:00,127.43,128.18,126.7,127.06,1214153.0,127.43,128.18,126.7,127.06,1214153.0
2016-10-27 10:00:00,126.99,127.39,126.54,126.95,656387.0,126.99,127.39,126.54,126.95,656387.0
2016-10-27 10:30:00,126.96,127.26,126.32,126.61,573263.0,126.96,127.26,126.32,126.61,573263.0
2016-10-27 11:00:00,126.61,126.96,126.2,126.26,533610.0,126.61,126.96,126.2,126.26,533610.0
2016-10-27 11:30:00,126.27,126.8,125.93,126.77,453894.0,126.27,126.8,125.93,126.77,453894.0
2016-10-27 12:00:00,126.77,127.08,126.66,127.0,331910.0,126.77,127.08,126.66,127.0,331910.0
2016-10-27 12:30:00,127.01,127.19,126.7,127.17,169149.0,127.01,127.19,126.7,127.17,169149.0
2016-10-27 13:00:00,127.19,127.28,126.75,126.77,240928.0,127.19,127.28,126.75,126.77,240928.0
2016-10-27 13:30:00,126.81,127.28,126.73,127.25,207367.0,126.81,127.28,126.73,127.25,207367.0
2016-10-27 14:00:00,127.21,127.61,127.06,127.12,294541.0,127.21,127.61,127.06,127.12,294541.0
2016-10-27 14:30:00,127.07,127.13,126.68,126.87,217020.0,127.07,127.13,126.68,126.87,217020.0
2016-10-27 15:00:00,126.88,126.96,126.16,126.37,369899.0,126.88,126.96,126.16,126.37,369899.0
2016-10-27 15:30:00,126.36,126.55,126.33,126.47,511179.0,126.36,126.55,126.33,126.47,511179.0
2016-10-28 09:30:00,126.08,127.21,126.01,127.11,502803.0,126.08,127.21,126.01,127.11,502803.0
2016-10-28 10:00:00,127.12,127.5,126.79,127.41,405889.0,127.12,127.5,126.79,127.41,405889.0
2016-10-28 10:30:00,127.4,127.9,127.38,127.88,458581.0,127.4,127.9,127.38,127.88,458581.0
2016-10-28 11:00:00,127.84,128.3,127.75,128.02,541756.0,127.84,128.3,127.75,128.02,541756.0
2016-10-28 11:30:00,128.02,128.93,127.98,128.31,712582.0,128.02,128.93,127.98,128.31,712582.0
2016-10-28 12:00:00,128.31,128.34,127.82,127.88,330577.0,128.31,128.34,127.82,127.88,330577.0
2016-10-28 12:30:00,127.86,128.0,127.73,127.75,216322.0,127.86,128.0,127.73,127.75,216322.0
2016-10-28 13:00:00,127.75,127.82,126.92,126.94,688004.0,127.75,127.82,126.92,126.94,688004.0
2016-10-28 13:30:00,126.94,127.0,126.46,126.55,364385.0,126.94,127.0,126.46,126.55,364385.0
2016-10-28 14:00:00,126.52,127.13,126.45,127.04,433093.0,126.52,127.13,126.45,127.04,433093.0
2016-10-28 14:30:00,127.01,127.1,126.63,126.99,245603.0,127.01,127.1,126.63,126.99,245603.0
2016-10-28 15:00:00,126.99,127.04,126.51,126.85,339478.0,126.99,127.04,126.51,126.85,339478.0
2016-10-28 15:30:00,126.83,126.96,126.5,126.58,851360.0,126.83,126.96,126.5,126.58,851360.0
2016-10-31 09:30:00,126.85,126.9,125.81,125.87,817531.0,126.85,126.9,125.81,125.87,817531.0
2016-10-31 10:00:00,125.85,126.29,125.22,125.44,812769.0,125.85,126.29,125.22,125.44,812769.0
2016-10-31 10:30:00,125.45,125.6,124.4,124.78,929229.0,125.45,125.6,124.4,124.78,929229.0
2016-10-31 11:00:00,124.78,125.54,124.77,125.54,428776.0,124.78,125.54,124.77,125.54,428776.0
2016-10-31 11:30:00,125.52,125.75,125.14,125.48,322725.0,125.52,125.75,125.14,125.48,322725.0
2016-10-31 12:00:00,125.5,125.71,125.31,125.35,179160.0,125.5,125.71,125.31,125.35,179160.0
2016-10-31 12:30:00,125.38,125.43,124.92,125.07,286066.0,125.38,125.43,124.92,125.07,286066.0
2016-10-31 13:00:00,125.06,125.44,125.05,125.3,215419.0,125.06,125.44,125.05,125.3,215419.0
2016-10-31 13:30:00,125.29,125.44,124.95,125.05,190765.0,125.29,125.44,124.95,125.05,190765.0
2016-10-31 14:00:00,125.05,125.17,124.92,124.96,243054.0,125.05,125.17,124.92,124.96,243054.0
2016-10-31 14:30:00,124.96,125.07,124.8,124.91,167247.0,124.96,125.07,124.8,124.91,167247.0
2016-10-31 15:00:00,124.9,125.05,124.74,124.98,264767.0,124.9,125.05,124.74,124.98,264767.0
2016-10-31 15:30:00,124.99,125.03,124.82,124.88,656761.0,124.99,125.03,124.82,124.88,656761.0
2016-11-01 09:30:00,124.98,125.83,124.56,125.36,631939.0,124.98,125.83,124.56,125.36,631939.0
2016-11-01 10:00:00,125.39,125.62,124.77,124.87,389905.0,125.39,125.62,124.77,124.87,389905.0
2016-11-01 10:30:00,124.83,125.39,124.6,125.38,361573.0,124.83,125.39,124.6,125.38,361573.0
2016-11-01 11:00:00,125.38,125.38,124.81,124.85,213563.0,125.38,125.38,124.81,124.85,213563.0
2016-11-01 11:30:00,124.82,125.12,124.78,124.94,145014.0,124.82,125.12,124.78,124.94,145014.0
2016-11-01 12:00:00,124.95,124.98,124.31,124.42,307711.0,124.95,124.98,124.31,124.42,307711.0
2016-11-01 12:30:00,124.43,124.69,124.15,124.34,245974.0,124.43,124.69,124.15,124.34,245974.0
2016-11-01 13:00:00,124.33,124.46,123.69,123.87,384425.0,124.33,124.46,123.69,123.87,384425.0
2016-11-01 13:30:00,123.87,123.92,122.76,123.05,602094.0,123.87,123.92,122.76,123.05,602094.0
2016-11-01 14:00:00,123.01,123.29,121.8,123.13,889251.0,123.01,123.29,121.8,123.13,889251.0
2016-11-01 14:30:00,123.14,123.46,122.66,122.75,533942.0,123.14,123.46,122.66,122.75,533942.0
2016-11-01 15:00:00,122.73,123.0,122.38,122.87,404041.0,122.73,123.0,122.38,122.87,404041.0
2016-11-01 15:30:00,122.88,123.36,122.62,123.3,887489.0,122.88,123.36,122.62,123.3,887489.0
2016-11-02 09:30:00,122.83,123.57,122.4,123.03,556486.0,122.83,123.57,122.4,123.03,556486.0
2016-11-02 10:00:00,123.03,123.54,122.63,123.09,362364.0,123.03,123.54,122.63,123.09,362364.0
2016-11-02 10:30:00,123.13,123.34,122.82,123.14,326068.0,123.13,123.34,122.82,123.14,326068.0
2016-11-02 11:00:00,123.16,124.07,123.15,123.83,352654.0,123.16,124.07,123.15,123.83,352654.0
2016-11-02 11:30:00,123.8,123.99,123.42,123.75,179768.0,123.8,123.99,123.42,123.75,179768.0
2016-11-02 12:00:00,123.73,123.8,123.14,123.35,186577.0,123.73,123.8,123.14,123.35,186577.0
2016-11-02 12:30:00,123.35,123.52,123.23,123.48,150157.0,123.35,123.52,123.23,123.48,150157.0
2016-11-02 13:00:00,123.47,123.51,122.8,122.98,229646.0,123.47,123.51,122.8,122.98,229646.0
2016-11-02 13:30:00,122.97,123.04,122.82,122.94,153054.0,122.97,123.04,122.82,122.94,153054.0
2016-11-02 14:00:00,122.94,123.05,121.83,122.58,517529.0,122.94,123.05,121.83,122.58,517529.0
2016-11-02 14:30:00,122.59,122.84,122.11,122.22,247286.0,122.59,122.84,122.11,122.22,247286.0
2016-11-02 15:00:00,122.21,122.76,122.11,122.6,237011.0,122.21,122.76,122.11,122.6,237011.0
2016-11-02 15:30:00,122.6,122.61,122.19,122.34,566592.0,122.6,122.61,122.19,122.34,566592.0
2016-11-03 09:30:00,122.31,123.45,122.11,122.69,533240.0,122.31,123.45,122.11,122.69,533240.0
2016-11-03 10:00:00,122.76,123.38,122.68,123.29,376975.0,122.76,123.38,122.68,123.29,376975.0
2016-11-03 10:30:00,123.3,123.72,123.08,123.36,364707.0,123.3,123.72,123.08,123.36,364707.0
2016-11-03 11:00:00,123.36,123.38,122.92,123.34,255220.0,123.36,123.38,122.92,123.34,255220.0
2016-11-03 11:30:00,123.29,123.64,123.09,123.23,312711.0,123.29,123.64,123.09,123.23,312711.0
2016-11-03 12:00:00,123.22,123.23,122.44,122.65,253586.0,123.22,123.23,122.44,122.65,253586.0
2016-11-03 12:30:00,122.61,122.7,122.18,122.5,265423.0,122.61,122.7,122.18,122.5,265423.0
2016-11-03 13:00:00,122.46,122.84,122.13,122.74,215927.0,122.46,122.84,122.13,122.74,215927.0
2016-11-03 13:30:00,122.72,122.76,122.32,122.46,192177.0,122.72,122.76,122.32,122.46,192177.0
2016-11-03 14:00:00,122.46,123.15,122.39,123.05,212854.0,122.46,123.15,122.39,123.05,212854.0
2016-11-03 14:30:00,123.04,123.06,122.55,122.72,168022.0,123.04,123.06,122.55,122.72,168022.0
2016-11-03 15:00:00,122.75,122.78,122.34,122.44,206377.0,122.75,122.78,122.34,122.44,206377.0
2016-11-03 15:30:00,122.45,122.47,121.84,122.13,688455.0,122.45,122.47,121.84,122.13,688455.0
2016-11-04 09:30:00,122.03,123.43,121.62,122.14,895486.0,122.03,123.43,121.62,122.14,895486.0
2016-11-04 10:00:00,122.18,122.85,122.09,122.8,493540.0,122.18,122.85,122.09,122.8,493540.0
2016-11-04 10:30:00,122.8,123.38,122.78,123.06,340880.0,122.8,123.38,122.78,123.06,340880.0
2016-11-04 11:00:00,123.01,123.25,122.8,122.98,213220.0,123.01,123.25,122.8,122.98,213220.0
2016-11-04 11:30:00,122.95,122.98,122.45,122.95,173053.0,122.95,122.98,122.45,122.95,173053.0
2016-11-04 12:00:00,122.97,123.29,122.89,123.28,196727.0,122.97,123.29,122.89,123.28,196727.0
2016-11-04 12:30:00,123.27,123.4,123.06,123.17,229280.0,123.27,123.4,123.06,123.17,229280.0
2016-11-04 13:00:00,123.19,123.28,122.88,123.05,139775.0,123.19,123.28,122.88,123.05,139775.0
2016-11-04 13:30:00,123.02,123.28,122.94,122.98,116865.0,123.02,123.28,122.94,122.98,116865.0
2016-11-04 14:00:00,122.97,122.98,122.5,122.59,186924.0,122.97,122.98,122.5,122.59,186924.0
2016-11-04 14:30:00,122.59,122.64,122.24,122.33,249853.0,122.59,122.64,122.24,122.33,249853.0
2016-11-04 15:00:00,122.3,122.35,122.12,122.24,211347.0,122.3,122.35,122.12,122.24,211347.0
2016-11-04 15:30:00,122.23,122.23,121.88,122.04,526963.0,122.23,122.23,121.88,122.04,526963.0
2016-11-07 09:30:00,124.31,125.75,123.64,124.6,1199218.0,124.31,125.75,123.64,124.6,1199218.0
2016-11-07 10:00:00,124.65,124.89,124.01,124.81,476336.0,124.65,124.89,124.01,124.81,476336.0
2016-11-07 10:30:00,124.8,124.85,124.1,124.4,250663.0,124.8,124.85,124.1,124.4,250663.0
2016-11-07 11:00:00,124.37,124.65,124.17,124.5,233475.0,124.37,124.65,124.17,124.5,233475.0
2016-11-07 11:30:00,124.5,124.5,124.13,124.26,222120.0,124.5,124.5,124.13,124.26,222120.0
2016-11-07 12:00:00,124.24,124.35,123.73,123.78,213669.0,124.24,124.35,123.73,123.78,213669.0
2016-11-07 12:30:00,123.77,123.88,123.43,123.49,162024.0,123.77,123.88,123.43,123.49,162024.0
2016-11-07 13:00:00,123.49,123.99,123.37,123.96,202218.0,123.49,123.99,123.37,123.96,202218.0
2016-11-07 13:30:00,123.97,124.16,123.82,124.03,174100.0,123.97,124.16,123.82,124.03,174100.0
2016-11-07 14:00:00,124.03,124.38,124.0,124.12,200606.0,124.03,124.38,124.0,124.12,200606.0
2016-11-07 14:30:00,124.12,124.22,124.0,124.13,188601.0,124.12,124.22,124.0,124.13,188601.0
2016-11-07 15:00:00,124.14,124.23,124.0,124.03,163390.0,124.14,124.23,124.0,124.03,163390.0
2016-11-07 15:30:00,124.03,124.7,123.84,124.57,731670.0,124.03,124.7,123.84,124.57,731670.0
2016-11-08 09:30:00,124.12,124.99,123.85,124.11,645216.0,124.12,124.99,123.85,124.11,645216.0
2016-11-08 10:00:00,124.12,124.47,123.61,123.73,279436.0,124.12,124.47,123.61,123.73,279436.0
2016-11-08 10:30:00,123.74,124.05,123.55,123.63,180516.0,123.74,124.05,123.55,123.63,180516.0
2016-11-08 11:00:00,123.6,124.0,123.22,123.62,417157.0,123.6,124.0,123.22,123.62,417157.0
2016-11-08 11:30:00,123.62,124.01,123.53,124.01,198679.0,123.62,124.01,123.53,124.01,198679.0
2016-11-08 12:00:00,124.04,125.81,123.97,125.26,513155.0,124.04,125.81,123.97,125.26,513155.0
2016-11-08 12:30:00,125.28,125.31,124.8,124.8,230267.0,125.28,125.31,124.8,124.8,230267.0
2016-11-08 13:00:00,124.85,124.91,124.01,124.25,333018.0,124.85,124.91,124.01,124.25,333018.0
2016-11-08 13:30:00,124.28,124.3,123.95,124.02,216024.0,124.28,124.3,123.95,124.02,216024.0
2016-11-08 14:00:00,124.07,124.11,123.51,123.68,263372.0,124.07,124.11,123.51,123.68,263372.0
2016-11-08 14:30:00,123.7,124.09,123.41,123.98,231671.0,123.7,124.09,123.41,123.98,231671.0
2016-11-08 15:00:00,123.99,124.26,123.73,124.11,211774.0,123.99,124.26,123.73,124.11,211774.0
2016-11-08 15:30:00,124.16,124.65,124.16,124.33,381349.0,124.16,124.65,124.16,124.33,381349.0
2016-11-09 09:30:00,121.8,123.54,121.08,123.39,1574269.0,121.8,123.54,121.08,123.39,1574269.0
2016-11-09 10:00:00,123.35,123.65,121.49,122.0,609258.0,123.35,123.65,121.49,122.0,609258.0
2016-11-09 10:30:00,122.0,122.4,120.86,121.99,791895.0,122.0,122.4,120.86,121.99,791895.0
2016-11-09 11:00:00,122.0,122.54,121.9,122.43,229278.0,122.0,122.54,121.9,122.43,229278.0
2016-11-09 11:30:00,122.48,123.38,122.45,122.61,434494.0,122.48,123.38,122.45,122.61,434494.0
2016-11-09 12:00:00,122.55,122.72,122.06,122.15,208947.0,122.55,122.72,122.06,122.15,208947.0
2016-11-09 12:30:00,122.15,122.46,121.9,122.29,297780.0,122.15,122.46,121.9,122.29,297780.0
2016-11-09 13:00:00,122.25,122.64,121.37,121.58,312633.0,122.25,122.64,121.37,121.58,312633.0
2016-11-09 13:30:00,121.54,121.79,121.31,121.31,248220.0,121.54,121.79,121.31,121.31,248220.0
2016-11-09 14:00:00,121.32,121.58,121.01,121.18,422054.0,121.32,121.58,121.01,121.18,422054.0
2016-11-09 14:30:00,121.17,121.68,121.16,121.49,251694.0,121.17,121.68,121.16,121.49,251694.0
2016-11-09 15:00:00,121.52,122.07,121.42,121.89,357337.0,121.52,122.07,121.42,121.89,357337.0
2016-11-09 15:30:00,121.88,122.25,121.68,122.19,604983.0,121.88,122.25,121.68,122.19,604983.0
2016-11-10 09:30:00,122.82,122.97,118.19,118.43,1984003.0,122.82,122.97,118.19,118.43,1984003.0
2016-11-10 10:00:00,118.47,118.92,114.49,115.09,3032054.0,118.47,118.92,114.49,115.09,3032054.0
2016-11-10 10:30:00,115.14,117.57,113.7,115.7,3161524.0,115.14,117.57,113.7,115.7,3161524.0
2016-11-10 11:00:00,115.7,117.5,115.27,116.89,1282021.0,115.7,117.5,115.27,116.89,1282021.0
2016-11-10 11:30:00,116.93,117.17,115.7,115.88,833653.0,116.93,117.17,115.7,115.88,833653.0
2016-11-10 12:00:00,115.81,116.04,114.86,114.93,876011.0,115.81,116.04,114.86,114.93,876011.0
2016-11-10 12:30:00,114.95,115.68,114.14,115.54,1354383.0,114.95,115.68,114.14,115.54,1354383.0
2016-11-10 13:00:00,115.55,116.35,115.16,115.32,771173.0,115.55,116.35,115.16,115.32,771173.0
2016-11-10 13:30:00,115.26,116.59,114.84,116.35,799954.0,115.26,116.59,114.84,116.35,799954.0
2016-11-10 14:00:00,116.35,116.5,115.7,116.16,517132.0,116.35,116.5,115.7,116.16,517132.0
2016-11-10 14:30:00,116.07,116.17,115.24,115.75,489454.0,116.07,116.17,115.24,115.75,489454.0
2016-11-10 15:00:00,115.79,115.86,115.27,115.38,619213.0,115.79,115.86,115.27,115.38,619213.0
2016-11-10 15:30:00,115.36,115.57,114.59,115.4,1384751.0,115.36,115.57,114.59,115.4,1384751.0
2016-11-11 09:30:00,114.9,116.63,113.11,113.55,2041810.0,114.9,116.63,113.11,113.55,2041810.0
2016-11-11 10:00:00,113.6,116.37,113.5,114.82,1519937.0,113.6,116.37,113.5,114.82,1519937.0
2016-11-11 10:30:00,114.83,115.89,114.62,115.27,777725.0,114.83,115.89,114.62,115.27,777725.0
2016-11-11 11:00:00,115.21,115.53,114.54,115.09,427667.0,115.21,115.53,114.54,115.09,427667.0
2016-11-11 11:30:00,115.11,115.67,114.54,114.86,416894.0,115.11,115.67,114.54,114.86,416894.0
2016-11-11 12:00:00,114.84,115.73,114.84,115.5,359399.0,114.84,115.73,114.84,115.5,359399.0
2016-11-11 12:30:00,115.51,116.29,114.85,115.27,616698.0,115.51,116.29,114.85,115.27,616698.0
2016-11-11 13:00:00,115.24,115.71,114.87,115.04,429161.0,115.24,115.71,114.87,115.04,429161.0
2016-11-11 13:30:00,115.04,115.2,114.44,114.54,595334.0,115.04,115.2,114.44,114.54,595334.0
2016-11-11 14:00:00,114.5,114.54,114.05,114.26,673246.0,114.5,114.54,114.05,114.26,673246.0
2016-11-11 14:30:00,114.27,114.27,113.52,113.6,452742.0,114.27,114.27,113.52,113.6,452742.0
2016-11-11 15:00:00,113.61,114.39,113.54,114.0,486767.0,113.61,114.39,113.54,114.0,486767.0
2016-11-11 15:30:00,114.0,114.9,113.96,114.78,1179253.0,114.0,114.9,113.96,114.78,1179253.0
2016-11-14 09:30:00,114.75,115.9,111.75,111.77,1331154.0,114.75,115.9,111.75,111.77,1331154.0
2016-11-14 10:00:00,111.83,113.53,111.65,112.41,841024.0,111.83,113.53,111.65,112.41,841024.0
2016-11-14 10:30:00,112.42,112.82,111.51,111.59,547345.0,112.42,112.82,111.51,111.59,547345.0
2016-11-14 11:00:00,111.64,113.08,110.68,112.12,1062653.0,111.64,113.08,110.68,112.12,1062653.0
2016-11-14 11:30:00,112.14,112.77,111.9,112.76,623055.0,112.14,112.77,111.9,112.76,623055.0
2016-11-14 12:00:00,112.78,112.92,111.63,111.63,326160.0,112.78,112.92,111.63,111.63,326160.0
2016-11-14 12:30:00,111.61,111.9,111.17,111.8,567610.0,111.61,111.9,111.17,111.8,567610.0
2016-11-14 13:00:00,111.86,113.15,111.83,113.03,563232.0,111.86,113.15,111.83,113.03,563232.0
2016-11-14 13:30:00,113.01,113.45,112.14,112.27,499440.0,113.01,113.45,112.14,112.27,499440.0
2016-11-14 14:00:00,112.24,113.1,112.19,112.81,280546.0,112.24,113.1,112.19,112.81,280546.0
2016-11-14 14:30:00,112.78,113.53,112.4,113.47,393614.0,112.78,113.53,112.4,113.47,393614.0
2016-11-14 15:00:00,113.47,113.64,113.06,113.31,415188.0,113.47,113.64,113.06,113.31,415188.0
2016-11-14 15:30:00,113.31,113.57,112.61,113.38,1094496.0,113.31,113.57,112.61,113.38,1094496.0
2016-11-15 09:30:00,114.56,115.85,114.1,115.34,1223801.0,114.56,115.85,114.1,115.34,1223801.0
2016-11-15 10:00:00,115.34,116.41,115.24,115.81,782284.0,115.34,116.41,115.24,115.81,782284.0
2016-11-15 10:30:00,115.81,115.81,114.8,115.03,560300.0,115.81,115.81,114.8,115.03,560300.0
2016-11-15 11:00:00,115.05,115.13,114.16,114.39,570798.0,115.05,115.13,114.16,114.39,570798.0
2016-11-15 11:30:00,114.42,114.93,114.26,114.54,393938.0,114.42,114.93,114.26,114.54,393938.0
2016-11-15 12:00:00,114.59,114.62,114.21,114.24,200205.0,114.59,114.62,114.21,114.24,200205.0
2016-11-15 12:30:00,114.22,114.22,113.09,113.24,405101.0,114.22,114.22,113.09,113.24,405101.0
2016-11-15 13:00:00,113.23,113.82,113.22,113.54,232607.0,113.23,113.82,113.22,113.54,232607.0
2016-11-15 13:30:00,113.53,114.25,113.5,113.93,253246.0,113.53,114.25,113.5,113.93,253246.0
2016-11-15 14:00:00,113.97,114.33,113.85,113.98,256153.0,113.97,114.33,113.85,113.98,256153.0
2016-11-15 14:30:00,114.0,114.59,113.99,114.42,284125.0,114.0,114.59,113.99,114.42,284125.0
2016-11-15 15:00:00,114.47,114.55,113.93,113.99,297364.0,114.47,114.55,113.93,113.99,297364.0
2016-11-15 15:30:00,113.98,114.1,113.45,113.59,782302.0,113.98,114.1,113.45,113.59,782302.0
2016-11-16 09:30:00,112.96,114.89,111.81,113.9,971909.0,112.96,114.89,111.81,113.9,971909.0
2016-11-16 10:00:00,113.92,114.75,113.68,114.72,391345.0,113.92,114.75,113.68,114.72,391345.0
2016-11-16 10:30:00,114.67,115.26,114.34,114.49,470251.0,114.67,115.26,114.34,114.49,470251.0
2016-11-16 11:00:00,114.51,114.59,114.03,114.57,247680.0,114.51,114.59,114.03,114.57,247680.0
2016-11-16 11:30:00,114.5,114.85,114.2,114.72,217443.0,114.5,114.85,114.2,114.72,217443.0
2016-11-16 12:00:00,114.73,114.83,114.41,114.74,252396.0,114.73,114.83,114.41,114.74,252396.0
2016-11-16 12:30:00,114.76,115.89,114.76,115.63,598421.0,114.76,115.89,114.76,115.63,598421.0
2016-11-16 13:00:00,115.62,116.12,115.39,115.56,364935.0,115.62,116.12,115.39,115.56,364935.0
2016-11-16 13:30:00,115.54,115.61,114.88,114.89,225462.0,115.54,115.61,114.88,114.89,225462.0
2016-11-16 14:00:00,114.92,115.0,114.72,114.91,202286.0,114.92,115.0,114.72,114.91,202286.0
2016-11-16 14:30:00,114.9,115.04,114.66,114.95,143871.0,114.9,115.04,114.66,114.95,143871.0
2016-11-16 15:00:00,114.93,115.28,114.86,114.97,221625.0,114.93,115.28,114.86,114.97,221625.0
2016-11-16 15:30:00,114.98,115.33,114.82,115.18,523112.0,114.98,115.33,114.82,115.18,523112.0
2016-11-17 09:30:00,115.18,116.81,115.07,115.92,978262.0,115.18,116.81,115.07,115.92,978262.0
2016-11-17 10:00:00,115.95,116.07,115.17,115.57,441462.0,115.95,116.07,115.17,115.57,441462.0
2016-11-17 10:30:00,115.54,116.15,115.19,115.82,327731.0,115.54,116.15,115.19,115.82,327731.0
2016-11-17 11:00:00,115.83,116.11,115.48,115.57,290816.0,115.83,116.11,115.48,115.57,290816.0
2016-11-17 11:30:00,115.59,115.65,115.29,115.49,223700.0,115.59,115.65,115.29,115.49,223700.0
2016-11-17 12:00:00,115.48,115.79,115.36,115.54,177744.0,115.48,115.79,115.36,115.54,177744.0
2016-11-17 12:30:00,115.52,115.61,115.1,115.17,273923.0,115.52,115.61,115.1,115.17,273923.0
2016-11-17 13:00:00,115.15,115.35,114.77,115.09,338110.0,115.15,115.35,114.77,115.09,338110.0
2016-11-17 13:30:00,115.11,115.49,115.02,115.34,164724.0,115.11,115.49,115.02,115.34,164724.0
2016-11-17 14:00:00,115.34,115.42,115.1,115.15,143795.0,115.34,115.42,115.1,115.15,143795.0
2016-11-17 14:30:00,115.15,115.35,113.56,114.94,800668.0,115.15,115.35,113.56,114.94,800668.0
2016-11-17 15:00:00,114.91,115.19,114.64,114.89,500496.0,114.91,115.19,114.64,114.89,500496.0
2016-11-17 15:30:00,114.9,115.2,114.85,115.03,605366.0,114.9,115.2,114.85,115.03,605366.0
2016-11-18 09:30:00,115.61,116.42,113.76,113.78,1086135.0,115.61,116.42,113.76,113.78,1086135.0
2016-11-18 10:00:00,113.8,114.77,113.56,114.3,651886.0,113.8,114.77,113.56,114.3,651886.0
2016-11-18 10:30:00,114.35,114.41,113.51,113.8,450920.0,114.35,114.41,113.51,113.8,450920.0
2016-11-18 11:00:00,113.79,114.21,113.62,114.2,410547.0,113.79,114.21,113.62,114.2,410547.0
2016-11-18 11:30:00,114.17,114.79,114.07,114.4,275355.0,114.17,114.79,114.07,114.4,275355.0
2016-11-18 12:00:00,114.38,114.61,114.21,114.61,145292.0,114.38,114.61,114.21,114.61,145292.0
2016-11-18 12:30:00,114.6,115.28,114.55,115.28,326605.0,114.6,115.28,114.55,115.28,326605.0
2016-11-18 13:00:00,115.28,115.64,115.24,115.31,385968.0,115.28,115.64,115.24,115.31,385968.0
2016-11-18 13:30:00,115.32,115.83,115.31,115.52,387487.0,115.32,115.83,115.31,115.52,387487.0
2016-11-18 14:00:00,115.52,115.69,115.15,115.22,332863.0,115.52,115.69,115.15,115.22,332863.0
2016-11-18 14:30:00,115.22,116.05,115.16,115.69,480581.0,115.22,116.05,115.16,115.69,480581.0
2016-11-18 15:00:00,115.69,115.7,115.25,115.49,396281.0,115.69,115.7,115.25,115.49,396281.0
2016-11-18 15:30:00,115.41,115.5,115.07,115.2,585602.0,115.41,115.5,115.07,115.2,585602.0
2016-11-21 09:30:00,116.2,118.56,116.19,118.27,1121699.0,116.2,118.56,116.19,118.27,1121699.0
2016-11-21 10:00:00,118.29,118.72,117.5,117.65,717553.0,118.29,118.72,117.5,117.65,717553.0
2016-11-21 10:30:00,117.64,118.07,117.59,117.95,317450.0,117.64,118.07,117.59,117.95,317450.0
2016-11-21 11:00:00,117.96,118.07,117.45,117.7,373691.0,117.96,118.07,117.45,117.7,373691.0
2016-11-21 11:30:00,117.73,118.11,117.67,117.96,400545.0,117.73,118.11,117.67,117.96,400545.0
2016-11-21 12:00:00,117.94,118.02,117.3,117.86,334703.0,117.94,118.02,117.3,117.86,334703.0
2016-11-21 12:30:00,117.8,117.94,117.29,117.54,289975.0,117.8,117.94,117.29,117.54,289975.0
2016-11-21 13:00:00,117.55,118.02,117.54,118.02,239729.0,117.55,118.02,117.54,118.02,239729.0
2016-11-21 13:30:00,118.0,118.09,117.87,117.96,177356.0,118.0,118.09,117.87,117.96,177356.0
2016-11-21 14:00:00,117.97,118.02,117.38,117.78,339777.0,117.97,118.02,117.38,117.78,339777.0
2016-11-21 14:30:00,117.78,117.95,117.62,117.76,267991.0,117.78,117.95,117.62,117.76,267991.0
2016-11-21 15:00:00,117.78,118.09,117.72,117.93,438479.0,117.78,118.09,117.72,117.93,438479.0
2016-11-21 15:30:00,117.93,118.06,117.92,117.96,830466.0,117.93,118.06,117.92,117.96,830466.0
2016-11-22 09:30:00,118.32,119.43,116.98,118.76,1550097.0,118.32,119.43,116.98,118.76,1550097.0
2016-11-22 10:00:00,118.84,119.46,117.91,118.29,913884.0,118.84,119.46,117.91,118.29,913884.0
2016-11-22 10:30:00,118.27,118.41,117.52,118.11,477474.0,118.27,118.41,117.52,118.11,477474.0
2016-11-22 11:00:00,118.12,118.37,117.79,118.05,357561.0,118.12,118.37,117.79,118.05,357561.0
2016-11-22 11:30:00,117.97,118.1,117.6,117.8,274652.0,117.97,118.1,117.6,117.8,274652.0
2016-11-22 12:00:00,117.8,117.97,117.43,117.87,269802.0,117.8,117.97,117.43,117.87,269802.0
2016-11-22 12:30:00,117.87,117.98,117.73,117.84,165241.0,117.87,117.98,117.73,117.84,165241.0
2016-11-22 13:00:00,117.82,118.11,117.73,117.84,315287.0,117.82,118.11,117.73,117.84,315287.0
2016-11-22 13:30:00,117.81,117.88,117.6,117.65,202994.0,117.81,117.88,117.6,117.65,202994.0
2016-11-22 14:00:00,117.63,117.73,117.3,117.52,278001.0,117.63,117.73,117.3,117.52,278001.0
2016-11-22 14:30:00,117.53,117.99,117.52,117.75,338588.0,117.53,117.99,117.52,117.75,338588.0
2016-11-22 15:00:00,117.77,118.09,117.76,117.91,300143.0,117.77,118.09,117.76,117.91,300143.0
2016-11-22 15:30:00,117.9,118.35,117.9,118.04,745198.0,117.9,118.35,117.9,118.04,745198.0
2016-11-23 09:30:00,117.78,118.71,117.38,118.34,719449.0,117.78,118.71,117.38,118.34,719449.0
2016-11-23 10:00:00,118.34,118.89,118.01,118.2,509198.0,118.34,118.89,118.01,118.2,509198.0
2016-11-23 10:30:00,118.2,118.48,117.72,117.85,396841.0,118.2,118.48,117.72,117.85,396841.0
2016-11-23 11:00:00,117.86,118.23,117.78,118.1,487351.0,117.86,118.23,117.78,118.1,487351.0
2016-11-23 11:30:00,118.1,118.45,117.95,118.19,326877.0,118.1,118.45,117.95,118.19,326877.0
2016-11-23 12:00:00,118.2,118.23,117.72,117.89,211567.0,118.2,118.23,117.72,117.89,211567.0
2016-11-23 12:30:00,117.87,117.93,117.6,117.76,164196.0,117.87,117.93,117.6,117.76,164196.0
2016-11-23 13:00:00,117.78,117.81,117.31,117.43,259894.0,117.78,117.81,117.31,117.43,259894.0
2016-11-23 13:30:00,117.46,117.64,117.31,117.33,167227.0,117.46,117.64,117.31,117.33,167227.0
2016-11-23 14:00:00,117.36,117.77,117.35,117.74,167729.0,117.36,117.77,117.35,117.74,167729.0
2016-11-23 14:30:00,117.75,117.89,117.48,117.57,148079.0,117.75,117.89,117.48,117.57,148079.0
2016-11-23 15:00:00,117.57,117.82,117.5,117.71,144379.0,117.57,117.82,117.5,117.71,144379.0
2016-11-23 15:30:00,117.72,117.81,117.58,117.69,313445.0,117.72,117.81,117.58,117.69,313445.0
2016-11-25 09:30:00,117.64,118.39,117.38,118.2,374247.0,117.64,118.39,117.38,118.2,374247.0
2016-11-25 10:00:00,118.22,118.33,117.41,117.56,186002.0,118.22,118.33,117.41,117.56,186002.0
2016-11-25 10:30:00,117.57,117.66,117.18,117.42,249398.0,117.57,117.66,117.18,117.42,249398.0
2016-11-25 11:00:00,117.39,117.76,117.35,117.57,121455.0,117.39,117.76,117.35,117.57,121455.0
2016-11-25 11:30:00,117.58,117.63,117.33,117.51,90392.0,117.58,117.63,117.33,117.51,90392.0
2016-11-25 12:00:00,117.48,117.58,117.37,117.49,69693.0,117.48,117.58,117.37,117.49,69693.0
2016-11-25 12:30:00,117.49,117.57,117.32,117.4,219079.0,117.49,117.57,117.32,117.4,219079.0
2016-11-28 09:30:00,117.05,117.62,115.71,116.54,850630.0,117.05,117.62,115.71,116.54,850630.0
2016-11-28 10:00:00,116.5,116.81,116.0,116.59,368973.0,116.5,116.81,116.0,116.59,368973.0
2016-11-28 10:30:00,116.65,116.87,116.24,116.39,280048.0,116.65,116.87,116.24,116.39,280048.0
2016-11-28 11:00:00,116.39,116.44,115.91,116.0,234451.0,116.39,116.44,115.91,116.0,234451.0
2016-11-28 11:30:00,116.04,116.48,116.04,116.4,240627.0,116.04,116.48,116.04,116.4,240627.0
2016-11-28 12:00:00,116.4,116.73,116.24,116.34,182727.0,116.4,116.73,116.24,116.34,182727.0
2016-11-28 12:30:00,116.34,116.69,116.3,116.63,237551.0,116.34,116.69,116.3,116.63,237551.0
2016-11-28 13:00:00,116.63,116.65,116.49,116.59,115219.0,116.63,116.65,116.49,116.59,115219.0
2016-11-28 13:30:00,116.59,116.99,116.54,116.88,286353.0,116.59,116.99,116.54,116.88,286353.0
2016-11-28 14:00:00,116.87,116.93,116.7,116.75,261061.0,116.87,116.93,116.7,116.75,261061.0
2016-11-28 14:30:00,116.75,116.78,116.5,116.54,266923.0,116.75,116.78,116.5,116.54,266923.0
2016-11-28 15:00:00,116.54,116.65,116.23,116.24,145630.0,116.54,116.65,116.23,116.24,145630.0
2016-11-28 15:30:00,116.26,116.98,116.25,116.93,767600.0,116.26,116.98,116.25,116.93,767600.0
2016-11-29 09:30:00,117.3,118.95,117.13,118.82,1182092.0,117.3,118.95,117.13,118.82,1182092.0
2016-11-29 10:00:00,118.82,119.18,118.47,118.52,693385.0,118.82,119.18,118.47,118.52,693385.0
2016-11-29 10:30:00,118.54,118.76,117.62,117.81,672812.0,118.54,118.76,117.62,117.81,672812.0
2016-11-29 11:00:00,117.82,118.19,117.5,118.02,533274.0,117.82,118.19,117.5,118.02,533274.0
2016-11-29 11:30:00,118.0,118.29,117.41,117.49,406974.0,118.0,118.29,117.41,117.49,406974.0
2016-11-29 12:00:00,117.5,117.72,117.22,117.44,287437.0,117.5,117.72,117.22,117.44,287437.0
2016-11-29 12:30:00,117.48,117.58,117.32,117.48,173079.0,117.48,117.58,117.32,117.48,173079.0
2016-11-29 13:00:00,117.47,117.47,117.14,117.3,261829.0,117.47,117.47,117.14,117.3,261829.0
2016-11-29 13:30:00,117.3,117.96,117.14,117.77,330138.0,117.3,117.96,117.14,117.77,330138.0
2016-11-29 14:00:00,117.78,118.22,117.69,117.78,256996.0,117.78,118.22,117.69,117.78,256996.0
2016-11-29 14:30:00,117.78,118.12,117.73,117.73,187484.0,117.78,118.12,117.73,117.73,187484.0
2016-11-29 15:00:00,117.75,117.79,117.48,117.51,201828.0,117.75,117.79,117.48,117.51,201828.0
2016-11-29 15:30:00,117.53,117.88,117.29,117.51,418934.0,117.53,117.88,117.29,117.51,418934.0
2016-11-30 09:30:00,118.98,120.37,118.91,119.13,1552844.0,118.98,120.37,118.91,119.13,1552844.0
2016-11-30 10:00:00,119.13,119.4,118.3,118.98,890918.0,119.13,119.4,118.3,118.98,890918.0
2016-11-30 10:30:00,118.96,119.35,118.62,119.05,443002.0,118.96,119.35,118.62,119.05,443002.0
2016-11-30 11:00:00,119.07,119.47,118.38,118.54,340052.0,119.07,119.47,118.38,118.54,340052.0
2016-11-30 11:30:00,118.52,118.74,117.63,117.66,405910.0,118.52,118.74,117.63,117.66,405910.0
2016-11-30 12:00:00,117.68,117.87,116.39,117.36,786202.0,117.68,117.87,116.39,117.36,786202.0
2016-11-30 12:30:00,117.4,117.6,117.15,117.43,176554.0,117.4,117.6,117.15,117.43,176554.0
2016-11-30 13:00:00,117.43,117.79,117.35,117.74,252200.0,117.43,117.79,117.35,117.74,252200.0
2016-11-30 13:30:00,117.71,117.78,117.31,117.34,199708.0,117.71,117.78,117.31,117.34,199708.0
2016-11-30 14:00:00,117.33,117.38,116.8,117.21,286665.0,117.33,117.38,116.8,117.21,286665.0
2016-11-30 14:30:00,117.18,117.24,116.9,116.98,261978.0,117.18,117.24,116.9,116.98,261978.0
2016-11-30 15:00:00,116.99,117.49,116.96,117.43,326512.0,116.99,117.49,116.96,117.43,326512.0
2016-11-30 15:30:00,117.42,117.59,117.0,117.0,656078.0,117.42,117.59,117.0,117.0,656078.0
2016-12-01 09:30:00,117.52,118.68,116.25,116.41,1088373.0,117.52,118.68,116.25,116.41,1088373.0
2016-12-01 10:00:00,116.42,116.86,115.24,115.36,707100.0,116.42,116.86,115.24,115.36,707100.0
2016-12-01 10:30:00,115.34,115.34,113.95,114.74,877553.0,115.34,115.34,113.95,114.74,877553.0
2016-12-01 11:00:00,114.74,115.61,114.43,115.37,505880.0,114.74,115.61,114.43,115.37,505880.0
2016-12-01 11:30:00,115.4,115.54,114.75,115.0,330405.0,115.4,115.54,114.75,115.0,330405.0
2016-12-01 12:00:00,115.01,115.15,114.58,114.92,215379.0,115.01,115.15,114.58,114.92,215379.0
2016-12-01 12:30:00,114.91,115.55,114.88,115.2,389635.0,114.91,115.55,114.88,115.2,389635.0
2016-12-01 13:00:00,115.2,115.64,115.02,115.58,365656.0,115.2,115.64,115.02,115.58,365656.0
2016-12-01 13:30:00,115.55,116.13,115.55,115.79,496555.0,115.55,116.13,115.55,115.79,496555.0
2016-12-01 14:00:00,115.79,117.15,115.76,116.54,535571.0,115.79,117.15,115.76,116.54,535571.0
2016-12-01 14:30:00,116.51,117.23,116.49,116.89,552709.0,116.51,117.23,116.49,116.89,552709.0
2016-12-01 15:00:00,116.87,117.43,116.83,117.37,573898.0,116.87,117.43,116.83,117.37,573898.0
2016-12-01 15:30:00,117.33,117.45,116.77,117.22,958605.0,117.33,117.45,116.77,117.22,958605.0
2016-12-02 09:30:00,116.75,118.99,116.75,118.36,1270223.0,116.75,118.99,116.75,118.36,1270223.0
2016-12-02 10:00:00,118.35,118.78,117.81,118.23,702406.0,118.35,118.78,117.81,118.23,702406.0
2016-12-02 10:30:00,118.24,119.05,118.2,118.78,623316.0,118.24,119.05,118.2,118.78,623316.0
2016-12-02 11:00:00,118.77,119.35,118.66,119.23,793337.0,118.77,119.35,118.66,119.23,793337.0
2016-12-02 11:30:00,119.24,119.41,118.71,118.8,592927.0,119.24,119.41,118.71,118.8,592927.0
2016-12-02 12:00:00,118.8,119.58,118.75,119.27,516607.0,118.8,119.58,118.75,119.27,516607.0
2016-12-02 12:30:00,119.28,119.45,118.9,119.09,375508.0,119.28,119.45,118.9,119.09,375508.0
2016-12-02 13:00:00,119.09,119.19,118.82,119.0,178900.0,119.09,119.19,118.82,119.0,178900.0
2016-12-02 13:30:00,118.98,119.53,118.97,119.42,284614.0,118.98,119.53,118.97,119.42,284614.0
2016-12-02 14:00:00,119.4,120.05,119.28,119.91,426831.0,119.4,120.05,119.28,119.91,426831.0
2016-12-02 14:30:00,119.9,120.05,119.73,119.82,307877.0,119.9,120.05,119.73,119.82,307877.0
2016-12-02 15:00:00,119.8,119.98,119.73,119.83,312372.0,119.8,119.98,119.73,119.83,312372.0
2016-12-02 15:30:00,119.83,120.98,119.82,120.81,1508907.0,119.83,120.98,119.82,120.81,1508907.0
2016-12-05 09:30:00,120.74,120.75,119.11,119.58,1236574.0,120.74,120.75,119.11,119.58,1236574.0
2016-12-05 10:00:00,119.6,120.07,119.18,119.61,633021.0,119.6,120.07,119.18,119.61,633021.0
2016-12-05 10:30:00,119.63,120.32,119.41,119.77,492162.0,119.63,120.32,119.41,119.77,492162.0
2016-12-05 11:00:00,119.8,119.85,119.18,119.4,438540.0,119.8,119.85,119.18,119.4,438540.0
2016-12-05 11:30:00,119.38,119.38,118.82,119.0,468292.0,119.38,119.38,118.82,119.0,468292.0
2016-12-05 12:00:00,119.0,119.16,118.4,118.64,418478.0,119.0,119.16,118.4,118.64,418478.0
2016-12-05 12:30:00,118.62,119.46,118.59,119.12,590488.0,118.62,119.46,118.59,119.12,590488.0
2016-12-05 13:00:00,119.15,119.24,118.48,118.55,387079.0,119.15,119.24,118.48,118.55,387079.0
2016-12-05 13:30:00,118.51,118.8,118.47,118.67,369998.0,118.51,118.8,118.47,118.67,369998.0
2016-12-05 14:00:00,118.69,118.99,118.58,118.96,397149.0,118.69,118.99,118.58,118.96,397149.0
2016-12-05 14:30:00,118.94,119.2,118.88,119.05,320727.0,118.94,119.2,118.88,119.05,320727.0
2016-12-05 15:00:00,119.07,119.38,119.07,119.1,341261.0,119.07,119.38,119.07,119.1,341261.0
2016-12-05 15:30:00,119.09,119.24,118.93,119.15,591335.0,119.09,119.24,118.93,119.15,591335.0
2016-12-06 09:30:00,120.1,122.55,119.42,122.34,1677070.0,120.1,122.55,119.42,122.34,1677070.0
2016-12-06 10:00:00,122.26,122.41,121.34,121.48,833904.0,122.26,122.41,121.34,121.48,833904.0
2016-12-06 10:30:00,121.5,122.68,121.5,122.35,629953.0,121.5,122.68,121.5,122.35,629953.0
2016-12-06 11:00:00,122.36,122.79,122.03,122.04,579719.0,122.36,122.79,122.03,122.04,579719.0
2016-12-06 11:30:00,122.03,122.3,121.83,122.14,342637.0,122.03,122.3,121.83,122.14,342637.0
2016-12-06 12:00:00,122.14,122.46,122.01,122.21,171711.0,122.14,122.46,122.01,122.21,171711.0
2016-12-06 12:30:00,122.21,122.58,121.99,122.34,274924.0,122.21,122.58,121.99,122.34,274924.0
2016-12-06 13:00:00,122.33,124.15,122.33,124.07,1123060.0,122.33,124.15,122.33,124.07,1123060.0
2016-12-06 13:30:00,124.09,124.56,123.61,123.77,1306189.0,124.09,124.56,123.61,123.77,1306189.0
2016-12-06 14:00:00,123.76,124.2,123.37,124.1,490807.0,123.76,124.2,123.37,124.1,490807.0
2016-12-06 14:30:00,124.06,124.79,124.05,124.52,627479.0,124.06,124.79,124.05,124.52,627479.0
2016-12-06 15:00:00,124.54,124.61,124.0,124.18,513343.0,124.54,124.61,124.0,124.18,513343.0
2016-12-06 15:30:00,124.18,124.76,124.0,124.56,1115839.0,124.18,124.76,124.0,124.56,1115839.0
2016-12-07 09:30:00,124.48,125.08,123.5,123.75,1246594.0,124.48,125.08,123.5,123.75,1246594.0
2016-12-07 10:00:00,123.77,124.64,123.25,124.27,792684.0,123.77,124.64,123.25,124.27,792684.0
2016-12-07 10:30:00,124.26,125.46,123.76,124.59,796802.0,124.26,125.46,123.76,124.59,796802.0
2016-12-07 11:00:00,124.6,124.94,124.02,124.11,414153.0,124.6,124.94,124.02,124.11,414153.0
2016-12-07 11:30:00,124.15,124.28,123.39,124.25,423669.0,124.15,124.28,123.39,124.25,423669.0
2016-12-07 12:00:00,124.29,124.47,123.71,124.16,606700.0,124.29,124.47,123.71,124.16,606700.0
2016-12-07 12:30:00,124.16,124.75,124.07,124.73,305943.0,124.16,124.75,124.07,124.73,305943.0
2016-12-07 13:00:00,124.7,125.06,124.48,124.48,342058.0,124.7,125.06,124.48,124.48,342058.0
2016-12-07 13:30:00,124.48,124.52,123.97,124.02,372385.0,124.48,124.52,123.97,124.02,372385.0
2016-12-07 14:00:00,124.06,124.58,123.9,124.39,329111.0,124.06,124.58,123.9,124.39,329111.0
2016-12-07 14:30:00,124.35,124.9,124.33,124.76,284319.0,124.35,124.9,124.33,124.76,284319.0
2016-12-07 15:00:00,124.76,125.75,124.57,125.57,474186.0,124.76,125.75,124.57,125.57,474186.0
2016-12-07 15:30:00,125.57,125.68,125.2,125.39,514377.0,125.57,125.68,125.2,125.39,514377.0
2016-12-08 09:30:00,125.4,125.84,123.9,125.38,1133594.0,125.4,125.84,123.9,125.38,1133594.0
2016-12-08 10:00:00,125.36,125.76,124.72,125.59,640722.0,125.36,125.76,124.72,125.59,640722.0
2016-12-08 10:30:00,125.61,126.35,124.83,125.21,1194679.0,125.61,126.35,124.83,125.21,1194679.0
2016-12-08 11:00:00,125.21,125.39,124.28,124.39,747373.0,125.21,125.39,124.28,124.39,747373.0
2016-12-08 11:30:00,124.43,124.53,123.44,123.71,726508.0,124.43,124.53,123.44,123.71,726508.0
2016-12-08 12:00:00,123.71,123.74,123.16,123.3,416348.0,123.71,123.74,123.16,123.3,416348.0
2016-12-08 12:30:00,123.28,123.58,122.87,123.23,443406.0,123.28,123.58,122.87,123.23,443406.0
2016-12-08 13:00:00,123.24,123.49,122.61,122.63,370582.0,123.24,123.49,122.61,122.63,370582.0
2016-12-08 13:30:00,122.63,122.92,122.3,122.72,484904.0,122.63,122.92,122.3,122.72,484904.0
2016-12-08 14:00:00,122.75,123.12,122.16,123.11,589238.0,122.75,123.12,122.16,123.11,589238.0
2016-12-08 14:30:00,123.12,123.46,122.81,122.99,342894.0,123.12,123.46,122.81,122.99,342894.0
2016-12-08 15:00:00,122.98,123.16,122.75,122.8,247111.0,122.98,123.16,122.75,122.8,247111.0
2016-12-08 15:30:00,122.8,123.32,122.66,123.24,608529.0,122.8,123.32,122.66,123.24,608529.0
2016-12-09 09:30:00,123.78,124.3,122.79,123.44,821608.0,123.78,124.3,122.79,123.44,821608.0
2016-12-09 10:00:00,123.46,123.54,121.73,122.59,611153.0,123.46,123.54,121.73,122.59,611153.0
2016-12-09 10:30:00,122.57,122.98,121.84,122.15,472492.0,122.57,122.98,121.84,122.15,472492.0
2016-12-09 11:00:00,122.12,122.95,122.12,122.7,330519.0,122.12,122.95,122.12,122.7,330519.0
2016-12-09 11:30:00,122.7,122.77,122.42,122.53,209828.0,122.7,122.77,122.42,122.53,209828.0
2016-12-09 12:00:00,122.51,122.8,122.3,122.5,145373.0,122.51,122.8,122.3,122.5,145373.0
2016-12-09 12:30:00,122.48,122.73,122.02,122.2,170447.0,122.48,122.73,122.02,122.2,170447.0
2016-12-09 13:00:00,122.19,122.39,122.14,122.2,217380.0,122.19,122.39,122.14,122.2,217380.0
2016-12-09 13:30:00,122.21,122.53,122.04,122.47,203441.0,122.21,122.53,122.04,122.47,203441.0
2016-12-09 14:00:00,122.48,122.74,122.35,122.52,130954.0,122.48,122.74,122.35,122.52,130954.0
2016-12-09 14:30:00,122.46,122.74,122.45,122.65,97917.0,122.46,122.74,122.45,122.65,97917.0
2016-12-09 15:00:00,122.62,122.68,122.36,122.49,139941.0,122.62,122.68,122.36,122.49,139941.0
2016-12-09 15:30:00,122.49,122.9,122.31,122.88,481358.0,122.49,122.9,122.31,122.88,481358.0
2016-12-12 09:30:00,122.84,124.03,122.3,123.29,767352.0,122.84,124.03,122.3,123.29,767352.0
2016-12-12 10:00:00,123.34,123.6,122.63,123.05,379250.0,123.34,123.6,122.63,123.05,379250.0
2016-12-12 10:30:00,123.01,123.1,122.46,122.84,214838.0,123.01,123.1,122.46,122.84,214838.0
2016-12-12 11:00:00,122.83,123.14,122.58,123.03,171020.0,122.83,123.14,122.58,123.03,171020.0
2016-12-12 11:30:00,123.03,123.19,122.75,122.86,220869.0,123.03,123.19,122.75,122.86,220869.0
2016-12-12 12:00:00,122.88,122.99,122.62,122.79,143457.0,122.88,122.99,122.62,122.79,143457.0
2016-12-12 12:30:00,122.78,122.85,122.67,122.82,75886.0,122.78,122.85,122.67,122.82,75886.0
2016-12-12 13:00:00,122.83,123.2,122.78,123.11,167841.0,122.83,123.2,122.78,123.11,167841.0
2016-12-12 13:30:00,123.1,123.31,122.94,123.09,149909.0,123.1,123.31,122.94,123.09,149909.0
2016-12-12 14:00:00,123.09,123.41,122.87,122.87,189404.0,123.09,123.41,122.87,122.87,189404.0
2016-12-12 14:30:00,122.9,123.08,122.5,122.64,185034.0,122.9,123.08,122.5,122.64,185034.0
2016-12-12 15:00:00,122.65,122.84,122.55,122.64,128032.0,122.65,122.84,122.55,122.64,128032.0
2016-12-12 15:30:00,122.65,122.95,122.57,122.83,352937.0,122.65,122.95,122.57,122.83,352937.0
2016-12-13 09:30:00,123.51,124.3,122.78,124.21,855605.0,123.51,124.3,122.78,124.21,855605.0
2016-12-13 10:00:00,124.24,124.46,123.6,124.34,470572.0,124.24,124.46,123.6,124.34,470572.0
2016-12-13 10:30:00,124.35,124.95,124.24,124.71,548513.0,124.35,124.95,124.24,124.71,548513.0
2016-12-13 11:00:00,124.74,125.03,124.51,124.96,359760.0,124.74,125.03,124.51,124.96,359760.0
2016-12-13 11:30:00,124.91,125.09,124.63,124.85,276097.0,124.91,125.09,124.63,124.85,276097.0
2016-12-13 12:00:00,124.84,124.98,124.21,124.33,280552.0,124.84,124.98,124.21,124.33,280552.0
2016-12-13 12:30:00,124.33,124.68,124.32,124.51,179951.0,124.33,124.68,124.32,124.51,179951.0
2016-12-13 13:00:00,124.5,124.87,124.46,124.84,131126.0,124.5,124.87,124.46,124.84,131126.0
2016-12-13 13:30:00,124.83,124.98,124.64,124.98,155613.0,124.83,124.98,124.64,124.98,155613.0
2016-12-13 14:00:00,124.98,124.98,124.4,124.43,145486.0,124.98,124.98,124.4,124.43,145486.0
2016-12-13 14:30:00,124.42,124.76,124.41,124.65,140523.0,124.42,124.76,124.41,124.65,140523.0
2016-12-13 15:00:00,124.67,124.72,124.37,124.67,165712.0,124.67,124.72,124.37,124.67,165712.0
2016-12-13 15:30:00,124.66,124.68,123.65,123.78,616680.0,124.66,124.68,123.65,123.78,616680.0
2016-12-14 09:30:00,123.43,123.99,122.75,123.71,612847.0,123.43,123.99,122.75,123.71,612847.0
2016-12-14 10:00:00,123.71,124.25,123.19,123.95,397264.0,123.71,124.25,123.19,123.95,397264.0
2016-12-14 10:30:00,123.95,124.38,123.85,124.27,326462.0,123.95,124.38,123.85,124.27,326462.0
2016-12-14 11:00:00,124.27,124.4,123.2,123.21,408424.0,124.27,124.4,123.2,123.21,408424.0
2016-12-14 11:30:00,123.21,123.91,123.2,123.26,232609.0,123.21,123.91,123.2,123.26,232609.0
2016-12-14 12:00:00,123.26,123.93,123.2,123.9,186621.0,123.26,123.93,123.2,123.9,186621.0
2016-12-14 12:30:00,123.91,124.14,123.8,124.08,166095.0,123.91,124.14,123.8,124.08,166095.0
2016-12-14 13:00:00,124.1,124.2,123.93,123.98,151412.0,124.1,124.2,123.93,123.98,151412.0
2016-12-14 13:30:00,123.98,124.25,123.85,124.12,176294.0,123.98,124.25,123.85,124.12,176294.0
2016-12-14 14:00:00,124.05,124.2,122.5,122.73,657890.0,124.05,124.2,122.5,122.73,657890.0
2016-12-14 14:30:00,122.71,123.95,122.51,123.47,547009.0,122.71,123.95,122.51,123.47,547009.0
2016-12-14 15:00:00,123.47,123.82,122.9,123.41,286946.0,123.47,123.82,122.9,123.41,286946.0
2016-12-14 15:30:00,123.43,124.11,123.25,123.44,595898.0,123.43,124.11,123.25,123.44,595898.0
2016-12-15 09:30:00,123.44,123.72,122.95,123.47,475016.0,123.44,123.72,122.95,123.47,475016.0
2016-12-15 10:00:00,123.5,123.68,123.1,123.51,254233.0,123.5,123.68,123.1,123.51,254233.0
2016-12-15 10:30:00,123.55,125.93,123.3,125.54,1002785.0,123.55,125.93,123.3,125.54,1002785.0
2016-12-15 11:00:00,125.54,127.43,125.46,126.75,1152411.0,125.54,127.43,125.46,126.75,1152411.0
2016-12-15 11:30:00,126.75,127.28,126.43,127.02,545852.0,126.75,127.28,126.43,127.02,545852.0
2016-12-15 12:00:00,127.05,127.22,126.57,126.85,273561.0,127.05,127.22,126.57,126.85,273561.0
2016-12-15 12:30:00,126.85,126.96,126.31,126.68,304948.0,126.85,126.96,126.31,126.68,304948.0
2016-12-15 13:00:00,126.67,126.83,126.06,126.16,298346.0,126.67,126.83,126.06,126.16,298346.0
2016-12-15 13:30:00,126.16,126.5,125.12,125.24,537822.0,126.16,126.5,125.12,125.24,537822.0
2016-12-15 14:00:00,125.28,125.89,124.87,125.77,499741.0,125.28,125.89,124.87,125.77,499741.0
2016-12-15 14:30:00,125.74,125.9,125.31,125.5,170679.0,125.74,125.9,125.31,125.5,170679.0
2016-12-15 15:00:00,125.52,125.65,125.29,125.45,273603.0,125.52,125.65,125.29,125.45,273603.0
2016-12-15 15:30:00,125.46,125.61,124.9,125.0,595710.0,125.46,125.61,124.9,125.0,595710.0
2016-12-16 09:30:00,126.39,126.68,124.66,125.2,1473218.0,126.39,126.68,124.66,125.2,1473218.0
2016-12-16 10:00:00,125.2,125.53,124.86,124.94,708338.0,125.2,125.53,124.86,124.94,708338.0
2016-12-16 10:30:00,124.96,125.17,124.31,124.6,569954.0,124.96,125.17,124.31,124.6,569954.0
2016-12-16 11:00:00,124.6,124.8,124.06,124.09,392126.0,124.6,124.8,124.06,124.09,392126.0
2016-12-16 11:30:00,124.11,124.67,124.03,124.47,194430.0,124.11,124.67,124.03,124.47,194430.0
2016-12-16 12:00:00,124.48,124.57,124.27,124.39,130297.0,124.48,124.57,124.27,124.39,130297.0
2016-12-16 12:30:00,124.38,124.59,124.16,124.19,247816.0,124.38,124.59,124.16,124.19,247816.0
2016-12-16 13:00:00,124.2,124.31,124.01,124.07,185236.0,124.2,124.31,124.01,124.07,185236.0
2016-12-16 13:30:00,124.1,124.41,124.06,124.29,116870.0,124.1,124.41,124.06,124.29,116870.0
2016-12-16 14:00:00,124.28,124.47,124.1,124.16,131043.0,124.28,124.47,124.1,124.16,131043.0
2016-12-16 14:30:00,124.15,124.42,124.11,124.21,110451.0,124.15,124.42,124.11,124.21,110451.0
2016-12-16 15:00:00,124.25,124.43,124.18,124.42,178243.0,124.25,124.43,124.18,124.42,178243.0
2016-12-16 15:30:00,124.39,124.56,124.14,124.22,519324.0,124.39,124.56,124.14,124.22,519324.0
2016-12-19 09:30:00,124.3,124.53,122.87,124.52,708379.0,124.3,124.53,122.87,124.52,708379.0
2016-12-19 10:00:00,124.53,124.53,123.9,124.22,285669.0,124.53,124.53,123.9,124.22,285669.0
2016-12-19 10:30:00,124.22,125.13,124.17,124.86,432582.0,124.22,125.13,124.17,124.86,432582.0
2016-12-19 11:00:00,124.86,125.1,124.59,124.71,281708.0,124.86,125.1,124.59,124.71,281708.0
2016-12-19 11:30:00,124.69,124.86,124.51,124.58,147019.0,124.69,124.86,124.51,124.58,147019.0
2016-12-19 12:00:00,124.56,124.96,124.18,124.94,201549.0,124.56,124.96,124.18,124.94,201549.0
2016-12-19 12:30:00,124.97,124.99,124.71,124.79,100947.0,124.97,124.99,124.71,124.79,100947.0
2016-12-19 13:00:00,124.77,124.96,124.63,124.68,140528.0,124.77,124.96,124.63,124.68,140528.0
2016-12-19 13:30:00,124.67,125.49,124.41,125.38,334403.0,124.67,125.49,124.41,125.38,334403.0
2016-12-19 14:00:00,125.44,126.44,125.44,125.94,665967.0,125.44,126.44,125.44,125.94,665967.0
2016-12-19 14:30:00,125.95,126.21,125.55,125.65,253152.0,125.95,126.21,125.55,125.65,253152.0
2016-12-19 15:00:00,125.65,125.76,125.42,125.64,231152.0,125.65,125.76,125.42,125.64,231152.0
2016-12-19 15:30:00,125.62,125.75,125.34,125.45,419281.0,125.62,125.75,125.34,125.45,419281.0
2016-12-20 09:30:00,125.46,126.3,124.64,125.55,845375.0,125.46,126.3,124.64,125.55,845375.0
2016-12-20 10:00:00,125.54,126.04,125.34,125.57,319271.0,125.54,126.04,125.34,125.57,319271.0
2016-12-20 10:30:00,125.52,125.85,125.29,125.56,316970.0,125.52,125.85,125.29,125.56,316970.0
2016-12-20 11:00:00,125.57,125.73,124.87,125.0,330115.0,125.57,125.73,124.87,125.0,330115.0
2016-12-20 11:30:00,125.0,125.15,124.66,125.15,222602.0,125.0,125.15,124.66,125.15,222602.0
2016-12-20 12:00:00,125.16,125.24,124.86,124.91,130544.0,125.16,125.24,124.86,124.91,130544.0
2016-12-20 12:30:00,124.88,125.27,124.87,125.14,154378.0,124.88,125.27,124.87,125.14,154378.0
2016-12-20 13:00:00,125.16,125.45,125.12,125.45,111188.0,125.16,125.45,125.12,125.45,111188.0
2016-12-20 13:30:00,125.47,125.5,125.07,125.19,136670.0,125.47,125.5,125.07,125.19,136670.0
2016-12-20 14:00:00,125.21,125.26,125.01,125.04,111320.0,125.21,125.26,125.01,125.04,111320.0
2016-12-20 14:30:00,125.04,125.13,124.82,124.99,188075.0,125.04,125.13,124.82,124.99,188075.0
2016-12-20 15:00:00,124.97,125.18,124.93,125.07,161139.0,124.97,125.18,124.93,125.07,161139.0
2016-12-20 15:30:00,125.08,125.13,124.88,125.12,348409.0,125.08,125.13,124.88,125.12,348409.0
2016-12-21 09:30:00,125.36,126.66,125.0,125.9,956075.0,125.36,126.66,125.0,125.9,956075.0
2016-12-21 10:00:00,125.9,126.54,125.51,126.39,383720.0,125.9,126.54,125.51,126.39,383720.0
2016-12-21 10:30:00,126.39,127.53,126.18,127.14,975519.0,126.39,127.53,126.18,127.14,975519.0
2016-12-21 11:00:00,127.12,127.32,126.56,126.7,486902.0,127.12,127.32,126.56,126.7,486902.0
2016-12-21 11:30:00,126.7,127.38,126.68,127.22,291868.0,126.7,127.38,126.68,127.22,291868.0
2016-12-21 12:00:00,127.22,127.74,127.1,127.11,605652.0,127.22,127.74,127.1,127.11,605652.0
2016-12-21 12:30:00,127.13,127.56,127.01,127.37,250979.0,127.13,127.56,127.01,127.37,250979.0
2016-12-21 13:00:00,127.34,127.7,127.34,127.5,235479.0,127.34,127.7,127.34,127.5,235479.0
2016-12-21 13:30:00,127.48,127.54,126.81,126.94,230179.0,127.48,127.54,126.81,126.94,230179.0
2016-12-21 14:00:00,126.95,127.05,126.78,126.87,211171.0,126.95,127.05,126.78,126.87,211171.0
2016-12-21 14:30:00,126.84,127.15,126.7,126.86,243243.0,126.84,127.15,126.7,126.86,243243.0
2016-12-21 15:00:00,126.84,126.89,126.55,126.72,272439.0,126.84,126.89,126.55,126.72,272439.0
2016-12-21 15:30:00,126.71,126.72,126.42,126.5,410178.0,126.71,126.72,126.42,126.5,410178.0
2016-12-22 09:30:00,126.84,127.5,126.16,126.43,647343.0,126.84,127.5,126.16,126.43,647343.0
2016-12-22 10:00:00,126.47,126.86,126.21,126.23,315256.0,126.47,126.86,126.21,126.23,315256.0
2016-12-22 10:30:00,126.25,126.45,125.65,125.88,357891.0,126.25,126.45,125.65,125.88,357891.0
2016-12-22 11:00:00,125.92,126.15,125.59,125.67,176583.0,125.92,126.15,125.59,125.67,176583.0
2016-12-22 11:30:00,125.65,125.85,125.18,125.42,326340.0,125.65,125.85,125.18,125.42,326340.0
2016-12-22 12:00:00,125.42,125.71,125.4,125.63,163678.0,125.42,125.71,125.4,125.63,163678.0
2016-12-22 12:30:00,125.63,125.86,125.54,125.79,144376.0,125.63,125.86,125.54,125.79,144376.0
2016-12-22 13:00:00,125.78,125.8,125.46,125.5,71498.0,125.78,125.8,125.46,125.5,71498.0
2016-12-22 13:30:00,125.51,125.83,125.49,125.75,78183.0,125.51,125.83,125.49,125.75,78183.0
2016-12-22 14:00:00,125.76,125.93,125.6,125.67,153461.0,125.76,125.93,125.6,125.67,153461.0
2016-12-22 14:30:00,125.63,125.8,125.54,125.7,123158.0,125.63,125.8,125.54,125.7,123158.0
2016-12-22 15:00:00,125.71,125.82,125.22,125.39,161069.0,125.71,125.82,125.22,125.39,161069.0
2016-12-22 15:30:00,125.37,125.59,125.26,125.58,413811.0,125.37,125.59,125.26,125.58,413811.0
2016-12-23 09:30:00,125.61,126.08,125.08,125.66,348104.0,125.61,126.08,125.08,125.66,348104.0
2016-12-23 10:00:00,125.63,126.28,125.51,125.91,296513.0,125.63,126.28,125.51,125.91,296513.0
2016-12-23 10:30:00,125.95,126.05,125.68,125.81,144269.0,125.95,126.05,125.68,125.81,144269.0
2016-12-23 11:00:00,125.81,125.82,125.41,125.41,109101.0,125.81,125.82,125.41,125.41,109101.0
2016-12-23 11:30:00,125.42,125.61,125.31,125.56,103186.0,125.42,125.61,125.31,125.56,103186.0
2016-12-23 12:00:00,125.59,125.75,125.57,125.75,59489.0,125.59,125.75,125.57,125.75,59489.0
2016-12-23 12:30:00,125.74,125.76,125.52,125.52,44885.0,125.74,125.76,125.52,125.52,44885.0
2016-12-23 13:00:00,125.52,125.79,125.52,125.56,75531.0,125.52,125.79,125.52,125.56,75531.0
2016-12-23 13:30:00,125.58,125.67,125.52,125.64,34298.0,125.58,125.67,125.52,125.64,34298.0
2016-12-23 14:00:00,125.59,125.63,125.35,125.38,58077.0,125.59,125.63,125.35,125.38,58077.0
2016-12-23 14:30:00,125.35,125.42,125.25,125.25,63658.0,125.35,125.42,125.25,125.25,63658.0
2016-12-23 15:00:00,125.28,125.5,125.2,125.4,95103.0,125.28,125.5,125.2,125.4,95103.0
2016-12-23 15:30:00,125.46,125.62,125.44,125.59,175905.0,125.46,125.62,125.44,125.59,175905.0
2016-12-27 09:30:00,126.24,127.63,125.7,127.29,866901.0,126.24,127.63,125.7,127.29,866901.0
2016-12-27 10:00:00,127.27,128.41,127.27,128.35,611677.0,127.27,128.41,127.27,128.35,611677.0
2016-12-27 10:30:00,128.34,128.4,127.97,128.27,299220.0,128.34,128.4,127.97,128.27,299220.0
2016-12-27 11:00:00,128.24,128.41,127.95,128.01,276389.0,128.24,128.41,127.95,128.01,276389.0
2016-12-27 11:30:00,127.99,128.16,127.82,128.01,177354.0,127.99,128.16,127.82,128.01,177354.0
2016-12-27 12:00:00,128.03,128.05,127.7,127.8,112309.0,128.03,128.05,127.7,127.8,112309.0
2016-12-27 12:30:00,127.83,128.54,127.7,128.42,289612.0,127.83,128.54,127.7,128.42,289612.0
2016-12-27 13:00:00,128.41,128.74,128.36,128.67,245169.0,128.41,128.74,128.36,128.67,245169.0
2016-12-27 13:30:00,128.66,128.92,128.42,128.89,295600.0,128.66,128.92,128.42,128.89,295600.0
2016-12-27 14:00:00,128.89,129.05,128.69,128.69,234613.0,128.89,129.05,128.69,128.69,234613.0
2016-12-27 14:30:00,128.68,128.75,128.5,128.52,263610.0,128.68,128.75,128.5,128.52,263610.0
2016-12-27 15:00:00,128.52,128.58,128.33,128.44,193477.0,128.52,128.58,128.33,128.44,193477.0
2016-12-27 15:30:00,128.45,128.62,128.28,128.35,471493.0,128.45,128.62,128.28,128.35,471493.0
2016-12-28 09:30:00,129.03,129.07,126.67,126.85,984772.0,129.03,129.07,126.67,126.85,984772.0
2016-12-28 10:00:00,126.79,126.94,126.17,126.75,466601.0,126.79,126.94,126.17,126.75,466601.0
2016-12-28 10:30:00,126.8,127.19,126.64,126.86,240842.0,126.8,127.19,126.64,126.86,240842.0
2016-12-28 11:00:00,126.81,127.61,126.81,127.37,208612.0,126.81,127.61,126.81,127.37,208612.0
2016-12-28 11:30:00,127.37,127.45,126.92,126.95,126883.0,127.37,127.45,126.92,126.95,126883.0
2016-12-28 12:00:00,126.92,126.96,126.63,126.8,141666.0,126.92,126.96,126.63,126.8,141666.0
2016-12-28 12:30:00,126.78,126.83,126.03,126.16,325151.0,126.78,126.83,126.03,126.16,325151.0
2016-12-28 13:00:00,126.16,126.45,126.12,126.24,214028.0,126.16,126.45,126.12,126.24,214028.0
2016-12-28 13:30:00,126.27,126.29,125.76,126.02,205828.0,126.27,126.29,125.76,126.02,205828.0
2016-12-28 14:00:00,126.02,126.27,126.0,126.25,128882.0,126.02,126.27,126.0,126.25,128882.0
2016-12-28 14:30:00,126.21,126.28,125.93,126.0,161783.0,126.21,126.28,125.93,126.0,161783.0
2016-12-28 15:00:00,125.96,126.07,125.8,125.85,180713.0,125.96,126.07,125.8,125.85,180713.0
2016-12-28 15:30:00,125.86,125.97,125.77,125.88,370883.0,125.86,125.97,125.77,125.88,370883.0
2016-12-29 09:30:00,125.95,126.14,125.14,125.8,487526.0,125.95,126.14,125.14,125.8,487526.0
2016-12-29 10:00:00,125.85,126.13,124.76,125.23,441368.0,125.85,126.13,124.76,125.23,441368.0
2016-12-29 10:30:00,125.24,125.44,124.92,125.03,158224.0,125.24,125.44,124.92,125.03,158224.0
2016-12-29 11:00:00,125.03,125.06,124.56,124.73,186755.0,125.03,125.06,124.56,124.73,186755.0
2016-12-29 11:30:00,124.75,124.79,124.35,124.4,159918.0,124.75,124.79,124.35,124.4,159918.0
2016-12-29 12:00:00,124.4,124.87,124.2,124.84,177904.0,124.4,124.87,124.2,124.84,177904.0
2016-12-29 12:30:00,124.89,125.4,124.79,125.06,245876.0,124.89,125.4,124.79,125.06,245876.0
2016-12-29 13:00:00,125.05,125.41,125.0,125.25,153584.0,125.05,125.41,125.0,125.25,153584.0
2016-12-29 13:30:00,125.23,125.29,124.9,125.09,145762.0,125.23,125.29,124.9,125.09,145762.0
2016-12-29 14:00:00,125.07,125.32,124.98,125.23,122804.0,125.07,125.32,124.98,125.23,122804.0
2016-12-29 14:30:00,125.22,125.24,124.95,125.02,128044.0,125.22,125.24,124.95,125.02,128044.0
2016-12-29 15:00:00,125.03,125.32,124.92,125.3,200801.0,125.03,125.32,124.92,125.3,200801.0
2016-12-29 15:30:00,125.27,125.42,125.21,125.33,284664.0,125.27,125.42,125.21,125.33,284664.0
2016-12-30 09:30:00,126.24,126.57,124.5,124.51,555875.0,126.24,126.57,124.5,124.51,555875.0
2016-12-30 10:00:00,124.51,124.9,124.07,124.3,268726.0,124.51,124.9,124.07,124.3,268726.0
2016-12-30 10:30:00,124.29,124.77,124.23,124.3,209774.0,124.29,124.77,124.23,124.3,209774.0
2016-12-30 11:00:00,124.28,124.41,124.13,124.25,202911.0,124.28,124.41,124.13,124.25,202911.0
2016-12-30 11:30:00,124.29,124.47,124.21,124.28,180938.0,124.29,124.47,124.21,124.28,180938.0
2016-12-30 12:00:00,124.27,124.3,123.8,123.85,306729.0,124.27,124.3,123.8,123.85,306729.0
2016-12-30 12:30:00,123.87,124.02,123.67,123.96,191081.0,123.87,124.02,123.67,123.96,191081.0
2016-12-30 13:00:00,123.97,124.48,123.81,124.45,212785.0,123.97,124.48,123.81,124.45,212785.0
2016-12-30 13:30:00,124.44,124.65,124.0,124.02,237685.0,124.44,124.65,124.0,124.02,237685.0
2016-12-30 14:00:00,124.02,124.32,123.85,123.88,193480.0,124.02,124.32,123.85,123.88,193480.0
2016-12-30 14:30:00,123.88,124.12,123.7,123.97,232598.0,123.88,124.12,123.7,123.97,232598.0
2016-12-30 15:00:00,123.92,124.15,123.81,124.04,203101.0,123.92,124.15,123.81,124.04,203101.0
2016-12-30 15:30:00,124.04,124.12,123.6,123.81,583856.0,124.04,124.12,123.6,123.81,583856.0
2017-01-03 09:30:00,124.88,127.35,124.31,127.31,1677229.0,124.88,127.35,124.31,127.31,1677229.0
2017-01-03 10:00:00,127.32,128.0,127.08,127.63,1211855.0,127.32,128.0,127.08,127.63,1211855.0
2017-01-03 10:30:00,127.66,127.79,127.05,127.52,773342.0,127.66,127.79,127.05,127.52,773342.0
2017-01-03 11:00:00,127.5,128.19,127.18,127.38,853597.0,127.5,128.19,127.18,127.38,853597.0
2017-01-03 11:30:00,127.35,127.6,127.03,127.35,466063.0,127.35,127.6,127.03,127.35,466063.0
2017-01-03 12:00:00,127.37,127.49,126.63,126.65,361522.0,127.37,127.49,126.63,126.65,361522.0
2017-01-03 12:30:00,126.6,126.85,126.41,126.47,468474.0,126.6,126.85,126.41,126.47,468474.0
2017-01-03 13:00:00,126.49,127.38,126.3,127.06,486899.0,126.49,127.38,126.3,127.06,486899.0
2017-01-03 13:30:00,127.06,127.24,126.88,126.95,208062.0,127.06,127.24,126.88,126.95,208062.0
2017-01-03 14:00:00,126.96,127.34,126.66,126.86,309997.0,126.96,127.34,126.66,126.86,309997.0
2017-01-03 14:30:00,126.86,127.34,126.82,127.3,365678.0,126.86,127.34,126.82,127.3,365678.0
2017-01-03 15:00:00,127.31,127.31,126.86,127.04,276862.0,127.31,127.31,126.86,127.04,276862.0
2017-01-03 15:30:00,127.02,127.62,126.93,127.5,858475.0,127.02,127.62,126.93,127.5,858475.0
2017-01-04 09:30:00,127.49,127.83,126.55,127.11,868574.0,127.49,127.83,126.55,127.11,868574.0
2017-01-04 10:00:00,127.19,128.33,127.19,128.28,753946.0,127.19,128.33,127.19,128.28,753946.0
2017-01-04 10:30:00,128.25,128.95,128.23,128.95,590605.0,128.25,128.95,128.23,128.95,590605.0
2017-01-04 11:00:00,128.95,129.1,128.01,128.29,570461.0,128.95,129.1,128.01,128.29,570461.0
2017-01-04 11:30:00,128.31,128.64,128.19,128.29,299455.0,128.31,128.64,128.19,128.29,299455.0
2017-01-04 12:00:00,128.29,128.51,128.06,128.18,300874.0,128.29,128.51,128.06,128.18,300874.0
2017-01-04 12:30:00,128.18,128.48,128.01,128.37,231866.0,128.18,128.48,128.01,128.37,231866.0
2017-01-04 13:00:00,128.35,128.65,128.3,128.64,157658.0,128.35,128.65,128.3,128.64,157658.0
2017-01-04 13:30:00,128.65,128.91,128.52,128.79,223105.0,128.65,128.91,128.52,128.79,223105.0
2017-01-04 14:00:00,128.81,129.2,128.45,129.03,319835.0,128.81,129.2,128.45,129.03,319835.0
2017-01-04 14:30:00,129.05,129.71,128.95,129.52,552515.0,129.05,129.71,128.95,129.52,552515.0
2017-01-04 15:00:00,129.53,130.17,129.46,129.83,806304.0,129.53,130.17,129.46,129.83,806304.0
2017-01-04 15:30:00,129.81,130.16,129.39,129.42,1052322.0,129.81,130.16,129.39,129.42,1052322.0
2017-01-05 09:30:00,129.22,131.45,128.9,131.28,1514256.0,129.22,131.45,128.9,131.28,1514256.0
2017-01-05 10:00:00,131.29,131.94,131.02,131.9,959551.0,131.29,131.94,131.02,131.9,959551.0
2017-01-05 10:30:00,131.9,131.93,130.73,131.33,652613.0,131.9,131.93,130.73,131.33,652613.0
2017-01-05 11:00:00,131.33,132.0,131.33,131.59,806229.0,131.33,132.0,131.33,131.59,806229.0
2017-01-05 11:30:00,131.57,132.06,131.03,132.03,547770.0,131.57,132.06,131.03,132.03,547770.0
2017-01-05 12:00:00,132.02,132.37,131.96,132.0,604362.0,132.02,132.37,131.96,132.0,604362.0
2017-01-05 12:30:00,131.99,132.15,131.73,131.76,218178.0,131.99,132.15,131.73,131.76,218178.0
2017-01-05 13:00:00,131.75,131.8,131.44,131.71,234975.0,131.75,131.8,131.44,131.71,234975.0
2017-01-05 13:30:00,131.71,131.73,130.9,130.92,281527.0,131.71,131.73,130.9,130.92,281527.0
2017-01-05 14:00:00,130.92,131.37,130.52,131.19,513176.0,130.92,131.37,130.52,131.19,513176.0
2017-01-05 14:30:00,131.12,131.59,131.01,131.32,265897.0,131.12,131.59,131.01,131.32,265897.0
2017-01-05 15:00:00,131.31,131.59,130.92,131.51,328445.0,131.31,131.59,130.92,131.51,328445.0
2017-01-05 15:30:00,131.49,132.75,131.42,131.81,1554036.0,131.49,132.75,131.42,131.81,1554036.0
2017-01-06 09:30:00,132.04,132.13,129.81,131.31,1659854.0,132.04,132.13,129.81,131.31,1659854.0
2017-01-06 10:00:00,131.36,132.29,131.09,132.29,785875.0,131.36,132.29,131.09,132.29,785875.0
2017-01-06 10:30:00,132.29,133.83,132.12,133.44,1339412.0,132.29,133.83,132.12,133.44,1339412.0
2017-01-06 11:00:00,133.43,133.88,133.1,133.61,703974.0,133.43,133.88,133.1,133.61,703974.0
2017-01-06 11:30:00,133.58,133.61,132.88,133.11,451972.0,133.58,133.61,132.88,133.11,451972.0
2017-01-06 12:00:00,133.11,133.18,132.18,132.65,1012645.0,133.11,133.18,132.18,132.65,1012645.0
2017-01-06 12:30:00,132.64,132.88,132.32,132.74,580603.0,132.64,132.88,132.32,132.74,580603.0
2017-01-06 13:00:00,132.72,132.73,132.05,132.1,328406.0,132.72,132.73,132.05,132.1,328406.0
2017-01-06 13:30:00,132.08,132.41,131.85,132.03,312830.0,132.08,132.41,131.85,132.03,312830.0
2017-01-06 14:00:00,132.05,132.34,131.85,132.21,286437.0,132.05,132.34,131.85,132.21,286437.0
2017-01-06 14:30:00,132.19,132.28,131.88,131.97,263253.0,132.19,132.28,131.88,131.97,263253.0
2017-01-06 15:00:00,131.99,132.04,131.42,131.43,399331.0,131.99,132.04,131.42,131.43,399331.0
2017-01-06 15:30:00,131.43,131.74,130.88,131.07,1055530.0,131.43,131.74,130.88,131.07,1055530.0
2017-01-09 09:30:00,131.48,131.8,129.89,131.01,1130875.0,131.48,131.8,129.89,131.01,1130875.0
2017-01-09 10:00:00,130.99,131.99,130.68,131.88,550437.0,130.99,131.99,130.68,131.88,550437.0
2017-01-09 10:30:00,131.87,131.93,131.05,131.72,303577.0,131.87,131.93,131.05,131.72,303577.0
2017-01-09 11:00:00,131.65,131.85,131.21,131.36,226915.0,131.65,131.85,131.21,131.36,226915.0
2017-01-09 11:30:00,131.36,131.51,131.11,131.32,228843.0,131.36,131.51,131.11,131.32,228843.0
2017-01-09 12:00:00,131.33,131.57,131.23,131.45,154458.0,131.33,131.57,131.23,131.45,154458.0
2017-01-09 12:30:00,131.42,131.69,131.42,131.66,128979.0,131.42,131.69,131.42,131.66,128979.0
2017-01-09 13:00:00,131.68,131.74,130.61,130.73,233177.0,131.68,131.74,130.61,130.73,233177.0
2017-01-09 13:30:00,130.76,130.98,130.51,130.89,278093.0,130.76,130.98,130.51,130.89,278093.0
2017-01-09 14:00:00,130.93,130.94,130.25,130.75,233231.0,130.93,130.94,130.25,130.75,233231.0
2017-01-09 14:30:00,130.77,131.0,130.55,130.94,184685.0,130.77,131.0,130.55,130.94,184685.0
2017-01-09 15:00:00,130.91,131.36,130.91,131.32,260077.0,130.91,131.36,130.91,131.32,260077.0
2017-01-09 15:30:00,131.32,131.35,130.93,130.95,377152.0,131.32,131.35,130.93,130.95,377152.0
2017-01-10 09:30:00,131.27,132.22,130.3,131.32,960535.0,131.27,132.22,130.3,131.32,960535.0
2017-01-10 10:00:00,131.3,131.42,130.6,130.67,479232.0,131.3,131.42,130.6,130.67,479232.0
2017-01-10 10:30:00,130.67,131.0,130.6,130.82,250356.0,130.67,131.0,130.6,130.82,250356.0
2017-01-10 11:00:00,130.81,131.1,130.38,130.49,363771.0,130.81,131.1,130.38,130.49,363771.0
2017-01-10 11:30:00,130.52,130.59,130.15,130.31,326051.0,130.52,130.59,130.15,130.31,326051.0
2017-01-10 12:00:00,130.32,130.48,129.56,129.74,361584.0,130.32,130.48,129.56,129.74,361584.0
2017-01-10 12:30:00,129.7,129.89,129.35,129.69,352137.0,129.7,129.89,129.35,129.69,352137.0
2017-01-10 13:00:00,129.68,130.03,129.56,129.56,195684.0,129.68,130.03,129.56,129.56,195684.0
2017-01-10 13:30:00,129.59,129.78,129.4,129.46,299651.0,129.59,129.78,129.4,129.46,299651.0
2017-01-10 14:00:00,129.49,129.61,129.29,129.52,247024.0,129.49,129.61,129.29,129.52,247024.0
2017-01-10 14:30:00,129.59,129.88,129.43,129.87,266843.0,129.59,129.88,129.43,129.87,266843.0
2017-01-10 15:00:00,129.86,129.98,129.78,129.93,222125.0,129.86,129.98,129.78,129.93,222125.0
2017-01-10 15:30:00,129.92,130.15,129.82,129.88,474430.0,129.92,130.15,129.82,129.88,474430.0
2017-01-11 09:30:00,130.91,131.5,129.6,130.09,1266021.0,130.91,131.5,129.6,130.09,1266021.0
2017-01-11 10:00:00,130.05,130.45,129.63,130.41,396652.0,130.05,130.45,129.63,130.41,396652.0
2017-01-11 10:30:00,130.4,130.41,129.24,129.36,315147.0,130.4,130.41,129.24,129.36,315147.0
2017-01-11 11:00:00,129.38,129.73,129.25,129.7,390882.0,129.38,129.73,129.25,129.7,390882.0
2017-01-11 11:30:00,129.65,130.43,129.38,130.41,340432.0,129.65,130.43,129.38,130.41,340432.0
2017-01-11 12:00:00,130.4,130.85,130.34,130.68,399845.0,130.4,130.85,130.34,130.68,399845.0
2017-01-11 12:30:00,130.67,130.74,130.05,130.29,198745.0,130.67,130.74,130.05,130.29,198745.0
2017-01-11 13:00:00,130.3,130.42,129.96,130.08,182192.0,130.3,130.42,129.96,130.08,182192.0
2017-01-11 13:30:00,130.07,130.31,129.9,130.28,220785.0,130.07,130.31,129.9,130.28,220785.0
2017-01-11 14:00:00,130.32,130.41,129.99,130.18,236307.0,130.32,130.41,129.99,130.18,236307.0
2017-01-11 14:30:00,130.18,130.57,130.17,130.55,199164.0,130.18,130.57,130.17,130.55,199164.0
2017-01-11 15:00:00,130.55,130.8,130.39,130.56,199500.0,130.55,130.8,130.39,130.56,199500.0
2017-01-11 15:30:00,130.53,130.79,130.39,130.5,476662.0,130.53,130.79,130.39,130.5,476662.0
2017-01-12 09:30:00,130.67,130.85,129.35,129.59,900864.0,130.67,130.85,129.35,129.59,900864.0
2017-01-12 10:00:00,129.56,129.76,128.76,129.07,811431.0,129.56,129.76,128.76,129.07,811431.0
2017-01-12 10:30:00,129.06,129.15,128.5,128.97,391162.0,129.06,129.15,128.5,128.97,391162.0
2017-01-12 11:00:00,128.9,129.41,128.75,129.36,362892.0,128.9,129.41,128.75,129.36,362892.0
2017-01-12 11:30:00,129.4,129.83,129.19,129.35,335508.0,129.4,129.83,129.19,129.35,335508.0
2017-01-12 12:00:00,129.38,129.41,129.0,129.13,199110.0,129.38,129.41,129.0,129.13,199110.0
2017-01-12 12:30:00,129.12,129.19,128.95,129.01,199185.0,129.12,129.19,128.95,129.01,199185.0
2017-01-12 13:00:00,129.0,129.5,128.9,129.26,217645.0,129.0,129.5,128.9,129.26,217645.0
2017-01-12 13:30:00,129.25,129.64,129.25,129.5,189631.0,129.25,129.64,129.25,129.5,189631.0
2017-01-12 14:00:00,129.52,129.8,129.46,129.76,175173.0,129.52,129.8,129.46,129.76,175173.0
2017-01-12 14:30:00,129.73,129.96,129.48,129.5,181510.0,129.73,129.96,129.48,129.5,181510.0
2017-01-12 15:00:00,129.5,129.53,129.06,129.12,319417.0,129.5,129.53,129.06,129.12,319417.0
2017-01-12 15:30:00,129.13,129.42,129.12,129.13,475529.0,129.13,129.42,129.12,129.13,475529.0
2017-01-13 09:30:00,131.15,132.01,130.58,131.8,1925564.0,131.15,132.01,130.58,131.8,1925564.0
2017-01-13 10:00:00,131.78,132.24,131.36,131.98,1129183.0,131.78,132.24,131.36,131.98,1129183.0
2017-01-13 10:30:00,132.01,132.27,131.77,132.21,584492.0,132.01,132.27,131.77,132.21,584492.0
2017-01-13 11:00:00,132.21,132.74,132.09,132.71,717048.0,132.21,132.74,132.09,132.71,717048.0
2017-01-13 11:30:00,132.72,132.93,132.41,132.83,367563.0,132.72,132.93,132.41,132.83,367563.0
2017-01-13 12:00:00,132.86,132.99,132.45,132.51,539923.0,132.86,132.99,132.45,132.51,539923.0
2017-01-13 12:30:00,132.51,132.93,132.5,132.9,295717.0,132.51,132.93,132.5,132.9,295717.0
2017-01-13 13:00:00,132.9,132.99,132.51,132.63,317662.0,132.9,132.99,132.51,132.63,317662.0
2017-01-13 13:30:00,132.63,132.74,132.32,132.66,402806.0,132.63,132.74,132.32,132.66,402806.0
2017-01-13 14:00:00,132.65,132.71,131.92,132.16,434248.0,132.65,132.71,131.92,132.16,434248.0
2017-01-13 14:30:00,132.17,132.89,132.17,132.88,391225.0,132.17,132.89,132.17,132.88,391225.0
2017-01-13 15:00:00,132.89,133.63,132.77,133.63,745711.0,132.89,133.63,132.77,133.63,745711.0
2017-01-13 15:30:00,133.63,133.93,133.12,133.73,1525858.0,133.63,133.93,133.12,133.73,1525858.0
2017-01-17 09:30:00,135.08,135.4,132.61,132.72,2582376.0,135.08,135.4,132.61,132.72,2582376.0
2017-01-17 10:00:00,132.71,133.67,132.31,133.17,1155596.0,132.71,133.67,132.31,133.17,1155596.0
2017-01-17 10:30:00,133.19,134.19,132.96,134.01,744024.0,133.19,134.19,132.96,134.01,744024.0
2017-01-17 11:00:00,133.99,134.12,133.23,133.35,523318.0,133.99,134.12,133.23,133.35,523318.0
2017-01-17 11:30:00,133.35,133.49,132.85,133.22,450121.0,133.35,133.49,132.85,133.22,450121.0
2017-01-17 12:00:00,133.19,133.28,132.55,132.86,340524.0,133.19,133.28,132.55,132.86,340524.0
2017-01-17 12:30:00,132.85,132.85,132.09,132.29,547344.0,132.85,132.85,132.09,132.29,547344.0
2017-01-17 13:00:00,132.29,132.61,132.23,132.41,406423.0,132.29,132.61,132.23,132.41,406423.0
2017-01-17 13:30:00,132.41,133.32,132.3,133.24,605096.0,132.41,133.32,132.3,133.24,605096.0
2017-01-17 14:00:00,133.19,133.7,132.93,133.23,580983.0,133.19,133.7,132.93,133.23,580983.0
2017-01-17 14:30:00,133.22,133.28,132.93,133.07,361804.0,133.22,133.28,132.93,133.07,361804.0
2017-01-17 15:00:00,133.06,133.08,132.65,132.72,380060.0,133.06,133.08,132.65,132.72,380060.0
2017-01-17 15:30:00,132.73,133.04,132.73,132.88,676479.0,132.73,133.04,132.73,132.88,676479.0
2017-01-18 09:30:00,133.21,133.59,131.38,131.62,1551855.0,133.21,133.59,131.38,131.62,1551855.0
2017-01-18 10:00:00,131.62,132.23,131.52,131.73,893156.0,131.62,132.23,131.52,131.73,893156.0
2017-01-18 10:30:00,131.71,132.27,131.44,131.69,655364.0,131.71,132.27,131.44,131.69,655364.0
2017-01-18 11:00:00,131.68,132.0,131.46,131.59,381062.0,131.68,132.0,131.46,131.59,381062.0
2017-01-18 11:30:00,131.58,131.69,131.06,131.13,588981.0,131.58,131.69,131.06,131.13,588981.0
2017-01-18 12:00:00,131.14,131.78,131.11,131.6,441310.0,131.14,131.78,131.11,131.6,441310.0
2017-01-18 12:30:00,131.57,131.79,131.4,131.4,363974.0,131.57,131.79,131.4,131.4,363974.0
2017-01-18 13:00:00,131.4,131.65,131.3,131.4,330126.0,131.4,131.65,131.3,131.4,330126.0
2017-01-18 13:30:00,131.38,131.6,131.3,131.58,409987.0,131.38,131.6,131.3,131.58,409987.0
2017-01-18 14:00:00,131.56,132.3,131.56,131.84,834549.0,131.56,132.3,131.56,131.84,834549.0
2017-01-18 14:30:00,131.87,132.25,131.82,132.11,538225.0,131.87,132.25,131.82,132.11,538225.0
2017-01-18 15:00:00,132.1,132.38,132.04,132.18,692970.0,132.1,132.38,132.04,132.18,692970.0
2017-01-18 15:30:00,132.2,133.65,131.76,133.25,2369346.0,132.2,133.65,131.76,133.25,2369346.0
2017-01-19 09:30:00,142.01,143.46,138.86,139.11,6251490.0,142.01,143.46,138.86,139.11,6251490.0
2017-01-19 10:00:00,139.13,140.9,139.12,140.4,2829089.0,139.13,140.9,139.12,140.4,2829089.0
2017-01-19 10:30:00,140.4,141.48,140.13,140.52,1982657.0,140.4,141.48,140.13,140.52,1982657.0
2017-01-19 11:00:00,140.51,140.9,140.0,140.26,885151.0,140.51,140.9,140.0,140.26,885151.0
2017-01-19 11:30:00,140.24,140.85,140.12,140.16,638206.0,140.24,140.85,140.12,140.16,638206.0
2017-01-19 12:00:00,140.18,140.9,140.11,140.16,647069.0,140.18,140.9,140.11,140.16,647069.0
2017-01-19 12:30:00,140.19,140.22,139.51,139.65,865819.0,140.19,140.22,139.51,139.65,865819.0
2017-01-19 13:00:00,139.63,139.88,139.05,139.37,766986.0,139.63,139.88,139.05,139.37,766986.0
2017-01-19 13:30:00,139.4,139.52,138.9,139.22,725131.0,139.4,139.52,138.9,139.22,725131.0
2017-01-19 14:00:00,139.19,139.4,138.68,139.32,938146.0,139.19,139.4,138.68,139.32,938146.0
2017-01-19 14:30:00,139.31,139.85,138.82,139.53,809526.0,139.31,139.85,138.82,139.53,809526.0
2017-01-19 15:00:00,139.52,139.69,139.1,139.16,635019.0,139.52,139.69,139.1,139.16,635019.0
2017-01-19 15:30:00,139.18,139.3,138.25,138.39,1986525.0,139.18,139.3,138.25,138.39,1986525.0
2017-01-20 09:30:00,139.33,140.39,139.17,140.23,1757305.0,139.33,140.39,139.17,140.23,1757305.0
2017-01-20 10:00:00,140.26,140.79,139.92,140.0,1265939.0,140.26,140.79,139.92,140.0,1265939.0
2017-01-20 10:30:00,139.98,140.25,139.83,140.01,534731.0,139.98,140.25,139.83,140.01,534731.0
2017-01-20 11:00:00,140.03,140.15,139.7,139.75,364493.0,140.03,140.15,139.7,139.75,364493.0
2017-01-20 11:30:00,139.72,139.99,139.63,139.89,333193.0,139.72,139.99,139.63,139.89,333193.0
2017-01-20 12:00:00,139.87,140.03,139.2,139.39,551327.0,139.87,140.03,139.2,139.39,551327.0
2017-01-20 12:30:00,139.38,139.47,138.87,139.19,377019.0,139.38,139.47,138.87,139.19,377019.0
2017-01-20 13:00:00,139.19,139.27,138.67,138.95,291488.0,139.19,139.27,138.67,138.95,291488.0
2017-01-20 13:30:00,138.95,138.98,138.43,138.54,334854.0,138.95,138.98,138.43,138.54,334854.0
2017-01-20 14:00:00,138.51,138.58,137.66,137.97,615497.0,138.51,138.58,137.66,137.97,615497.0
2017-01-20 14:30:00,137.99,138.2,137.75,138.0,439907.0,137.99,138.2,137.75,138.0,439907.0
2017-01-20 15:00:00,138.01,138.3,137.75,138.03,473765.0,138.01,138.3,137.75,138.03,473765.0
2017-01-20 15:30:00,138.04,138.73,137.97,138.6,891253.0,138.04,138.73,137.97,138.6,891253.0
2017-01-23 09:30:00,138.65,139.25,138.13,138.61,883963.0,138.65,139.25,138.13,138.61,883963.0
2017-01-23 10:00:00,138.65,139.49,138.65,139.16,608986.0,138.65,139.49,138.65,139.16,608986.0
2017-01-23 10:30:00,139.17,139.34,138.7,139.02,349966.0,139.17,139.34,138.7,139.02,349966.0
2017-01-23 11:00:00,139.01,139.11,138.63,138.82,349002.0,139.01,139.11,138.63,138.82,349002.0
2017-01-23 11:30:00,138.78,138.87,138.17,138.39,364613.0,138.78,138.87,138.17,138.39,364613.0
2017-01-23 12:00:00,138.45,138.53,138.08,138.46,341418.0,138.45,138.53,138.08,138.46,341418.0
2017-01-23 12:30:00,138.48,138.68,138.39,138.43,227610.0,138.48,138.68,138.39,138.43,227610.0
2017-01-23 13:00:00,138.45,138.6,138.19,138.34,204118.0,138.45,138.6,138.19,138.34,204118.0
2017-01-23 13:30:00,138.35,138.55,137.93,138.06,428611.0,138.35,138.55,137.93,138.06,428611.0
2017-01-23 14:00:00,138.05,138.16,137.45,137.64,524516.0,138.05,138.16,137.45,137.64,524516.0
2017-01-23 14:30:00,137.62,137.98,137.6,137.8,290757.0,137.62,137.98,137.6,137.8,290757.0
2017-01-23 15:00:00,137.8,137.83,137.53,137.63,332739.0,137.8,137.83,137.53,137.63,332739.0
2017-01-23 15:30:00,137.63,137.89,137.31,137.39,900678.0,137.63,137.89,137.31,137.39,900678.0
2017-01-24 09:30:00,138.07,138.31,137.03,137.52,770101.0,138.07,138.31,137.03,137.52,770101.0
2017-01-24 10:00:00,137.52,138.2,137.05,137.89,614736.0,137.52,138.2,137.05,137.89,614736.0
2017-01-24 10:30:00,137.89,139.41,137.85,139.24,884222.0,137.89,139.41,137.85,139.24,884222.0
2017-01-24 11:00:00,139.24,139.52,139.07,139.44,463481.0,139.24,139.52,139.07,139.44,463481.0
2017-01-24 11:30:00,139.44,139.75,139.06,139.59,513941.0,139.44,139.75,139.06,139.59,513941.0
2017-01-24 12:00:00,139.58,139.62,139.17,139.42,259137.0,139.58,139.62,139.17,139.42,259137.0
2017-01-24 12:30:00,139.43,139.53,138.97,139.33,262237.0,139.43,139.53,138.97,139.33,262237.0
2017-01-24 13:00:00,139.34,139.97,139.3,139.92,395938.0,139.34,139.97,139.3,139.92,395938.0
2017-01-24 13:30:00,139.88,140.37,139.86,140.13,394997.0,139.88,140.37,139.86,140.13,394997.0
2017-01-24 14:00:00,140.16,140.71,140.13,140.44,458800.0,140.16,140.71,140.13,140.44,458800.0
2017-01-24 14:30:00,140.44,140.74,140.4,140.68,265961.0,140.44,140.74,140.4,140.68,265961.0
2017-01-24 15:00:00,140.7,140.93,140.4,140.6,395491.0,140.7,140.93,140.4,140.6,395491.0
2017-01-24 15:30:00,140.61,140.7,140.0,140.11,961321.0,140.61,140.7,140.0,140.11,961321.0
2017-01-25 09:30:00,140.94,141.39,139.05,139.92,1671840.0,140.94,141.39,139.05,139.92,1671840.0
2017-01-25 10:00:00,139.89,140.01,139.13,139.5,705658.0,139.89,140.01,139.13,139.5,705658.0
2017-01-25 10:30:00,139.5,140.12,139.45,139.96,559525.0,139.5,140.12,139.45,139.96,559525.0
2017-01-25 11:00:00,139.97,140.06,139.28,139.35,395955.0,139.97,140.06,139.28,139.35,395955.0
2017-01-25 11:30:00,139.37,139.66,139.19,139.65,480481.0,139.37,139.66,139.19,139.65,480481.0
2017-01-25 12:00:00,139.65,140.13,139.5,140.1,271247.0,139.65,140.13,139.5,140.1,271247.0
2017-01-25 12:30:00,140.1,140.3,139.99,140.21,266553.0,140.1,140.3,139.99,140.21,266553.0
2017-01-25 13:00:00,140.22,140.24,139.87,140.12,182117.0,140.22,140.24,139.87,140.12,182117.0
2017-01-25 13:30:00,140.12,140.19,139.72,139.98,202406.0,140.12,140.19,139.72,139.98,202406.0
2017-01-25 14:00:00,139.99,140.1,139.8,139.96,164849.0,139.99,140.1,139.8,139.96,164849.0
2017-01-25 14:30:00,139.95,140.18,139.3,139.41,272879.0,139.95,140.18,139.3,139.41,272879.0
2017-01-25 15:00:00,139.42,139.72,139.38,139.53,249181.0,139.42,139.72,139.38,139.53,249181.0
2017-01-25 15:30:00,139.56,139.71,139.42,139.52,536917.0,139.56,139.71,139.42,139.52,536917.0
2017-01-26 09:30:00,140.45,141.21,139.54,139.9,932548.0,140.45,141.21,139.54,139.9,932548.0
2017-01-26 10:00:00,139.87,140.37,139.25,139.27,566103.0,139.87,140.37,139.25,139.27,566103.0
2017-01-26 10:30:00,139.25,140.08,139.19,139.49,444482.0,139.25,140.08,139.19,139.49,444482.0
2017-01-26 11:00:00,139.53,140.04,139.5,139.91,291050.0,139.53,140.04,139.5,139.91,291050.0
2017-01-26 11:30:00,139.92,139.92,139.42,139.49,213248.0,139.92,139.92,139.42,139.49,213248.0
2017-01-26 12:00:00,139.47,139.58,139.23,139.28,197927.0,139.47,139.58,139.23,139.28,197927.0
2017-01-26 12:30:00,139.27,139.51,139.21,139.46,197613.0,139.27,139.51,139.21,139.46,197613.0
2017-01-26 13:00:00,139.46,139.59,138.85,139.05,315444.0,139.46,139.59,138.85,139.05,315444.0
2017-01-26 13:30:00,139.05,139.09,138.71,138.87,262302.0,139.05,139.09,138.71,138.87,262302.0
2017-01-26 14:00:00,138.86,139.08,138.83,138.91,213734.0,138.86,139.08,138.83,138.91,213734.0
2017-01-26 14:30:00,138.94,139.0,138.51,138.58,236092.0,138.94,139.0,138.51,138.58,236092.0
2017-01-26 15:00:00,138.57,138.78,138.51,138.66,262666.0,138.57,138.78,138.51,138.66,262666.0
2017-01-26 15:30:00,138.66,138.99,138.57,138.96,573065.0,138.66,138.99,138.57,138.96,573065.0
2017-01-27 09:30:00,139.46,140.47,139.0,140.12,1004760.0,139.46,140.47,139.0,140.12,1004760.0
2017-01-27 10:00:00,140.09,140.23,139.28,140.0,526342.0,140.09,140.23,139.28,140.0,526342.0
2017-01-27 10:30:00,140.05,140.98,139.94,140.9,695574.0,140.05,140.98,139.94,140.9,695574.0
2017-01-27 11:00:00,140.89,141.16,140.24,140.43,725816.0,140.89,141.16,140.24,140.43,725816.0
2017-01-27 11:30:00,140.48,141.1,140.33,140.88,336412.0,140.48,141.1,140.33,140.88,336412.0
2017-01-27 12:00:00,140.88,141.14,140.7,141.1,323145.0,140.88,141.14,140.7,141.1,323145.0
2017-01-27 12:30:00,141.11,141.5,141.0,141.26,466214.0,141.11,141.5,141.0,141.26,466214.0
2017-01-27 13:00:00,141.22,142.0,141.22,141.7,619929.0,141.22,142.0,141.22,141.7,619929.0
2017-01-27 13:30:00,141.7,141.8,141.05,141.44,429980.0,141.7,141.8,141.05,141.44,429980.0
2017-01-27 14:00:00,141.41,141.54,141.1,141.4,279552.0,141.41,141.54,141.1,141.4,279552.0
2017-01-27 14:30:00,141.4,141.83,141.38,141.79,308413.0,141.4,141.83,141.38,141.79,308413.0
2017-01-27 15:00:00,141.8,141.86,141.71,141.77,355699.0,141.8,141.86,141.71,141.77,355699.0
2017-01-27 15:30:00,141.77,142.49,141.76,142.47,1153294.0,141.77,142.49,141.76,142.47,1153294.0
2017-01-30 09:30:00,141.81,141.97,139.35,139.41,1611118.0,141.81,141.97,139.35,139.41,1611118.0
2017-01-30 10:00:00,139.42,139.83,138.8,139.68,1051114.0,139.42,139.83,138.8,139.68,1051114.0
2017-01-30 10:30:00,139.65,139.72,138.93,139.4,627344.0,139.65,139.72,138.93,139.4,627344.0
2017-01-30 11:00:00,139.35,140.3,139.3,139.88,579478.0,139.35,140.3,139.3,139.88,579478.0
2017-01-30 11:30:00,139.85,140.5,139.58,140.2,429112.0,139.85,140.5,139.58,140.2,429112.0
2017-01-30 12:00:00,140.21,140.82,140.2,140.39,365661.0,140.21,140.82,140.2,140.39,365661.0
2017-01-30 12:30:00,140.36,140.73,139.98,140.55,327291.0,140.36,140.73,139.98,140.55,327291.0
2017-01-30 13:00:00,140.54,141.23,140.38,141.19,415771.0,140.54,141.23,140.38,141.19,415771.0
2017-01-30 13:30:00,141.2,141.2,140.78,140.92,328841.0,141.2,141.2,140.78,140.92,328841.0
2017-01-30 14:00:00,140.93,141.19,140.73,141.19,218506.0,140.93,141.19,140.73,141.19,218506.0
2017-01-30 14:30:00,141.19,141.22,140.86,141.01,212738.0,141.19,141.22,140.86,141.01,212738.0
2017-01-30 15:00:00,140.99,141.02,140.77,140.84,251624.0,140.99,141.02,140.77,140.84,251624.0
2017-01-30 15:30:00,140.85,141.28,140.77,141.17,642728.0,140.85,141.28,140.77,141.17,642728.0
2017-01-31 09:30:00,140.55,141.83,140.13,140.75,613026.0,140.55,141.83,140.13,140.75,613026.0
2017-01-31 10:00:00,140.77,140.9,140.15,140.31,310888.0,140.77,140.9,140.15,140.31,310888.0
2017-01-31 10:30:00,140.38,140.61,139.9,140.2,305824.0,140.38,140.61,139.9,140.2,305824.0
2017-01-31 11:00:00,140.16,140.16,139.83,139.98,220227.0,140.16,140.16,139.83,139.98,220227.0
2017-01-31 11:30:00,139.96,140.01,139.7,139.92,172122.0,139.96,140.01,139.7,139.92,172122.0
2017-01-31 12:00:00,139.91,140.75,139.85,140.55,346683.0,139.91,140.75,139.85,140.55,346683.0
2017-01-31 12:30:00,140.55,140.55,140.23,140.32,130810.0,140.55,140.55,140.23,140.32,130810.0
2017-01-31 13:00:00,140.31,140.46,140.12,140.41,103477.0,140.31,140.46,140.12,140.41,103477.0
2017-01-31 13:30:00,140.43,140.46,140.1,140.15,93203.0,140.43,140.46,140.1,140.15,93203.0
2017-01-31 14:00:00,140.15,140.27,140.07,140.19,130015.0,140.15,140.27,140.07,140.19,130015.0
2017-01-31 14:30:00,140.19,140.39,140.08,140.2,171805.0,140.19,140.39,140.08,140.2,171805.0
2017-01-31 15:00:00,140.23,140.73,140.21,140.51,307282.0,140.23,140.73,140.21,140.51,307282.0
2017-01-31 15:30:00,140.51,140.71,140.44,140.71,423982.0,140.51,140.71,140.44,140.71,423982.0
2017-02-01 09:30:00,141.2,142.41,141.15,141.5,917898.0,141.2,142.41,141.15,141.5,917898.0
2017-02-01 10:00:00,141.55,142.1,141.41,141.73,666620.0,141.55,142.1,141.41,141.73,666620.0
2017-02-01 10:30:00,141.72,141.97,140.2,140.55,791801.0,141.72,141.97,140.2,140.55,791801.0
2017-02-01 11:00:00,140.53,140.74,139.75,139.78,380689.0,140.53,140.74,139.75,139.78,380689.0
2017-02-01 11:30:00,139.77,140.15,139.3,140.09,515223.0,139.77,140.15,139.3,140.09,515223.0
2017-02-01 12:00:00,140.09,140.27,139.85,140.0,221380.0,140.09,140.27,139.85,140.0,221380.0
2017-02-01 12:30:00,140.0,140.37,139.92,140.24,246099.0,140.0,140.37,139.92,140.24,246099.0
2017-02-01 13:00:00,140.22,141.15,140.2,140.66,270550.0,140.22,141.15,140.2,140.66,270550.0
2017-02-01 13:30:00,140.67,140.92,140.55,140.74,212841.0,140.67,140.92,140.55,140.74,212841.0
2017-02-01 14:00:00,140.72,141.25,140.35,141.03,331135.0,140.72,141.25,140.35,141.03,331135.0
2017-02-01 14:30:00,141.03,141.14,140.65,140.78,154757.0,141.03,141.14,140.65,140.78,154757.0
2017-02-01 15:00:00,140.8,140.96,140.46,140.55,186840.0,140.8,140.96,140.46,140.55,186840.0
2017-02-01 15:30:00,140.56,140.79,140.5,140.77,352830.0,140.56,140.79,140.5,140.77,352830.0
2017-02-02 09:30:00,140.61,141.04,139.8,140.68,452078.0,140.61,141.04,139.8,140.68,452078.0
2017-02-02 10:00:00,140.65,140.79,140.13,140.16,197311.0,140.65,140.79,140.13,140.16,197311.0
2017-02-02 10:30:00,140.16,140.57,139.93,140.52,226454.0,140.16,140.57,139.93,140.52,226454.0
2017-02-02 11:00:00,140.52,140.61,140.17,140.36,152831.0,140.52,140.61,140.17,140.36,152831.0
2017-02-02 11:30:00,140.37,140.49,140.14,140.26,110760.0,140.37,140.49,140.14,140.26,110760.0
2017-02-02 12:00:00,140.19,140.39,140.16,140.32,85566.0,140.19,140.39,140.16,140.32,85566.0
2017-02-02 12:30:00,140.31,140.35,139.91,140.02,128496.0,140.31,140.35,139.91,140.02,128496.0
2017-02-02 13:00:00,140.01,140.06,139.87,139.89,93242.0,140.01,140.06,139.87,139.89,93242.0
2017-02-02 13:30:00,139.89,140.15,139.75,140.02,193000.0,139.89,140.15,139.75,140.02,193000.0
2017-02-02 14:00:00,140.01,140.06,139.51,139.51,185974.0,140.01,140.06,139.51,139.51,185974.0
2017-02-02 14:30:00,139.51,139.53,139.1,139.25,281606.0,139.51,139.53,139.1,139.25,281606.0
2017-02-02 15:00:00,139.27,139.44,139.05,139.15,268008.0,139.27,139.44,139.05,139.15,268008.0
2017-02-02 15:30:00,139.15,139.33,139.07,139.2,488505.0,139.15,139.33,139.07,139.2,488505.0
2017-02-03 09:30:00,139.51,140.38,139.1,139.57,553362.0,139.51,140.38,139.1,139.57,553362.0
2017-02-03 10:00:00,139.59,139.97,139.22,139.74,285026.0,139.59,139.97,139.22,139.74,285026.0
2017-02-03 10:30:00,139.69,140.2,139.69,139.99,210482.0,139.69,140.2,139.69,139.99,210482.0
2017-02-03 11:00:00,140.0,140.24,139.78,139.88,145786.0,140.0,140.24,139.78,139.88,145786.0
2017-02-03 11:30:00,139.86,139.95,139.48,139.92,178194.0,139.86,139.95,139.48,139.92,178194.0
2017-02-03 12:00:00,139.91,140.09,139.81,140.09,142249.0,139.91,140.09,139.81,140.09,142249.0
2017-02-03 12:30:00,140.1,140.27,140.05,140.2,154425.0,140.1,140.27,140.05,140.2,154425.0
2017-02-03 13:00:00,140.2,140.64,140.07,140.62,243873.0,140.2,140.64,140.07,140.62,243873.0
2017-02-03 13:30:00,140.63,140.64,140.16,140.44,207271.0,140.63,140.64,140.16,140.44,207271.0
2017-02-03 14:00:00,140.42,140.45,140.17,140.25,109031.0,140.42,140.45,140.17,140.25,109031.0
2017-02-03 14:30:00,140.25,140.47,140.23,140.42,129138.0,140.25,140.47,140.23,140.42,129138.0
2017-02-03 15:00:00,140.41,140.44,140.14,140.16,161441.0,140.41,140.44,140.14,140.16,161441.0
2017-02-03 15:30:00,140.17,140.37,140.15,140.25,387705.0,140.17,140.37,140.15,140.25,387705.0
2017-02-06 09:30:00,140.0,140.05,139.5,139.7,332712.0,140.0,140.05,139.5,139.7,332712.0
2017-02-06 10:00:00,139.72,139.74,139.16,139.22,320316.0,139.72,139.74,139.16,139.22,320316.0
2017-02-06 10:30:00,139.22,139.62,139.21,139.48,282610.0,139.22,139.62,139.21,139.48,282610.0
2017-02-06 11:00:00,139.48,139.92,139.34,139.79,195296.0,139.48,139.92,139.34,139.79,195296.0
2017-02-06 11:30:00,139.78,140.25,139.7,139.98,176654.0,139.78,140.25,139.7,139.98,176654.0
2017-02-06 12:00:00,139.95,140.18,139.91,140.02,106781.0,139.95,140.18,139.91,140.02,106781.0
2017-02-06 12:30:00,140.02,140.03,139.73,139.82,100016.0,140.02,140.03,139.73,139.82,100016.0
2017-02-06 13:00:00,139.86,139.92,139.69,139.87,106895.0,139.86,139.92,139.69,139.87,106895.0
2017-02-06 13:30:00,139.85,140.13,139.76,140.11,95559.0,139.85,140.13,139.76,140.11,95559.0
2017-02-06 14:00:00,140.12,140.54,140.07,140.4,233846.0,140.12,140.54,140.07,140.4,233846.0
2017-02-06 14:30:00,140.38,140.44,140.11,140.34,148419.0,140.38,140.44,140.11,140.34,148419.0
2017-02-06 15:00:00,140.34,140.34,140.14,140.25,144131.0,140.34,140.34,140.14,140.25,144131.0
2017-02-06 15:30:00,140.23,141.0,140.19,140.97,615091.0,140.23,141.0,140.19,140.97,615091.0
2017-02-07 09:30:00,141.49,142.36,141.36,141.93,925833.0,141.49,142.36,141.36,141.93,925833.0
2017-02-07 10:00:00,141.94,142.1,141.43,141.45,365829.0,141.94,142.1,141.43,141.45,365829.0
2017-02-07 10:30:00,141.45,141.86,141.05,141.78,301378.0,141.45,141.86,141.05,141.78,301378.0
2017-02-07 11:00:00,141.78,141.81,141.15,141.34,205336.0,141.78,141.81,141.15,141.34,205336.0
2017-02-07 11:30:00,141.34,142.14,141.33,142.1,315111.0,141.34,142.14,141.33,142.1,315111.0
2017-02-07 12:00:00,142.13,142.17,141.66,141.73,330557.0,142.13,142.17,141.66,141.73,330557.0
2017-02-07 12:30:00,141.72,141.94,141.53,141.72,162664.0,141.72,141.94,141.53,141.72,162664.0
2017-02-07 13:00:00,141.66,142.2,141.63,142.15,236311.0,141.66,142.2,141.63,142.15,236311.0
2017-02-07 13:30:00,142.14,143.3,142.08,143.08,1104283.0,142.14,143.3,142.08,143.08,1104283.0
2017-02-07 14:00:00,143.11,143.43,143.0,143.21,651182.0,143.11,143.43,143.0,143.21,651182.0
2017-02-07 14:30:00,143.23,143.99,143.12,143.86,757404.0,143.23,143.99,143.12,143.86,757404.0
2017-02-07 15:00:00,143.86,144.28,143.71,143.82,924433.0,143.86,144.28,143.71,143.82,924433.0
2017-02-07 15:30:00,143.82,144.11,143.68,143.99,905658.0,143.82,144.11,143.68,143.99,905658.0
2017-02-08 09:30:00,143.65,143.75,142.56,143.13,1174789.0,143.65,143.75,142.56,143.13,1174789.0
2017-02-08 10:00:00,143.18,143.98,142.89,143.66,793657.0,143.18,143.98,142.89,143.66,793657.0
2017-02-08 10:30:00,143.67,143.93,143.41,143.7,496110.0,143.67,143.93,143.41,143.7,496110.0
2017-02-08 11:00:00,143.71,143.83,143.25,143.51,333559.0,143.71,143.83,143.25,143.51,333559.0
2017-02-08 11:30:00,143.5,144.2,143.45,144.18,333213.0,143.5,144.2,143.45,144.18,333213.0
2017-02-08 12:00:00,144.17,145.07,144.15,144.87,603251.0,144.17,145.07,144.15,144.87,603251.0
2017-02-08 12:30:00,144.82,144.95,144.37,144.53,337269.0,144.82,144.95,144.37,144.53,337269.0
2017-02-08 13:00:00,144.51,144.65,144.1,144.42,232728.0,144.51,144.65,144.1,144.42,232728.0
2017-02-08 13:30:00,144.43,144.72,144.29,144.7,216845.0,144.43,144.72,144.29,144.7,216845.0
2017-02-08 14:00:00,144.66,145.02,144.32,144.97,318134.0,144.66,145.02,144.32,144.97,318134.0
2017-02-08 14:30:00,144.96,145.02,144.42,144.78,283646.0,144.96,145.02,144.42,144.78,283646.0
2017-02-08 15:00:00,144.76,145.0,144.62,144.9,253570.0,144.76,145.0,144.62,144.9,253570.0
2017-02-08 15:30:00,144.9,145.0,144.73,144.74,613409.0,144.9,145.0,144.73,144.74,613409.0
2017-02-09 09:30:00,144.98,145.09,143.6,144.31,749317.0,144.98,145.09,143.6,144.31,749317.0
2017-02-09 10:00:00,144.31,144.35,143.58,143.68,604718.0,144.31,144.35,143.58,143.68,604718.0
2017-02-09 10:30:00,143.74,144.11,143.64,144.03,390978.0,143.74,144.11,143.64,144.03,390978.0
2017-02-09 11:00:00,144.03,144.18,143.88,144.12,282224.0,144.03,144.18,143.88,144.12,282224.0
2017-02-09 11:30:00,144.12,144.39,144.05,144.07,222851.0,144.12,144.39,144.05,144.07,222851.0
2017-02-09 12:00:00,144.07,144.09,143.71,143.83,205582.0,144.07,144.09,143.71,143.83,205582.0
2017-02-09 12:30:00,143.86,144.09,143.75,143.78,187675.0,143.86,144.09,143.75,143.78,187675.0
2017-02-09 13:00:00,143.78,144.1,143.77,144.05,134442.0,143.78,144.1,143.77,144.05,134442.0
2017-02-09 13:30:00,144.05,144.29,144.02,144.19,189836.0,144.05,144.29,144.02,144.19,189836.0
2017-02-09 14:00:00,144.22,144.28,144.03,144.14,137084.0,144.22,144.28,144.03,144.14,137084.0
2017-02-09 14:30:00,144.14,144.44,144.02,144.32,188346.0,144.14,144.44,144.02,144.32,188346.0
2017-02-09 15:00:00,144.34,144.42,144.13,144.14,201236.0,144.34,144.42,144.13,144.14,201236.0
2017-02-09 15:30:00,144.13,144.27,143.97,144.14,385721.0,144.13,144.27,143.97,144.14,385721.0
2017-02-10 09:30:00,144.68,145.3,144.01,144.36,1696370.0,144.68,145.3,144.01,144.36,1696370.0
2017-02-10 10:00:00,144.34,144.54,143.97,144.44,356515.0,144.34,144.54,143.97,144.44,356515.0
2017-02-10 10:30:00,144.44,144.96,144.4,144.55,583141.0,144.44,144.96,144.4,144.55,583141.0
2017-02-10 11:00:00,144.55,144.75,144.38,144.56,162073.0,144.55,144.75,144.38,144.56,162073.0
2017-02-10 11:30:00,144.58,144.77,144.35,144.77,133864.0,144.58,144.77,144.35,144.77,133864.0
2017-02-10 12:00:00,144.76,144.85,144.58,144.74,123658.0,144.76,144.85,144.58,144.74,123658.0
2017-02-10 12:30:00,144.73,145.06,144.7,144.87,419237.0,144.73,145.06,144.7,144.87,419237.0
2017-02-10 13:00:00,144.87,145.1,144.76,144.84,169568.0,144.87,145.1,144.76,144.84,169568.0
2017-02-10 13:30:00,144.85,145.05,144.65,144.83,166365.0,144.85,145.05,144.65,144.83,166365.0
2017-02-10 14:00:00,144.81,145.07,144.8,145.04,291253.0,144.81,145.07,144.8,145.04,291253.0
2017-02-10 14:30:00,145.01,145.13,144.8,144.86,255556.0,145.01,145.13,144.8,144.86,255556.0
2017-02-10 15:00:00,144.85,145.06,144.76,144.8,178024.0,144.85,145.06,144.76,144.8,178024.0
2017-02-10 15:30:00,144.82,144.9,144.65,144.82,464760.0,144.82,144.9,144.65,144.82,464760.0
2017-02-13 09:30:00,145.19,145.95,144.75,144.97,739902.0,145.19,145.95,144.75,144.97,739902.0
2017-02-13 10:00:00,144.95,145.53,144.87,145.39,275274.0,144.95,145.53,144.87,145.39,275274.0
2017-02-13 10:30:00,145.4,145.4,144.87,145.28,457598.0,145.4,145.4,144.87,145.28,457598.0
2017-02-13 11:00:00,145.3,145.34,144.72,144.98,322202.0,145.3,145.34,144.72,144.98,322202.0
2017-02-13 11:30:00,144.98,145.03,144.49,144.53,280275.0,144.98,145.03,144.49,144.53,280275.0
2017-02-13 12:00:00,144.53,144.68,144.35,144.45,259596.0,144.53,144.68,144.35,144.45,259596.0
2017-02-13 12:30:00,144.44,144.6,144.28,144.31,143839.0,144.44,144.6,144.28,144.31,143839.0
2017-02-13 13:00:00,144.31,144.45,144.25,144.33,107808.0,144.31,144.45,144.25,144.33,107808.0
2017-02-13 13:30:00,144.34,144.38,144.15,144.23,180602.0,144.34,144.38,144.15,144.23,180602.0
2017-02-13 14:00:00,144.23,144.31,143.99,144.01,160216.0,144.23,144.31,143.99,144.01,160216.0
2017-02-13 14:30:00,144.0,144.03,143.73,143.85,198319.0,144.0,144.03,143.73,143.85,198319.0
2017-02-13 15:00:00,143.85,143.95,143.44,143.64,285577.0,143.85,143.95,143.44,143.64,285577.0
2017-02-13 15:30:00,143.62,143.63,143.05,143.2,670773.0,143.62,143.63,143.05,143.2,670773.0
2017-02-14 09:30:00,143.2,144.11,142.6,142.83,708461.0,143.2,144.11,142.6,142.83,708461.0
2017-02-14 10:00:00,142.83,142.85,141.76,142.31,821034.0,142.83,142.85,141.76,142.31,821034.0
2017-02-14 10:30:00,142.3,142.34,140.3,140.8,1301038.0,142.3,142.34,140.3,140.8,1301038.0
2017-02-14 11:00:00,140.81,140.94,140.21,140.52,608670.0,140.81,140.94,140.21,140.52,608670.0
2017-02-14 11:30:00,140.52,141.22,140.45,141.0,443643.0,140.52,141.22,140.45,141.0,443643.0
2017-02-14 12:00:00,141.03,141.27,140.97,141.24,217202.0,141.03,141.27,140.97,141.24,217202.0
2017-02-14 12:30:00,141.25,141.42,141.12,141.36,216244.0,141.25,141.42,141.12,141.36,216244.0
2017-02-14 13:00:00,141.34,141.41,140.56,141.05,391881.0,141.34,141.41,140.56,141.05,391881.0
2017-02-14 13:30:00,141.06,141.23,140.28,140.37,380943.0,141.06,141.23,140.28,140.37,380943.0
2017-02-14 14:00:00,140.35,140.58,140.07,140.07,459321.0,140.35,140.58,140.07,140.07,459321.0
2017-02-14 14:30:00,140.09,140.54,140.05,140.46,423387.0,140.09,140.54,140.05,140.46,423387.0
2017-02-14 15:00:00,140.47,140.6,140.34,140.34,301399.0,140.47,140.6,140.34,140.34,301399.0
2017-02-14 15:30:00,140.35,140.86,140.2,140.79,1019472.0,140.35,140.86,140.2,140.79,1019472.0
2017-02-15 09:30:00,140.69,142.4,140.51,141.75,1026246.0,140.69,142.4,140.51,141.75,1026246.0
2017-02-15 10:00:00,141.73,141.73,140.72,140.92,510193.0,141.73,141.73,140.72,140.92,510193.0
2017-02-15 10:30:00,140.93,141.68,140.75,141.65,432555.0,140.93,141.68,140.75,141.65,432555.0
2017-02-15 11:00:00,141.64,141.65,141.01,141.5,197154.0,141.64,141.65,141.01,141.5,197154.0
2017-02-15 11:30:00,141.52,141.62,141.3,141.59,203353.0,141.52,141.62,141.3,141.59,203353.0
2017-02-15 12:00:00,141.59,141.9,141.42,141.72,198037.0,141.59,141.9,141.42,141.72,198037.0
2017-02-15 12:30:00,141.76,141.93,141.55,141.58,157393.0,141.76,141.93,141.55,141.58,157393.0
2017-02-15 13:00:00,141.58,142.17,141.33,142.16,294327.0,141.58,142.17,141.33,142.16,294327.0
2017-02-15 13:30:00,142.13,142.2,141.92,142.0,258903.0,142.13,142.2,141.92,142.0,258903.0
2017-02-15 14:00:00,142.0,142.2,141.9,142.14,299825.0,142.0,142.2,141.9,142.14,299825.0
2017-02-15 14:30:00,142.12,142.15,141.75,141.94,228621.0,142.12,142.15,141.75,141.94,228621.0
2017-02-15 15:00:00,141.95,142.28,141.94,142.19,246577.0,141.95,142.28,141.94,142.19,246577.0
2017-02-15 15:30:00,142.18,142.43,142.08,142.27,576576.0,142.18,142.43,142.08,142.27,576576.0
2017-02-16 09:30:00,142.42,142.44,141.7,141.93,470939.0,142.42,142.44,141.7,141.93,470939.0
2017-02-16 10:00:00,141.93,141.93,141.38,141.64,300151.0,141.93,141.93,141.38,141.64,300151.0
2017-02-16 10:30:00,141.62,141.69,141.07,141.29,219680.0,141.62,141.69,141.07,141.29,219680.0
2017-02-16 11:00:00,141.27,141.49,141.12,141.45,195581.0,141.27,141.49,141.12,141.45,195581.0
2017-02-16 11:30:00,141.5,141.5,141.25,141.42,105215.0,141.5,141.5,141.25,141.42,105215.0
2017-02-16 12:00:00,141.44,141.87,141.35,141.78,157730.0,141.44,141.87,141.35,141.78,157730.0
2017-02-16 12:30:00,141.78,141.89,141.6,141.62,98946.0,141.78,141.89,141.6,141.62,98946.0
2017-02-16 13:00:00,141.6,141.65,141.51,141.6,88501.0,141.6,141.65,141.51,141.6,88501.0
2017-02-16 13:30:00,141.62,141.64,141.42,141.56,114776.0,141.62,141.64,141.42,141.56,114776.0
2017-02-16 14:00:00,141.59,141.84,141.53,141.71,107133.0,141.59,141.84,141.53,141.71,107133.0
2017-02-16 14:30:00,141.69,141.82,141.49,141.78,98745.0,141.69,141.82,141.49,141.78,98745.0
2017-02-16 15:00:00,141.77,141.89,141.7,141.8,111390.0,141.77,141.89,141.7,141.8,111390.0
2017-02-16 15:30:00,141.82,142.01,141.78,142.01,273586.0,141.82,142.01,141.78,142.01,273586.0
2017-02-17 09:30:00,141.75,142.8,141.51,142.72,666268.0,141.75,142.8,141.51,142.72,666268.0
2017-02-17 10:00:00,142.71,142.9,142.15,142.37,285088.0,142.71,142.9,142.15,142.37,285088.0
2017-02-17 10:30:00,142.36,142.38,141.72,141.76,201190.0,142.36,142.38,141.72,141.76,201190.0
2017-02-17 11:00:00,141.75,141.83,141.28,141.3,229796.0,141.75,141.83,141.28,141.3,229796.0
2017-02-17 11:30:00,141.3,141.6,141.27,141.6,198864.0,141.3,141.6,141.27,141.6,198864.0
2017-02-17 12:00:00,141.59,141.63,141.37,141.54,152450.0,141.59,141.63,141.37,141.54,152450.0
2017-02-17 12:30:00,141.54,142.13,141.54,142.12,175980.0,141.54,142.13,141.54,142.12,175980.0
2017-02-17 13:00:00,142.14,142.49,142.09,142.44,216658.0,142.14,142.49,142.09,142.44,216658.0
2017-02-17 13:30:00,142.45,142.46,142.05,142.2,164387.0,142.45,142.46,142.05,142.2,164387.0
2017-02-17 14:00:00,142.2,142.35,142.08,142.1,120373.0,142.2,142.35,142.08,142.1,120373.0
2017-02-17 14:30:00,142.09,142.23,141.77,141.77,139423.0,142.09,142.23,141.77,141.77,139423.0
2017-02-17 15:00:00,141.79,142.19,141.79,142.03,119676.0,141.79,142.19,141.79,142.03,119676.0
2017-02-17 15:30:00,142.05,142.23,141.84,142.23,447477.0,142.05,142.23,141.84,142.23,447477.0
2017-02-21 09:30:00,142.93,143.0,142.11,142.13,480957.0,142.93,143.0,142.11,142.13,480957.0
2017-02-21 10:00:00,142.14,142.95,141.81,142.78,472494.0,142.14,142.95,141.81,142.78,472494.0
2017-02-21 10:30:00,142.82,143.38,142.68,143.09,413873.0,142.82,143.38,142.68,143.09,413873.0
2017-02-21 11:00:00,143.07,143.34,142.91,143.25,223451.0,143.07,143.34,142.91,143.25,223451.0
2017-02-21 11:30:00,143.25,143.26,142.63,142.77,190203.0,143.25,143.26,142.63,142.77,190203.0
2017-02-21 12:00:00,142.75,142.85,142.4,142.58,136162.0,142.75,142.85,142.4,142.58,136162.0
2017-02-21 12:30:00,142.59,142.73,142.48,142.52,71246.0,142.59,142.73,142.48,142.52,71246.0
2017-02-21 13:00:00,142.54,142.74,142.44,142.7,74011.0,142.54,142.74,142.44,142.7,74011.0
2017-02-21 13:30:00,142.71,142.75,142.57,142.72,60663.0,142.71,142.75,142.57,142.72,60663.0
2017-02-21 14:00:00,142.72,142.95,142.7,142.84,114889.0,142.72,142.95,142.7,142.84,114889.0
2017-02-21 14:30:00,142.85,142.9,142.71,142.72,94756.0,142.85,142.9,142.71,142.72,94756.0
2017-02-21 15:00:00,142.73,142.74,142.4,142.55,206828.0,142.73,142.74,142.4,142.55,206828.0
2017-02-21 15:30:00,142.56,142.77,142.47,142.61,323270.0,142.56,142.77,142.47,142.61,323270.0
2017-02-22 09:30:00,142.92,143.18,142.17,142.9,383757.0,142.92,143.18,142.17,142.9,383757.0
2017-02-22 10:00:00,142.88,143.35,142.69,143.1,266047.0,142.88,143.35,142.69,143.1,266047.0
2017-02-22 10:30:00,143.07,143.1,142.7,142.78,166397.0,143.07,143.1,142.7,142.78,166397.0
2017-02-22 11:00:00,142.81,143.32,142.8,143.17,229644.0,142.81,143.32,142.8,143.17,229644.0
2017-02-22 11:30:00,143.17,143.82,143.13,143.6,279037.0,143.17,143.82,143.13,143.6,279037.0
2017-02-22 12:00:00,143.58,143.78,143.43,143.71,176198.0,143.58,143.78,143.43,143.71,176198.0
2017-02-22 12:30:00,143.69,143.79,143.52,143.63,97096.0,143.69,143.79,143.52,143.63,97096.0
2017-02-22 13:00:00,143.63,143.72,143.47,143.7,74117.0,143.63,143.72,143.47,143.7,74117.0
2017-02-22 13:30:00,143.71,144.0,143.71,143.86,188191.0,143.71,144.0,143.71,143.86,188191.0
2017-02-22 14:00:00,143.85,143.91,143.58,143.86,153215.0,143.85,143.91,143.58,143.86,153215.0
2017-02-22 14:30:00,143.84,143.9,143.62,143.82,134053.0,143.84,143.9,143.62,143.82,134053.0
2017-02-22 15:00:00,143.81,143.92,143.74,143.83,122061.0,143.81,143.92,143.74,143.83,122061.0
2017-02-22 15:30:00,143.82,143.97,143.67,143.86,409592.0,143.82,143.97,143.67,143.86,409592.0
2017-02-23 09:30:00,144.45,144.49,142.85,143.39,772632.0,144.45,144.49,142.85,143.39,772632.0
2017-02-23 10:00:00,143.39,143.44,142.45,142.65,338921.0,143.39,143.44,142.45,142.65,338921.0
2017-02-23 10:30:00,142.62,143.36,142.5,142.57,274832.0,142.62,143.36,142.5,142.57,274832.0
2017-02-23 11:00:00,142.59,142.61,141.51,142.14,498647.0,142.59,142.61,141.51,142.14,498647.0
2017-02-23 11:30:00,142.2,142.71,141.95,142.57,204357.0,142.2,142.71,141.95,142.57,204357.0
2017-02-23 12:00:00,142.58,142.75,142.34,142.66,138579.0,142.58,142.75,142.34,142.66,138579.0
2017-02-23 12:30:00,142.66,142.77,142.2,142.22,158658.0,142.66,142.77,142.2,142.22,158658.0
2017-02-23 13:00:00,142.21,142.59,142.16,142.16,91820.0,142.21,142.59,142.16,142.16,91820.0
2017-02-23 13:30:00,142.17,142.27,141.94,142.02,207320.0,142.17,142.27,141.94,142.02,207320.0
2017-02-23 14:00:00,142.03,142.44,141.96,142.28,119123.0,142.03,142.44,141.96,142.28,119123.0
2017-02-23 14:30:00,142.27,142.56,142.27,142.48,134782.0,142.27,142.56,142.27,142.48,134782.0
2017-02-23 15:00:00,142.49,142.5,142.22,142.23,160016.0,142.49,142.5,142.22,142.23,160016.0
2017-02-23 15:30:00,142.22,142.78,142.13,142.77,695803.0,142.22,142.78,142.13,142.77,695803.0
2017-02-24 09:30:00,141.88,142.74,141.55,142.2,470129.0,141.88,142.74,141.55,142.2,470129.0
2017-02-24 10:00:00,142.23,142.56,141.8,142.5,270335.0,142.23,142.56,141.8,142.5,270335.0
2017-02-24 10:30:00,142.48,143.12,142.42,143.01,244655.0,142.48,143.12,142.42,143.01,244655.0
2017-02-24 11:00:00,143.01,143.06,142.74,142.96,133914.0,143.01,143.06,142.74,142.96,133914.0
2017-02-24 11:30:00,142.96,143.02,142.79,142.94,140159.0,142.96,143.02,142.79,142.94,140159.0
2017-02-24 12:00:00,142.96,143.56,142.93,143.44,322129.0,142.96,143.56,142.93,143.44,322129.0
2017-02-24 12:30:00,143.44,143.49,143.27,143.4,108089.0,143.44,143.49,143.27,143.4,108089.0
2017-02-24 13:00:00,143.38,143.39,143.0,143.26,116542.0,143.38,143.39,143.0,143.26,116542.0
2017-02-24 13:30:00,143.26,143.36,143.15,143.24,107769.0,143.26,143.36,143.15,143.24,107769.0
2017-02-24 14:00:00,143.23,143.25,143.02,143.06,127313.0,143.23,143.25,143.02,143.06,127313.0
2017-02-24 14:30:00,143.05,143.29,143.05,143.12,134711.0,143.05,143.29,143.05,143.12,134711.0
2017-02-24 15:00:00,143.13,143.21,142.86,142.93,123734.0,143.13,143.21,142.86,142.93,123734.0
2017-02-24 15:30:00,142.96,143.25,142.9,143.22,400556.0,142.96,143.25,142.9,143.22,400556.0
2017-02-27 09:30:00,143.12,143.2,142.5,142.92,407809.0,143.12,143.2,142.5,142.92,407809.0
2017-02-27 10:00:00,142.89,142.89,142.38,142.6,222410.0,142.89,142.89,142.38,142.6,222410.0
2017-02-27 10:30:00,142.61,143.57,142.55,143.52,262072.0,142.61,143.57,142.55,143.52,262072.0
2017-02-27 11:00:00,143.52,143.92,143.47,143.77,230714.0,143.52,143.92,143.47,143.77,230714.0
2017-02-27 11:30:00,143.76,143.85,143.39,143.43,176167.0,143.76,143.85,143.39,143.43,176167.0
2017-02-27 12:00:00,143.4,143.6,143.28,143.29,110617.0,143.4,143.6,143.28,143.29,110617.0
2017-02-27 12:30:00,143.31,143.53,143.3,143.33,107730.0,143.31,143.53,143.3,143.33,107730.0
2017-02-27 13:00:00,143.36,143.44,143.33,143.34,70585.0,143.36,143.44,143.33,143.34,70585.0
2017-02-27 13:30:00,143.34,143.43,143.19,143.39,87508.0,143.34,143.43,143.19,143.39,87508.0
2017-02-27 14:00:00,143.41,143.69,143.38,143.64,70900.0,143.41,143.69,143.38,143.64,70900.0
2017-02-27 14:30:00,143.62,143.69,143.37,143.4,112213.0,143.62,143.69,143.37,143.4,112213.0
2017-02-27 15:00:00,143.41,143.44,143.08,143.09,153951.0,143.41,143.44,143.08,143.09,153951.0
2017-02-27 15:30:00,143.09,143.5,143.09,143.4,416161.0,143.09,143.5,143.09,143.4,416161.0
2017-02-28 09:30:00,143.3,143.57,142.61,142.83,411488.0,143.3,143.57,142.61,142.83,411488.0
2017-02-28 10:00:00,142.75,143.2,142.74,142.92,189781.0,142.75,143.2,142.74,142.92,189781.0
2017-02-28 10:30:00,142.92,143.03,142.72,142.91,103237.0,142.92,143.03,142.72,142.91,103237.0
2017-02-28 11:00:00,142.88,143.15,142.8,142.98,141243.0,142.88,143.15,142.8,142.98,141243.0
2017-02-28 11:30:00,142.96,143.04,142.61,142.63,138575.0,142.96,143.04,142.61,142.63,138575.0
2017-02-28 12:00:00,142.63,142.72,141.85,142.14,614195.0,142.63,142.72,141.85,142.14,614195.0
2017-02-28 12:30:00,142.15,142.33,142.02,142.13,202719.0,142.15,142.33,142.02,142.13,202719.0
2017-02-28 13:00:00,142.15,142.47,142.12,142.36,118797.0,142.15,142.47,142.12,142.36,118797.0
2017-02-28 13:30:00,142.38,142.6,142.24,142.55,113921.0,142.38,142.6,142.24,142.55,113921.0
2017-02-28 14:00:00,142.55,142.75,142.14,142.18,145100.0,142.55,142.75,142.14,142.18,145100.0
2017-02-28 14:30:00,142.17,142.25,141.96,142.21,192568.0,142.17,142.25,141.96,142.21,192568.0
2017-02-28 15:00:00,142.19,142.2,142.02,142.05,158982.0,142.19,142.2,142.02,142.05,158982.0
2017-02-28 15:30:00,142.04,142.3,141.89,142.13,523941.0,142.04,142.3,141.89,142.13,523941.0
2017-03-01 09:30:00,142.84,143.25,142.1,142.95,578960.0,142.84,143.25,142.1,142.95,578960.0
2017-03-01 10:00:00,142.95,143.26,142.58,142.69,333551.0,142.95,143.26,142.58,142.69,333551.0
2017-03-01 10:30:00,142.72,142.74,142.32,142.69,180237.0,142.72,142.74,142.32,142.69,180237.0
2017-03-01 11:00:00,142.67,143.17,142.62,142.68,235317.0,142.67,143.17,142.62,142.68,235317.0
2017-03-01 11:30:00,142.68,142.86,142.52,142.84,288790.0,142.68,142.86,142.52,142.84,288790.0
2017-03-01 12:00:00,142.84,143.12,142.82,142.93,171165.0,142.84,143.12,142.82,142.93,171165.0
2017-03-01 12:30:00,142.95,143.01,142.63,142.67,159430.0,142.95,143.01,142.63,142.67,159430.0
2017-03-01 13:00:00,142.69,142.82,142.3,142.57,314156.0,142.69,142.82,142.3,142.57,314156.0
2017-03-01 13:30:00,142.59,142.68,142.46,142.65,107506.0,142.59,142.68,142.46,142.65,107506.0
2017-03-01 14:00:00,142.69,143.01,142.56,142.82,196683.0,142.69,143.01,142.56,142.82,196683.0
2017-03-01 14:30:00,142.86,142.99,142.7,142.8,210440.0,142.86,142.99,142.7,142.8,210440.0
2017-03-01 15:00:00,142.8,142.85,142.51,142.59,201332.0,142.8,142.85,142.51,142.59,201332.0
2017-03-01 15:30:00,142.58,142.88,142.48,142.62,455868.0,142.58,142.88,142.48,142.62,455868.0
2017-03-02 09:30:00,142.15,142.7,141.26,142.43,488297.0,142.15,142.7,141.26,142.43,488297.0
2017-03-02 10:00:00,142.42,142.56,142.02,142.16,204451.0,142.42,142.56,142.02,142.16,204451.0
2017-03-02 10:30:00,142.15,142.16,140.67,140.77,429877.0,142.15,142.16,140.67,140.77,429877.0
2017-03-02 11:00:00,140.78,140.8,139.5,140.08,891895.0,140.78,140.8,139.5,140.08,891895.0
2017-03-02 11:30:00,140.11,140.35,139.82,140.06,338631.0,140.11,140.35,139.82,140.06,338631.0
2017-03-02 12:00:00,140.06,140.49,139.97,140.36,279022.0,140.06,140.49,139.97,140.36,279022.0
2017-03-02 12:30:00,140.35,140.44,139.97,140.07,223107.0,140.35,140.44,139.97,140.07,223107.0
2017-03-02 13:00:00,140.09,140.18,139.62,140.18,304978.0,140.09,140.18,139.62,140.18,304978.0
2017-03-02 13:30:00,140.15,140.22,139.8,139.81,228675.0,140.15,140.22,139.8,139.81,228675.0
2017-03-02 14:00:00,139.82,139.9,139.61,139.77,200743.0,139.82,139.9,139.61,139.77,200743.0
2017-03-02 14:30:00,139.76,139.84,139.4,139.73,274341.0,139.76,139.84,139.4,139.73,274341.0
2017-03-02 15:00:00,139.75,139.99,139.09,139.21,385828.0,139.75,139.99,139.09,139.21,385828.0
2017-03-02 15:30:00,139.22,139.6,139.13,139.52,927637.0,139.22,139.6,139.13,139.52,927637.0
2017-03-03 09:30:00,139.69,140.84,139.35,140.56,807581.0,139.69,140.84,139.35,140.56,807581.0
2017-03-03 10:00:00,140.59,140.91,139.81,139.97,530596.0,140.59,140.91,139.81,139.97,530596.0
2017-03-03 10:30:00,139.95,140.13,139.2,139.57,500415.0,139.95,140.13,139.2,139.57,500415.0
2017-03-03 11:00:00,139.61,139.75,139.13,139.2,336065.0,139.61,139.75,139.13,139.2,336065.0
2017-03-03 11:30:00,139.19,139.49,139.14,139.31,245541.0,139.19,139.49,139.14,139.31,245541.0
2017-03-03 12:00:00,139.33,139.4,138.75,139.06,324627.0,139.33,139.4,138.75,139.06,324627.0
2017-03-03 12:30:00,139.06,139.31,138.9,139.1,238410.0,139.06,139.31,138.9,139.1,238410.0
2017-03-03 13:00:00,139.07,139.23,138.52,138.74,258004.0,139.07,139.23,138.52,138.74,258004.0
2017-03-03 13:30:00,138.71,138.76,138.26,138.43,265697.0,138.71,138.76,138.26,138.43,265697.0
2017-03-03 14:00:00,138.43,139.0,138.42,138.83,236737.0,138.43,139.0,138.42,138.83,236737.0
2017-03-03 14:30:00,138.83,138.95,138.55,138.74,178825.0,138.83,138.95,138.55,138.74,178825.0
2017-03-03 15:00:00,138.74,139.21,138.71,138.95,257560.0,138.74,139.21,138.71,138.95,257560.0
2017-03-03 15:30:00,138.95,139.28,138.84,139.14,578045.0,138.95,139.28,138.84,139.14,578045.0
2017-03-06 09:30:00,140.87,142.84,140.87,142.21,1758955.0,140.87,142.84,140.87,142.21,1758955.0
2017-03-06 10:00:00,142.24,142.61,141.86,141.94,650840.0,142.24,142.61,141.86,141.94,650840.0
2017-03-06 10:30:00,141.94,141.94,140.9,141.37,535341.0,141.94,141.94,140.9,141.37,535341.0
2017-03-06 11:00:00,141.37,141.67,141.22,141.26,214124.0,141.37,141.67,141.22,141.26,214124.0
2017-03-06 11:30:00,141.27,141.31,140.95,141.11,190211.0,141.27,141.31,140.95,141.11,190211.0
2017-03-06 12:00:00,141.12,141.26,140.73,140.82,260563.0,141.12,141.26,140.73,140.82,260563.0
2017-03-06 12:30:00,140.82,141.14,140.54,141.08,287318.0,140.82,141.14,140.54,141.08,287318.0
2017-03-06 13:00:00,141.06,141.48,141.0,141.48,173487.0,141.06,141.48,141.0,141.48,173487.0
2017-03-06 13:30:00,141.48,142.0,141.46,141.98,331138.0,141.48,142.0,141.46,141.98,331138.0
2017-03-06 14:00:00,141.95,142.24,141.94,142.08,262411.0,141.95,142.24,141.94,142.08,262411.0
2017-03-06 14:30:00,142.07,142.09,141.47,141.53,303198.0,142.07,142.09,141.47,141.53,303198.0
2017-03-06 15:00:00,141.56,142.17,141.54,142.11,243822.0,141.56,142.17,141.54,142.11,243822.0
2017-03-06 15:30:00,142.1,142.45,141.92,141.94,858409.0,142.1,142.45,141.92,141.94,858409.0
2017-03-07 09:30:00,141.99,142.4,141.0,141.48,589487.0,141.99,142.4,141.0,141.48,589487.0
2017-03-07 10:00:00,141.47,141.94,141.25,141.57,292097.0,141.47,141.94,141.25,141.57,292097.0
2017-03-07 10:30:00,141.63,141.87,141.45,141.46,185004.0,141.63,141.87,141.45,141.46,185004.0
2017-03-07 11:00:00,141.46,141.51,141.1,141.12,189764.0,141.46,141.51,141.1,141.12,189764.0
2017-03-07 11:30:00,141.11,141.13,140.59,140.63,264164.0,141.11,141.13,140.59,140.63,264164.0
2017-03-07 12:00:00,140.64,140.81,140.38,140.78,259012.0,140.64,140.81,140.38,140.78,259012.0
2017-03-07 12:30:00,140.79,140.9,140.65,140.88,149933.0,140.79,140.9,140.65,140.88,149933.0
2017-03-07 13:00:00,140.86,141.12,140.83,140.98,131013.0,140.86,141.12,140.83,140.98,131013.0
2017-03-07 13:30:00,141.0,141.13,140.86,141.08,153131.0,141.0,141.13,140.86,141.08,153131.0
2017-03-07 14:00:00,141.05,141.45,141.01,141.36,189739.0,141.05,141.45,141.01,141.36,189739.0
2017-03-07 14:30:00,141.37,141.52,141.2,141.39,218107.0,141.37,141.52,141.2,141.39,218107.0
2017-03-07 15:00:00,141.42,141.54,141.19,141.42,151783.0,141.42,141.54,141.19,141.42,151783.0
2017-03-07 15:30:00,141.44,141.47,141.04,141.42,507837.0,141.44,141.47,141.04,141.42,507837.0
2017-03-08 09:30:00,141.47,141.59,140.64,141.35,363064.0,141.47,141.59,140.64,141.35,363064.0
2017-03-08 10:00:00,141.35,141.83,141.03,141.81,295952.0,141.35,141.83,141.03,141.81,295952.0
2017-03-08 10:30:00,141.8,142.06,141.16,141.33,378230.0,141.8,142.06,141.16,141.33,378230.0
2017-03-08 11:00:00,141.34,141.49,141.03,141.04,194463.0,141.34,141.49,141.03,141.04,194463.0
2017-03-08 11:30:00,141.05,141.08,140.4,140.45,335511.0,141.05,141.08,140.4,140.45,335511.0
2017-03-08 12:00:00,140.47,140.81,140.26,140.54,219075.0,140.47,140.81,140.26,140.54,219075.0
2017-03-08 12:30:00,140.54,140.8,140.51,140.61,98380.0,140.54,140.8,140.51,140.61,98380.0
2017-03-08 13:00:00,140.58,140.65,140.38,140.38,129571.0,140.58,140.65,140.38,140.38,129571.0
2017-03-08 13:30:00,140.4,140.8,140.36,140.41,173385.0,140.4,140.8,140.36,140.41,173385.0
2017-03-08 14:00:00,140.41,140.42,139.77,140.23,404569.0,140.41,140.42,139.77,140.23,404569.0
2017-03-08 14:30:00,140.23,140.26,139.9,140.21,193936.0,140.23,140.26,139.9,140.21,193936.0
2017-03-08 15:00:00,140.21,140.42,140.14,140.32,191925.0,140.21,140.42,140.14,140.32,191925.0
2017-03-08 15:30:00,140.31,140.55,140.18,140.32,532527.0,140.31,140.55,140.18,140.32,532527.0
2017-03-09 09:30:00,140.04,141.05,140.02,140.82,390563.0,140.04,141.05,140.02,140.82,390563.0
2017-03-09 10:00:00,140.87,141.24,140.55,140.56,311929.0,140.87,141.24,140.55,140.56,311929.0
2017-03-09 10:30:00,140.54,140.94,140.35,140.6,180314.0,140.54,140.94,140.35,140.6,180314.0
2017-03-09 11:00:00,140.66,140.89,140.42,140.57,124044.0,140.66,140.89,140.42,140.57,124044.0
2017-03-09 11:30:00,140.57,140.75,140.46,140.55,93453.0,140.57,140.75,140.46,140.55,93453.0
2017-03-09 12:00:00,140.55,140.61,140.27,140.32,98380.0,140.55,140.61,140.27,140.32,98380.0
2017-03-09 12:30:00,140.35,140.52,140.3,140.52,68710.0,140.35,140.52,140.3,140.52,68710.0
2017-03-09 13:00:00,140.51,140.57,140.37,140.45,78191.0,140.51,140.57,140.37,140.45,78191.0
2017-03-09 13:30:00,140.44,140.52,140.16,140.25,128525.0,140.44,140.52,140.16,140.25,128525.0
2017-03-09 14:00:00,140.22,140.28,139.74,140.2,181453.0,140.22,140.28,139.74,140.2,181453.0
2017-03-09 14:30:00,140.2,140.23,140.04,140.21,107120.0,140.2,140.23,140.04,140.21,107120.0
2017-03-09 15:00:00,140.21,140.39,140.05,140.39,151270.0,140.21,140.39,140.05,140.39,151270.0
2017-03-09 15:30:00,140.38,140.7,140.36,140.53,307965.0,140.38,140.7,140.36,140.53,307965.0
2017-03-10 09:30:00,141.32,141.8,140.61,141.13,397658.0,141.32,141.8,140.61,141.13,397658.0
2017-03-10 10:00:00,141.15,141.3,140.84,141.16,270052.0,141.15,141.3,140.84,141.16,270052.0
2017-03-10 10:30:00,141.14,141.32,140.81,141.23,227693.0,141.14,141.32,140.81,141.23,227693.0
2017-03-10 11:00:00,141.22,141.47,140.99,141.4,149609.0,141.22,141.47,140.99,141.4,149609.0
2017-03-10 11:30:00,141.43,141.43,141.01,141.06,115826.0,141.43,141.43,141.01,141.06,115826.0
2017-03-10 12:00:00,141.06,141.16,141.01,141.1,72452.0,141.06,141.16,141.01,141.1,72452.0
2017-03-10 12:30:00,141.09,141.11,140.66,140.78,129802.0,141.09,141.11,140.66,140.78,129802.0
2017-03-10 13:00:00,140.81,140.93,140.64,140.91,105615.0,140.81,140.93,140.64,140.91,105615.0
2017-03-10 13:30:00,140.92,141.23,140.87,141.22,119977.0,140.92,141.23,140.87,141.22,119977.0
2017-03-10 14:00:00,141.23,141.27,140.9,141.0,153104.0,141.23,141.27,140.9,141.0,153104.0
2017-03-10 14:30:00,140.98,141.02,140.65,140.69,186346.0,140.98,141.02,140.65,140.69,186346.0
2017-03-10 15:00:00,140.71,140.83,140.28,140.79,258600.0,140.71,140.83,140.28,140.79,258600.0
2017-03-10 15:30:00,140.81,140.98,140.66,140.89,369838.0,140.81,140.98,140.66,140.89,369838.0
2017-03-13 09:30:00,140.9,141.6,140.32,141.4,411919.0,140.9,141.6,140.32,141.4,411919.0
2017-03-13 10:00:00,141.39,142.11,141.37,142.03,484315.0,141.39,142.11,141.37,142.03,484315.0
2017-03-13 10:30:00,142.02,142.24,141.68,142.14,242615.0,142.02,142.24,141.68,142.14,242615.0
2017-03-13 11:00:00,142.11,142.26,142.07,142.14,248324.0,142.11,142.26,142.07,142.14,248324.0
2017-03-13 11:30:00,142.16,142.5,141.98,142.49,267899.0,142.16,142.5,141.98,142.49,267899.0
2017-03-13 12:00:00,142.49,142.65,142.42,142.56,236993.0,142.49,142.65,142.42,142.56,236993.0
2017-03-13 12:30:00,142.58,143.07,142.57,143.0,358677.0,142.58,143.07,142.57,143.0,358677.0
2017-03-13 13:00:00,143.0,143.32,142.98,143.18,294889.0,143.0,143.32,142.98,143.18,294889.0
2017-03-13 13:30:00,143.18,143.32,142.9,142.99,177952.0,143.18,143.32,142.9,142.99,177952.0
2017-03-13 14:00:00,142.99,143.08,142.71,142.99,320612.0,142.99,143.08,142.71,142.99,320612.0
2017-03-13 14:30:00,143.0,143.23,142.95,143.2,152811.0,143.0,143.23,142.95,143.2,152811.0
2017-03-13 15:00:00,143.2,143.32,143.14,143.18,167606.0,143.2,143.32,143.14,143.18,167606.0
2017-03-13 15:30:00,143.19,143.71,143.01,143.53,798494.0,143.19,143.71,143.01,143.53,798494.0
2017-03-14 09:30:00,142.95,143.31,142.36,142.86,531796.0,142.95,143.31,142.36,142.86,531796.0
2017-03-14 10:00:00,142.89,142.89,142.35,142.51,341447.0,142.89,142.89,142.35,142.51,341447.0
2017-03-14 10:30:00,142.5,142.53,141.7,142.4,645631.0,142.5,142.53,141.7,142.4,645631.0
2017-03-14 11:00:00,142.4,142.81,142.26,142.72,225826.0,142.4,142.81,142.26,142.72,225826.0
2017-03-14 11:30:00,142.73,142.95,142.46,142.46,179370.0,142.73,142.95,142.46,142.46,179370.0
2017-03-14 12:00:00,142.49,142.66,142.28,142.45,122120.0,142.49,142.66,142.28,142.45,122120.0
2017-03-14 12:30:00,142.47,142.51,142.31,142.47,223745.0,142.47,142.51,142.31,142.47,223745.0
2017-03-14 13:00:00,142.45,143.1,142.45,142.81,324278.0,142.45,143.1,142.45,142.81,324278.0
2017-03-14 13:30:00,142.83,143.13,142.69,143.0,165357.0,142.83,143.13,142.69,143.0,165357.0
2017-03-14 14:00:00,143.03,143.17,142.8,142.85,98172.0,143.03,143.17,142.8,142.85,98172.0
2017-03-14 14:30:00,142.84,142.92,142.61,142.74,151288.0,142.84,142.92,142.61,142.74,151288.0
2017-03-14 15:00:00,142.74,143.2,142.73,143.14,198379.0,142.74,143.2,142.73,143.14,198379.0
2017-03-14 15:30:00,143.14,143.29,142.88,143.19,481491.0,143.14,143.29,142.88,143.19,481491.0
2017-03-15 09:30:00,144.19,144.3,143.48,144.02,642723.0,144.19,144.3,143.48,144.02,642723.0
2017-03-15 10:00:00,143.98,144.45,143.23,144.4,448726.0,143.98,144.45,143.23,144.4,448726.0
2017-03-15 10:30:00,144.4,144.7,144.16,144.27,453099.0,144.4,144.7,144.16,144.27,453099.0
2017-03-15 11:00:00,144.27,144.41,144.07,144.41,160846.0,144.27,144.41,144.07,144.41,160846.0
2017-03-15 11:30:00,144.41,144.51,144.21,144.24,184902.0,144.41,144.51,144.21,144.24,184902.0
2017-03-15 12:00:00,144.26,144.5,144.1,144.39,159565.0,144.26,144.5,144.1,144.39,159565.0
2017-03-15 12:30:00,144.36,144.39,144.16,144.34,139219.0,144.36,144.39,144.16,144.34,139219.0
2017-03-15 13:00:00,144.34,144.37,144.13,144.24,126963.0,144.34,144.37,144.13,144.24,126963.0
2017-03-15 13:30:00,144.24,144.45,144.11,144.41,179271.0,144.24,144.45,144.11,144.41,179271.0
2017-03-15 14:00:00,144.44,145.15,144.36,144.81,598816.0,144.44,145.15,144.36,144.81,598816.0
2017-03-15 14:30:00,144.82,145.46,144.77,145.19,548323.0,144.82,145.46,144.77,145.19,548323.0
2017-03-15 15:00:00,145.18,145.47,145.16,145.23,347130.0,145.18,145.47,145.16,145.23,347130.0
2017-03-15 15:30:00,145.22,145.52,145.19,145.26,745959.0,145.22,145.52,145.19,145.26,745959.0
2017-03-16 09:30:00,145.5,145.6,144.63,145.38,545941.0,145.5,145.6,144.63,145.38,545941.0
2017-03-16 10:00:00,145.4,146.1,145.37,145.86,500355.0,145.4,146.1,145.37,145.86,500355.0
2017-03-16 10:30:00,145.85,146.5,145.6,146.11,386149.0,145.85,146.5,145.6,146.11,386149.0
2017-03-16 11:00:00,146.12,146.13,145.26,145.47,391748.0,146.12,146.13,145.26,145.47,391748.0
2017-03-16 11:30:00,145.45,145.46,145.05,145.31,171343.0,145.45,145.46,145.05,145.31,171343.0
2017-03-16 12:00:00,145.31,145.73,145.25,145.6,190463.0,145.31,145.73,145.25,145.6,190463.0
2017-03-16 12:30:00,145.6,145.63,145.36,145.39,108648.0,145.6,145.63,145.36,145.39,108648.0
2017-03-16 13:00:00,145.37,145.46,145.05,145.17,170787.0,145.37,145.46,145.05,145.17,170787.0
2017-03-16 13:30:00,145.21,145.5,144.99,145.07,176799.0,145.21,145.5,144.99,145.07,176799.0
2017-03-16 14:00:00,145.08,145.3,144.99,145.09,192379.0,145.08,145.3,144.99,145.09,192379.0
2017-03-16 14:30:00,145.07,145.33,144.72,144.84,245249.0,145.07,145.33,144.72,144.84,245249.0
2017-03-16 15:00:00,144.86,144.97,144.63,144.64,246126.0,144.86,144.97,144.63,144.64,246126.0
2017-03-16 15:30:00,144.64,144.66,144.22,144.37,850244.0,144.64,144.66,144.22,144.37,850244.0
2017-03-17 09:30:00,144.03,144.9,143.4,144.58,1670966.0,144.03,144.9,143.4,144.58,1670966.0
2017-03-17 10:00:00,144.61,145.28,144.55,144.84,495799.0,144.61,145.28,144.55,144.84,495799.0
2017-03-17 10:30:00,144.79,145.0,144.43,144.82,220137.0,144.79,145.0,144.43,144.82,220137.0
2017-03-17 11:00:00,144.81,144.85,144.46,144.75,175002.0,144.81,144.85,144.46,144.75,175002.0
2017-03-17 11:30:00,144.76,144.92,144.48,144.77,112528.0,144.76,144.92,144.48,144.77,112528.0
2017-03-17 12:00:00,144.77,145.19,144.74,145.17,184820.0,144.77,145.19,144.74,145.17,184820.0
2017-03-17 12:30:00,145.19,145.25,145.0,145.2,175994.0,145.19,145.25,145.0,145.2,175994.0
2017-03-17 13:00:00,145.21,145.41,145.2,145.29,158024.0,145.21,145.41,145.2,145.29,158024.0
2017-03-17 13:30:00,145.3,145.39,144.96,145.05,168337.0,145.3,145.39,144.96,145.05,168337.0
2017-03-17 14:00:00,145.07,145.39,145.07,145.2,164858.0,145.07,145.39,145.07,145.2,164858.0
2017-03-17 14:30:00,145.18,145.42,145.09,145.38,137675.0,145.18,145.42,145.09,145.38,137675.0
2017-03-17 15:00:00,145.4,145.76,145.32,145.48,323666.0,145.4,145.76,145.32,145.48,323666.0
2017-03-17 15:30:00,145.48,145.5,144.96,145.09,692511.0,145.48,145.5,144.96,145.09,692511.0
2017-03-20 09:30:00,145.45,145.45,144.58,145.25,493262.0,145.45,145.45,144.58,145.25,493262.0
2017-03-20 10:00:00,145.23,145.98,145.15,145.87,319247.0,145.23,145.98,145.15,145.87,319247.0
2017-03-20 10:30:00,145.86,146.03,145.51,145.62,272510.0,145.86,146.03,145.51,145.62,272510.0
2017-03-20 11:00:00,145.62,145.78,145.47,145.72,180340.0,145.62,145.78,145.47,145.72,180340.0
2017-03-20 11:30:00,145.7,146.19,145.66,146.08,196590.0,145.7,146.19,145.66,146.08,196590.0
2017-03-20 12:00:00,146.05,146.06,145.73,145.99,175843.0,146.05,146.06,145.73,145.99,175843.0
2017-03-20 12:30:00,146.0,146.25,145.73,145.9,185380.0,146.0,146.25,145.73,145.9,185380.0
2017-03-20 13:00:00,145.9,145.95,145.7,145.83,89796.0,145.9,145.95,145.7,145.83,89796.0
2017-03-20 13:30:00,145.82,145.93,145.3,145.74,195392.0,145.82,145.93,145.3,145.74,195392.0
2017-03-20 14:00:00,145.71,146.07,145.69,146.04,145719.0,145.71,146.07,145.69,146.04,145719.0
2017-03-20 14:30:00,146.03,146.03,145.65,145.8,116197.0,146.03,146.03,145.65,145.8,116197.0
2017-03-20 15:00:00,145.79,146.02,145.74,145.92,141895.0,145.79,146.02,145.74,145.92,141895.0
2017-03-20 15:30:00,145.92,145.93,145.75,145.8,343302.0,145.92,145.93,145.75,145.8,343302.0
2017-03-21 09:30:00,146.45,147.7,146.18,147.58,848838.0,146.45,147.7,146.18,147.58,848838.0
2017-03-21 10:00:00,147.6,147.63,146.31,146.42,480761.0,147.6,147.63,146.31,146.42,480761.0
2017-03-21 10:30:00,146.43,146.59,145.56,145.64,411261.0,146.43,146.59,145.56,145.64,411261.0
2017-03-21 11:00:00,145.66,145.66,144.06,144.42,686791.0,145.66,145.66,144.06,144.42,686791.0
2017-03-21 11:30:00,144.39,144.87,143.77,144.75,571347.0,144.39,144.87,143.77,144.75,571347.0
2017-03-21 12:00:00,144.78,144.91,144.21,144.59,213846.0,144.78,144.91,144.21,144.59,213846.0
2017-03-21 12:30:00,144.58,144.73,143.99,144.33,282139.0,144.58,144.73,143.99,144.33,282139.0
2017-03-21 13:00:00,144.31,144.77,144.2,144.67,239162.0,144.31,144.77,144.2,144.67,239162.0
2017-03-21 13:30:00,144.7,144.7,143.46,143.48,267486.0,144.7,144.7,143.46,143.48,267486.0
2017-03-21 14:00:00,143.48,143.68,143.1,143.11,586634.0,143.48,143.68,143.1,143.11,586634.0
2017-03-21 14:30:00,143.11,143.27,142.86,143.0,527088.0,143.11,143.27,142.86,143.0,527088.0
2017-03-21 15:00:00,143.0,143.07,142.63,142.64,419649.0,143.0,143.07,142.63,142.64,419649.0
2017-03-21 15:30:00,142.66,142.77,142.1,142.39,860248.0,142.66,142.77,142.1,142.39,860248.0
2017-03-22 09:30:00,142.55,143.8,142.2,142.21,849214.0,142.55,143.8,142.2,142.21,849214.0
2017-03-22 10:00:00,142.3,142.51,141.13,141.23,910468.0,142.3,142.51,141.13,141.23,910468.0
2017-03-22 10:30:00,141.23,142.25,140.93,141.83,565048.0,141.23,142.25,140.93,141.83,565048.0
2017-03-22 11:00:00,141.82,142.16,141.45,141.87,337744.0,141.82,142.16,141.45,141.87,337744.0
2017-03-22 11:30:00,141.86,141.86,141.32,141.49,322814.0,141.86,141.86,141.32,141.49,322814.0
2017-03-22 12:00:00,141.49,141.68,140.96,141.07,313357.0,141.49,141.68,140.96,141.07,313357.0
2017-03-22 12:30:00,141.06,141.22,140.76,141.09,200232.0,141.06,141.22,140.76,141.09,200232.0
2017-03-22 13:00:00,141.11,141.26,140.76,141.03,246349.0,141.11,141.26,140.76,141.03,246349.0
2017-03-22 13:30:00,141.02,141.35,140.9,140.94,228134.0,141.02,141.35,140.9,140.94,228134.0
2017-03-22 14:00:00,140.95,141.23,140.85,140.89,241186.0,140.95,141.23,140.85,140.89,241186.0
2017-03-22 14:30:00,140.87,141.74,140.86,141.65,233682.0,140.87,141.74,140.86,141.65,233682.0
2017-03-22 15:00:00,141.62,142.08,141.52,142.0,355431.0,141.62,142.08,141.52,142.0,355431.0
2017-03-22 15:30:00,142.0,142.72,141.82,142.66,741574.0,142.0,142.72,141.82,142.66,741574.0
2017-03-23 09:30:00,142.14,142.89,141.58,142.42,319868.0,142.14,142.89,141.58,142.42,319868.0
2017-03-23 10:00:00,142.47,142.49,141.7,142.13,244689.0,142.47,142.49,141.7,142.13,244689.0
2017-03-23 10:30:00,142.09,142.39,142.06,142.07,141665.0,142.09,142.39,142.06,142.07,141665.0
2017-03-23 11:00:00,142.07,142.19,141.84,142.03,185374.0,142.07,142.19,141.84,142.03,185374.0
2017-03-23 11:30:00,142.02,142.1,141.85,141.99,133781.0,142.02,142.1,141.85,141.99,133781.0
2017-03-23 12:00:00,141.99,142.04,141.71,141.72,129438.0,141.99,142.04,141.71,141.72,129438.0
2017-03-23 12:30:00,141.73,142.1,141.71,142.01,349770.0,141.73,142.1,141.71,142.01,349770.0
2017-03-23 13:00:00,142.01,142.03,141.26,141.35,256371.0,142.01,142.03,141.26,141.35,256371.0
2017-03-23 13:30:00,141.31,141.87,141.29,141.76,89050.0,141.31,141.87,141.29,141.76,89050.0
2017-03-23 14:00:00,141.76,142.02,141.69,141.99,88340.0,141.76,142.02,141.69,141.99,88340.0
2017-03-23 14:30:00,141.99,142.27,141.87,142.06,110638.0,141.99,142.27,141.87,142.06,110638.0
2017-03-23 15:00:00,142.0,142.21,141.81,141.83,168020.0,142.0,142.21,141.81,141.83,168020.0
2017-03-23 15:30:00,141.85,142.0,141.61,141.83,535972.0,141.85,142.0,141.61,141.83,535972.0
2017-03-24 09:30:00,142.28,142.69,142.0,142.2,419889.0,142.28,142.69,142.0,142.2,419889.0
2017-03-24 10:00:00,142.21,142.42,142.08,142.2,143675.0,142.21,142.42,142.08,142.2,143675.0
2017-03-24 10:30:00,142.15,142.76,142.06,142.52,238646.0,142.15,142.76,142.06,142.52,238646.0
2017-03-24 11:00:00,142.56,142.72,142.5,142.67,183546.0,142.56,142.72,142.5,142.67,183546.0
2017-03-24 11:30:00,142.67,142.8,142.59,142.62,184602.0,142.67,142.8,142.59,142.62,184602.0
2017-03-24 12:00:00,142.63,142.64,142.08,142.49,175351.0,142.63,142.64,142.08,142.49,175351.0
2017-03-24 12:30:00,142.53,142.6,142.38,142.57,137241.0,142.53,142.6,142.38,142.57,137241.0
2017-03-24 13:00:00,142.57,142.6,142.19,142.34,100096.0,142.57,142.6,142.19,142.34,100096.0
2017-03-24 13:30:00,142.34,142.36,142.14,142.17,153025.0,142.34,142.36,142.14,142.17,153025.0
2017-03-24 14:00:00,142.16,142.37,142.06,142.3,84168.0,142.16,142.37,142.06,142.3,84168.0
2017-03-24 14:30:00,142.29,142.36,141.64,141.68,144999.0,142.29,142.36,141.64,141.68,144999.0
2017-03-24 15:00:00,141.7,142.07,141.58,141.97,222382.0,141.7,142.07,141.58,141.97,222382.0
2017-03-24 15:30:00,141.94,142.47,141.82,142.01,692249.0,141.94,142.47,141.82,142.01,692249.0
2017-03-27 09:30:00,140.83,141.66,140.0,141.22,614688.0,140.83,141.66,140.0,141.22,614688.0
2017-03-27 10:00:00,141.23,142.15,141.16,142.12,278672.0,141.23,142.15,141.16,142.12,278672.0
2017-03-27 10:30:00,142.11,142.54,142.11,142.47,301379.0,142.11,142.54,142.11,142.47,301379.0
2017-03-27 11:00:00,142.48,142.49,141.97,142.47,158170.0,142.48,142.49,141.97,142.47,158170.0
2017-03-27 11:30:00,142.5,142.92,142.39,142.77,210253.0,142.5,142.92,142.39,142.77,210253.0
2017-03-27 12:00:00,142.72,143.2,142.64,143.19,199883.0,142.72,143.2,142.64,143.19,199883.0
2017-03-27 12:30:00,143.15,143.91,143.07,143.86,419445.0,143.15,143.91,143.07,143.86,419445.0
2017-03-27 13:00:00,143.84,144.37,143.7,144.29,431787.0,143.84,144.37,143.7,144.29,431787.0
2017-03-27 13:30:00,144.28,144.37,143.85,143.97,254043.0,144.28,144.37,143.85,143.97,254043.0
2017-03-27 14:00:00,143.99,144.12,143.77,144.02,262123.0,143.99,144.12,143.77,144.02,262123.0
2017-03-27 14:30:00,143.99,144.38,143.89,144.36,183364.0,143.99,144.38,143.89,144.36,183364.0
2017-03-27 15:00:00,144.35,144.39,144.11,144.13,221657.0,144.35,144.39,144.11,144.13,221657.0
2017-03-27 15:30:00,144.11,144.35,143.99,144.08,511462.0,144.11,144.35,143.99,144.08,511462.0
2017-03-28 09:30:00,144.1,145.15,143.92,144.55,681253.0,144.1,145.15,143.92,144.55,681253.0
2017-03-28 10:00:00,144.52,145.07,144.2,144.45,342918.0,144.52,145.07,144.2,144.45,342918.0
2017-03-28 10:30:00,144.46,145.17,144.33,145.14,309115.0,144.46,145.17,144.33,145.14,309115.0
2017-03-28 11:00:00,145.13,145.36,145.01,145.05,251279.0,145.13,145.36,145.01,145.05,251279.0
2017-03-28 11:30:00,145.07,145.41,145.0,145.41,236447.0,145.07,145.41,145.0,145.41,236447.0
2017-03-28 12:00:00,145.41,145.57,145.26,145.32,197365.0,145.41,145.57,145.26,145.32,197365.0
2017-03-28 12:30:00,145.34,145.82,145.32,145.8,221615.0,145.34,145.82,145.32,145.8,221615.0
2017-03-28 13:00:00,145.8,145.96,145.66,145.78,217666.0,145.8,145.96,145.66,145.78,217666.0
2017-03-28 13:30:00,145.77,146.06,145.71,146.04,189406.0,145.77,146.06,145.71,146.04,189406.0
2017-03-28 14:00:00,146.03,146.11,145.84,146.0,203594.0,146.03,146.11,145.84,146.0,203594.0
2017-03-28 14:30:00,146.01,146.02,145.64,145.68,254621.0,146.01,146.02,145.64,145.68,254621.0
2017-03-28 15:00:00,145.65,145.74,145.32,145.37,241055.0,145.65,145.74,145.32,145.37,241055.0
2017-03-28 15:30:00,145.39,145.48,145.15,145.17,397965.0,145.39,145.48,145.15,145.17,397965.0
2017-03-29 09:30:00,145.5,145.87,144.9,145.29,318487.0,145.5,145.87,144.9,145.29,318487.0
2017-03-29 10:00:00,145.3,146.73,145.2,146.65,394771.0,145.3,146.73,145.2,146.65,394771.0
2017-03-29 10:30:00,146.67,147.18,146.4,146.49,469197.0,146.67,147.18,146.4,146.49,469197.0
2017-03-29 11:00:00,146.47,146.66,146.26,146.44,197750.0,146.47,146.66,146.26,146.44,197750.0
2017-03-29 11:30:00,146.44,146.48,146.09,146.24,175431.0,146.44,146.48,146.09,146.24,175431.0
2017-03-29 12:00:00,146.23,146.69,146.14,146.64,163590.0,146.23,146.69,146.14,146.64,163590.0
2017-03-29 12:30:00,146.6,146.7,146.34,146.47,126047.0,146.6,146.7,146.34,146.47,126047.0
2017-03-29 13:00:00,146.47,146.79,146.43,146.67,143568.0,146.47,146.79,146.43,146.67,143568.0
2017-03-29 13:30:00,146.7,146.71,146.55,146.66,108772.0,146.7,146.71,146.55,146.66,108772.0
2017-03-29 14:00:00,146.65,146.67,146.38,146.62,111819.0,146.65,146.67,146.38,146.62,111819.0
2017-03-29 14:30:00,146.59,146.62,146.3,146.45,147770.0,146.59,146.62,146.3,146.45,147770.0
2017-03-29 15:00:00,146.44,146.69,146.37,146.65,195982.0,146.44,146.69,146.37,146.65,195982.0
2017-03-29 15:30:00,146.67,146.8,146.35,146.46,496333.0,146.67,146.8,146.35,146.46,496333.0
2017-03-30 09:30:00,146.81,147.46,146.53,147.06,441470.0,146.81,147.46,146.53,147.06,441470.0
2017-03-30 10:00:00,147.08,147.4,146.73,146.82,306363.0,147.08,147.4,146.73,146.82,306363.0
2017-03-30 10:30:00,146.85,147.58,146.82,147.56,307920.0,146.85,147.58,146.82,147.56,307920.0
2017-03-30 11:00:00,147.56,147.83,147.53,147.63,293115.0,147.56,147.83,147.53,147.63,293115.0
2017-03-30 11:30:00,147.65,147.68,146.98,146.98,303606.0,147.65,147.68,146.98,146.98,303606.0
2017-03-30 12:00:00,146.98,147.41,146.8,147.37,206479.0,146.98,147.41,146.8,147.37,206479.0
2017-03-30 12:30:00,147.36,147.46,147.17,147.43,136190.0,147.36,147.46,147.17,147.43,136190.0
2017-03-30 13:00:00,147.44,147.72,147.34,147.7,158100.0,147.44,147.72,147.34,147.7,158100.0
2017-03-30 13:30:00,147.7,147.96,147.7,147.81,220017.0,147.7,147.96,147.7,147.81,220017.0
2017-03-30 14:00:00,147.83,148.07,147.82,148.04,279032.0,147.83,148.07,147.82,148.04,279032.0
2017-03-30 14:30:00,148.04,148.05,147.7,147.91,214901.0,148.04,148.05,147.7,147.91,214901.0
2017-03-30 15:00:00,147.92,148.2,147.9,148.11,292274.0,147.92,148.2,147.9,148.11,292274.0
2017-03-30 15:30:00,148.1,148.29,147.93,148.05,622571.0,148.1,148.29,147.93,148.05,622571.0
2017-03-31 09:30:00,148.0,148.05,147.49,147.71,373463.0,148.0,148.05,147.49,147.71,373463.0
2017-03-31 10:00:00,147.68,148.07,147.55,147.57,268135.0,147.68,148.07,147.55,147.57,268135.0
2017-03-31 10:30:00,147.56,148.03,147.55,147.56,249130.0,147.56,148.03,147.55,147.56,249130.0
2017-03-31 11:00:00,147.56,147.82,147.33,147.35,334283.0,147.56,147.82,147.33,147.35,334283.0
2017-03-31 11:30:00,147.37,147.6,147.33,147.5,211982.0,147.37,147.6,147.33,147.5,211982.0
2017-03-31 12:00:00,147.48,147.83,147.41,147.79,168243.0,147.48,147.83,147.41,147.79,168243.0
2017-03-31 12:30:00,147.79,148.0,147.72,147.99,196857.0,147.79,148.0,147.72,147.99,196857.0
2017-03-31 13:00:00,147.97,148.23,147.97,148.18,166038.0,147.97,148.23,147.97,148.18,166038.0
2017-03-31 13:30:00,148.22,148.22,147.62,147.62,175616.0,148.22,148.22,147.62,147.62,175616.0
2017-03-31 14:00:00,147.64,147.88,147.57,147.74,175357.0,147.64,147.88,147.57,147.74,175357.0
2017-03-31 14:30:00,147.74,147.91,147.65,147.77,168477.0,147.74,147.91,147.65,147.77,168477.0
2017-03-31 15:00:00,147.78,148.13,147.7,148.05,167152.0,147.78,148.13,147.7,148.05,167152.0
2017-03-31 15:30:00,148.04,148.15,147.8,147.82,479104.0,148.04,148.15,147.8,147.82,479104.0
2017-04-03 09:30:00,146.77,148.01,146.7,147.25,619783.0,146.77,148.01,146.7,147.25,619783.0
2017-04-03 10:00:00,147.22,147.25,146.62,147.09,392469.0,147.22,147.25,146.62,147.09,392469.0
2017-04-03 10:30:00,147.08,147.11,146.51,146.57,259473.0,147.08,147.11,146.51,146.57,259473.0
2017-04-03 11:00:00,146.54,146.77,146.13,146.3,327337.0,146.54,146.77,146.13,146.3,327337.0
2017-04-03 11:30:00,146.33,146.34,145.86,146.1,270560.0,146.33,146.34,145.86,146.1,270560.0
2017-04-03 12:00:00,146.11,146.25,145.74,146.12,237942.0,146.11,146.25,145.74,146.12,237942.0
2017-04-03 12:30:00,146.12,146.65,146.08,146.63,194595.0,146.12,146.65,146.08,146.63,194595.0
2017-04-03 13:00:00,146.62,146.8,146.5,146.67,171077.0,146.62,146.8,146.5,146.67,171077.0
2017-04-03 13:30:00,146.69,146.75,146.5,146.69,114865.0,146.69,146.75,146.5,146.69,114865.0
2017-04-03 14:00:00,146.7,146.92,146.54,146.88,129654.0,146.7,146.92,146.54,146.88,129654.0
2017-04-03 14:30:00,146.87,147.26,146.84,147.2,185502.0,146.87,147.26,146.84,147.2,185502.0
2017-04-03 15:00:00,147.2,147.33,146.99,147.08,221065.0,147.2,147.33,146.99,147.08,221065.0
2017-04-03 15:30:00,147.07,147.11,146.85,146.91,502096.0,147.07,147.11,146.85,146.91,502096.0
2017-04-04 09:30:00,146.84,147.09,145.88,146.01,432019.0,146.84,147.09,145.88,146.01,432019.0
2017-04-04 10:00:00,146.0,146.07,145.64,145.9,245293.0,146.0,146.07,145.64,145.9,245293.0
2017-04-04 10:30:00,145.9,145.94,145.2,145.31,316036.0,145.9,145.94,145.2,145.31,316036.0
2017-04-04 11:00:00,145.3,145.71,145.25,145.38,219306.0,145.3,145.71,145.25,145.38,219306.0
2017-04-04 11:30:00,145.36,145.55,145.26,145.28,202497.0,145.36,145.55,145.26,145.28,202497.0
2017-04-04 12:00:00,145.28,145.44,145.26,145.41,125984.0,145.28,145.44,145.26,145.41,125984.0
2017-04-04 12:30:00,145.42,145.42,145.21,145.21,187471.0,145.42,145.42,145.21,145.21,187471.0
2017-04-04 13:00:00,145.22,145.55,145.16,145.25,263727.0,145.22,145.55,145.16,145.25,263727.0
2017-04-04 13:30:00,145.25,145.33,145.01,145.03,104794.0,145.25,145.33,145.01,145.03,104794.0
2017-04-04 14:00:00,145.03,145.28,145.02,145.06,163966.0,145.03,145.28,145.02,145.06,163966.0
2017-04-04 14:30:00,145.06,145.16,144.89,145.06,267546.0,145.06,145.16,144.89,145.06,267546.0
2017-04-04 15:00:00,145.05,145.25,145.0,145.11,173696.0,145.05,145.25,145.0,145.11,173696.0
2017-04-04 15:30:00,145.11,145.53,145.1,145.49,519384.0,145.11,145.53,145.1,145.49,519384.0
2017-04-05 09:30:00,146.18,146.25,145.06,145.17,407605.0,146.18,146.25,145.06,145.17,407605.0
2017-04-05 10:00:00,145.15,145.5,145.0,145.18,277499.0,145.15,145.5,145.0,145.18,277499.0
2017-04-05 10:30:00,145.16,145.82,144.93,145.8,349507.0,145.16,145.82,144.93,145.8,349507.0
2017-04-05 11:00:00,145.8,145.98,145.59,145.62,269400.0,145.8,145.98,145.59,145.62,269400.0
2017-04-05 11:30:00,145.63,145.78,145.37,145.52,191499.0,145.63,145.78,145.37,145.52,191499.0
2017-04-05 12:00:00,145.53,145.6,145.45,145.47,150453.0,145.53,145.6,145.45,145.47,150453.0
2017-04-05 12:30:00,145.48,145.62,145.43,145.48,124770.0,145.48,145.62,145.43,145.48,124770.0
2017-04-05 13:00:00,145.47,145.53,145.27,145.49,203296.0,145.47,145.53,145.27,145.49,203296.0
2017-04-05 13:30:00,145.49,145.53,145.22,145.23,130935.0,145.49,145.53,145.22,145.23,130935.0
2017-04-05 14:00:00,145.23,145.4,144.97,145.11,192928.0,145.23,145.4,144.97,145.11,192928.0
2017-04-05 14:30:00,145.11,145.12,144.54,144.58,188048.0,145.11,145.12,144.54,144.58,188048.0
2017-04-05 15:00:00,144.56,144.66,143.59,143.75,379877.0,144.56,144.66,143.59,143.75,379877.0
2017-04-05 15:30:00,143.74,143.87,143.26,143.62,1014334.0,143.74,143.87,143.26,143.62,1014334.0
2017-04-06 09:30:00,144.0,144.14,143.01,143.76,490890.0,144.0,144.14,143.01,143.76,490890.0
2017-04-06 10:00:00,143.7,144.03,143.46,143.64,249871.0,143.7,144.03,143.46,143.64,249871.0
2017-04-06 10:30:00,143.66,143.88,143.21,143.43,249484.0,143.66,143.88,143.21,143.43,249484.0
2017-04-06 11:00:00,143.46,143.82,143.39,143.72,121357.0,143.46,143.82,143.39,143.72,121357.0
2017-04-06 11:30:00,143.74,143.81,143.35,143.73,115322.0,143.74,143.81,143.35,143.73,115322.0
2017-04-06 12:00:00,143.74,143.92,143.48,143.56,138559.0,143.74,143.92,143.48,143.56,138559.0
2017-04-06 12:30:00,143.57,143.62,143.14,143.41,135199.0,143.57,143.62,143.14,143.41,135199.0
2017-04-06 13:00:00,143.4,143.68,143.17,143.56,118887.0,143.4,143.68,143.17,143.56,118887.0
2017-04-06 13:30:00,143.56,143.68,143.46,143.49,74179.0,143.56,143.68,143.46,143.49,74179.0
2017-04-06 14:00:00,143.49,143.6,143.37,143.47,89433.0,143.49,143.6,143.37,143.47,89433.0
2017-04-06 14:30:00,143.45,143.74,143.26,143.31,118981.0,143.45,143.74,143.26,143.31,118981.0
2017-04-06 15:00:00,143.34,143.71,143.25,143.61,128496.0,143.34,143.71,143.25,143.61,128496.0
2017-04-06 15:30:00,143.61,143.82,143.55,143.74,444957.0,143.61,143.82,143.55,143.74,444957.0
2017-04-07 09:30:00,143.79,143.87,142.71,142.89,398410.0,143.79,143.87,142.71,142.89,398410.0
2017-04-07 10:00:00,142.86,143.77,142.82,143.7,266827.0,142.86,143.77,142.82,143.7,266827.0
2017-04-07 10:30:00,143.65,143.75,143.29,143.32,203705.0,143.65,143.75,143.29,143.32,203705.0
2017-04-07 11:00:00,143.33,143.54,143.14,143.24,151530.0,143.33,143.54,143.14,143.24,151530.0
2017-04-07 11:30:00,143.26,143.54,143.11,143.31,118899.0,143.26,143.54,143.11,143.31,118899.0
2017-04-07 12:00:00,143.31,143.5,143.24,143.3,81021.0,143.31,143.5,143.24,143.3,81021.0
2017-04-07 12:30:00,143.34,143.62,143.3,143.6,119943.0,143.34,143.62,143.3,143.6,119943.0
2017-04-07 13:00:00,143.59,143.77,143.4,143.75,176124.0,143.59,143.77,143.4,143.75,176124.0
2017-04-07 13:30:00,143.73,143.89,143.48,143.52,166533.0,143.73,143.89,143.48,143.52,166533.0
2017-04-07 14:00:00,143.53,143.66,143.32,143.33,112558.0,143.53,143.66,143.32,143.33,112558.0
2017-04-07 14:30:00,143.32,143.36,143.02,143.02,221752.0,143.32,143.36,143.02,143.02,221752.0
2017-04-07 15:00:00,143.03,143.35,143.0,143.06,155804.0,143.03,143.35,143.0,143.06,155804.0
2017-04-07 15:30:00,143.06,143.26,142.93,143.1,377863.0,143.06,143.26,142.93,143.1,377863.0
2017-04-10 09:30:00,143.0,143.07,142.0,142.32,610831.0,143.0,143.07,142.0,142.32,610831.0
2017-04-10 10:00:00,142.39,142.49,141.5,141.66,466250.0,142.39,142.49,141.5,141.66,466250.0
2017-04-10 10:30:00,141.66,141.97,141.43,141.48,386718.0,141.66,141.97,141.43,141.48,386718.0
2017-04-10 11:00:00,141.47,141.79,141.21,141.72,297927.0,141.47,141.79,141.21,141.72,297927.0
2017-04-10 11:30:00,141.72,142.25,141.57,142.17,298919.0,141.72,142.25,141.57,142.17,298919.0
2017-04-10 12:00:00,142.16,142.98,142.1,142.9,417871.0,142.16,142.98,142.1,142.9,417871.0
2017-04-10 12:30:00,142.9,143.94,142.9,143.91,379341.0,142.9,143.94,142.9,143.91,379341.0
2017-04-10 13:00:00,143.92,144.34,143.77,144.22,380125.0,143.92,144.34,143.77,144.22,380125.0
2017-04-10 13:30:00,144.24,144.65,144.1,144.31,307038.0,144.24,144.65,144.1,144.31,307038.0
2017-04-10 14:00:00,144.31,144.32,143.91,143.96,256145.0,144.31,144.32,143.91,143.96,256145.0
2017-04-10 14:30:00,143.95,144.28,143.8,144.24,282435.0,143.95,144.28,143.8,144.24,282435.0
2017-04-10 15:00:00,144.23,144.34,143.83,143.91,206035.0,144.23,144.34,143.83,143.91,206035.0
2017-04-10 15:30:00,143.92,144.05,143.74,143.85,491810.0,143.92,144.05,143.74,143.85,491810.0
2017-04-11 09:30:00,144.28,144.54,142.97,143.39,484293.0,144.28,144.54,142.97,143.39,484293.0
2017-04-11 10:00:00,143.43,143.77,142.75,143.1,253884.0,143.43,143.77,142.75,143.1,253884.0
2017-04-11 10:30:00,143.11,143.12,142.05,142.33,302994.0,143.11,143.12,142.05,142.33,302994.0
2017-04-11 11:00:00,142.31,142.6,141.98,142.21,210356.0,142.31,142.6,141.98,142.21,210356.0
2017-04-11 11:30:00,142.22,142.75,142.2,142.67,184016.0,142.22,142.75,142.2,142.67,184016.0
2017-04-11 12:00:00,142.67,143.43,142.52,143.37,144975.0,142.67,143.43,142.52,143.37,144975.0
2017-04-11 12:30:00,143.37,143.63,143.03,143.6,141661.0,143.37,143.63,143.03,143.6,141661.0
2017-04-11 13:00:00,143.59,143.85,143.54,143.63,178933.0,143.59,143.85,143.54,143.63,178933.0
2017-04-11 13:30:00,143.63,143.83,143.61,143.73,121132.0,143.63,143.83,143.61,143.73,121132.0
2017-04-11 14:00:00,143.71,144.09,143.67,143.98,178805.0,143.71,144.09,143.67,143.98,178805.0
2017-04-11 14:30:00,143.98,144.4,143.94,144.21,195847.0,143.98,144.4,143.94,144.21,195847.0
2017-04-11 15:00:00,144.21,144.43,143.95,144.29,453803.0,144.21,144.43,143.95,144.29,453803.0
2017-04-11 15:30:00,144.27,144.4,144.0,144.37,630972.0,144.27,144.4,144.0,144.37,630972.0
2017-04-12 09:30:00,144.85,145.4,144.5,145.17,533924.0,144.85,145.4,144.5,145.17,533924.0
2017-04-12 10:00:00,145.16,145.55,144.78,145.16,416553.0,145.16,145.55,144.78,145.16,416553.0
2017-04-12 10:30:00,145.2,145.74,144.94,145.07,391967.0,145.2,145.74,144.94,145.07,391967.0
2017-04-12 11:00:00,145.07,145.27,144.34,144.41,334446.0,145.07,145.27,144.34,144.41,334446.0
2017-04-12 11:30:00,144.41,144.41,143.64,143.95,311809.0,144.41,144.41,143.64,143.95,311809.0
2017-04-12 12:00:00,143.96,144.27,143.66,144.1,163511.0,143.96,144.27,143.66,144.1,163511.0
2017-04-12 12:30:00,144.08,144.22,143.68,143.89,145700.0,144.08,144.22,143.68,143.89,145700.0
2017-04-12 13:00:00,143.89,144.23,143.8,144.1,107267.0,143.89,144.23,143.8,144.1,107267.0
2017-04-12 13:30:00,144.08,144.54,143.98,144.5,157483.0,144.08,144.54,143.98,144.5,157483.0
2017-04-12 14:00:00,144.48,144.52,144.26,144.42,127025.0,144.48,144.52,144.26,144.42,127025.0
2017-04-12 14:30:00,144.41,144.49,144.05,144.38,153448.0,144.41,144.49,144.05,144.38,153448.0
2017-04-12 15:00:00,144.37,144.39,143.81,144.07,189022.0,144.37,144.39,143.81,144.07,189022.0
2017-04-12 15:30:00,144.08,144.13,143.55,143.83,496165.0,144.08,144.13,143.55,143.83,496165.0
2017-04-13 09:30:00,144.25,144.33,143.37,144.15,342062.0,144.25,144.33,143.37,144.15,342062.0
2017-04-13 10:00:00,144.17,144.55,144.06,144.26,203990.0,144.17,144.55,144.06,144.26,203990.0
2017-04-13 10:30:00,144.25,144.52,144.18,144.3,141753.0,144.25,144.52,144.18,144.3,141753.0
2017-04-13 11:00:00,144.29,144.37,143.79,144.0,286687.0,144.29,144.37,143.79,144.0,286687.0
2017-04-13 11:30:00,144.0,144.18,143.88,143.88,130070.0,144.0,144.18,143.88,143.88,130070.0
2017-04-13 12:00:00,143.87,144.12,143.66,144.03,243197.0,143.87,144.12,143.66,144.03,243197.0
2017-04-13 12:30:00,144.05,144.15,143.85,143.89,115506.0,144.05,144.15,143.85,143.89,115506.0
2017-04-13 13:00:00,143.89,143.89,143.18,143.46,189180.0,143.89,143.89,143.18,143.46,189180.0
2017-04-13 13:30:00,143.46,143.46,142.94,143.03,160928.0,143.46,143.46,142.94,143.03,160928.0
2017-04-13 14:00:00,143.02,143.5,142.91,143.48,295105.0,143.02,143.5,142.91,143.48,295105.0
2017-04-13 14:30:00,143.44,143.81,143.4,143.64,166682.0,143.44,143.81,143.4,143.64,166682.0
2017-04-13 15:00:00,143.62,143.62,143.04,143.09,212630.0,143.62,143.62,143.04,143.09,212630.0
2017-04-13 15:30:00,143.09,143.15,142.76,142.91,490789.0,143.09,143.15,142.76,142.91,490789.0
2017-04-17 09:30:00,144.43,146.14,144.43,145.87,1806713.0,144.43,146.14,144.43,145.87,1806713.0
2017-04-17 10:00:00,145.87,146.29,145.53,145.56,1098911.0,145.87,146.29,145.53,145.56,1098911.0
2017-04-17 10:30:00,145.58,146.88,145.48,146.8,948404.0,145.58,146.88,145.48,146.8,948404.0
2017-04-17 11:00:00,146.8,146.83,146.22,146.49,575935.0,146.8,146.83,146.22,146.49,575935.0
2017-04-17 11:30:00,146.48,147.03,146.48,146.83,552381.0,146.48,147.03,146.48,146.83,552381.0
2017-04-17 12:00:00,146.83,146.96,146.53,146.87,488170.0,146.83,146.96,146.53,146.87,488170.0
2017-04-17 12:30:00,146.87,147.09,146.65,146.84,509144.0,146.87,147.09,146.65,146.84,509144.0
2017-04-17 13:00:00,146.85,147.13,146.7,146.93,622530.0,146.85,147.13,146.7,146.93,622530.0
2017-04-17 13:30:00,146.94,147.01,146.59,146.7,417655.0,146.94,147.01,146.59,146.7,417655.0
2017-04-17 14:00:00,146.72,146.82,146.46,146.62,495470.0,146.72,146.82,146.46,146.62,495470.0
2017-04-17 14:30:00,146.63,146.99,146.62,146.83,489435.0,146.63,146.99,146.62,146.83,489435.0
2017-04-17 15:00:00,146.82,146.98,146.54,146.66,861134.0,146.82,146.98,146.54,146.66,861134.0
2017-04-17 15:30:00,146.66,147.32,146.48,147.28,1812293.0,146.66,147.32,146.48,147.28,1812293.0
2017-04-18 09:30:00,147.34,147.4,143.6,144.24,4016433.0,147.34,147.4,143.6,144.24,4016433.0
2017-04-18 10:00:00,144.29,145.18,143.91,144.19,1401773.0,144.29,145.18,143.91,144.19,1401773.0
2017-04-18 10:30:00,144.17,146.26,144.06,145.91,1460449.0,144.17,146.26,144.06,145.91,1460449.0
2017-04-18 11:00:00,145.92,146.69,145.57,145.8,1194366.0,145.92,146.69,145.57,145.8,1194366.0
2017-04-18 11:30:00,145.78,145.8,144.21,144.45,1236667.0,145.78,145.8,144.21,144.45,1236667.0
2017-04-18 12:00:00,144.44,144.56,143.7,143.8,770616.0,144.44,144.56,143.7,143.8,770616.0
2017-04-18 12:30:00,143.82,143.83,140.0,142.56,1246147.0,143.82,143.83,140.0,142.56,1246147.0
2017-04-18 13:00:00,142.56,142.59,141.51,142.27,1395853.0,142.56,142.59,141.51,142.27,1395853.0
2017-04-18 13:30:00,142.26,143.48,141.99,143.4,1075841.0,142.26,143.48,141.99,143.4,1075841.0
2017-04-18 14:00:00,143.4,143.65,142.85,143.15,806446.0,143.4,143.65,142.85,143.15,806446.0
2017-04-18 14:30:00,143.15,143.37,142.65,143.25,683947.0,143.15,143.37,142.65,143.25,683947.0
2017-04-18 15:00:00,143.25,143.35,142.91,143.06,617027.0,143.25,143.35,142.91,143.06,617027.0
2017-04-18 15:30:00,143.08,143.78,142.93,143.36,1418633.0,143.08,143.78,142.93,143.36,1418633.0
2017-04-19 09:30:00,143.37,144.0,141.65,142.3,1388162.0,143.37,144.0,141.65,142.3,1388162.0
2017-04-19 10:00:00,142.27,142.38,141.37,141.91,852718.0,142.27,142.38,141.37,141.91,852718.0
2017-04-19 10:30:00,141.93,142.34,141.76,142.12,609500.0,141.93,142.34,141.76,142.12,609500.0
2017-04-19 11:00:00,142.12,142.42,141.69,141.82,402062.0,142.12,142.42,141.69,141.82,402062.0
2017-04-19 11:30:00,141.82,141.84,141.06,141.13,480815.0,141.82,141.84,141.06,141.13,480815.0
2017-04-19 12:00:00,141.14,141.33,140.77,140.78,606070.0,141.14,141.33,140.77,140.78,606070.0
2017-04-19 12:30:00,140.77,141.27,140.71,140.86,457753.0,140.77,141.27,140.71,140.86,457753.0
2017-04-19 13:00:00,140.86,140.91,140.03,140.39,583341.0,140.86,140.91,140.03,140.39,583341.0
2017-04-19 13:30:00,140.38,140.39,139.77,139.78,660677.0,140.38,140.39,139.77,139.78,660677.0
2017-04-19 14:00:00,139.79,139.96,138.91,139.41,921826.0,139.79,139.96,138.91,139.41,921826.0
2017-04-19 14:30:00,139.43,139.43,138.9,139.03,701706.0,139.43,139.43,138.9,139.03,701706.0
2017-04-19 15:00:00,139.06,139.28,138.66,138.75,916198.0,139.06,139.28,138.66,138.75,916198.0
2017-04-19 15:30:00,138.74,139.81,138.72,139.76,1978242.0,138.74,139.81,138.72,139.76,1978242.0
2017-04-20 09:30:00,140.31,140.71,139.27,139.42,1132587.0,140.31,140.71,139.27,139.42,1132587.0
2017-04-20 10:00:00,139.42,141.6,139.41,141.1,1210760.0,139.42,141.6,139.41,141.1,1210760.0
2017-04-20 10:30:00,141.1,141.35,140.72,141.27,489246.0,141.1,141.35,140.72,141.27,489246.0
2017-04-20 11:00:00,141.29,141.35,140.91,140.99,289543.0,141.29,141.35,140.91,140.99,289543.0
2017-04-20 11:30:00,140.98,141.24,140.78,141.19,327265.0,140.98,141.24,140.78,141.19,327265.0
2017-04-20 12:00:00,141.2,141.53,141.15,141.22,269826.0,141.2,141.53,141.15,141.22,269826.0
2017-04-20 12:30:00,141.22,141.4,141.1,141.13,235314.0,141.22,141.4,141.1,141.13,235314.0
2017-04-20 13:00:00,141.13,141.28,140.91,141.15,326209.0,141.13,141.28,140.91,141.15,326209.0
2017-04-20 13:30:00,141.14,141.76,141.12,141.6,299457.0,141.14,141.76,141.12,141.6,299457.0
2017-04-20 14:00:00,141.59,141.8,141.48,141.74,278478.0,141.59,141.8,141.48,141.74,278478.0
2017-04-20 14:30:00,141.72,141.72,141.1,141.14,233789.0,141.72,141.72,141.1,141.14,233789.0
2017-04-20 15:00:00,141.13,141.16,140.72,140.86,543930.0,141.13,141.16,140.72,140.86,543930.0
2017-04-20 15:30:00,140.86,141.49,140.86,141.18,692877.0,140.86,141.49,140.86,141.18,692877.0
2017-04-21 09:30:00,141.39,142.15,140.9,142.0,729708.0,141.39,142.15,140.9,142.0,729708.0
2017-04-21 10:00:00,141.97,142.33,141.64,142.26,595618.0,141.97,142.33,141.64,142.26,595618.0
2017-04-21 10:30:00,142.29,142.29,141.41,141.44,321552.0,142.29,142.29,141.41,141.44,321552.0
2017-04-21 11:00:00,141.43,141.43,141.04,141.33,318426.0,141.43,141.43,141.04,141.33,318426.0
2017-04-21 11:30:00,141.34,141.37,141.02,141.25,257923.0,141.34,141.37,141.02,141.25,257923.0
2017-04-21 12:00:00,141.22,141.46,141.21,141.23,155603.0,141.22,141.46,141.21,141.23,155603.0
2017-04-21 12:30:00,141.25,141.46,141.06,141.07,171438.0,141.25,141.46,141.06,141.07,171438.0
2017-04-21 13:00:00,141.09,141.51,141.06,141.5,304983.0,141.09,141.51,141.06,141.5,304983.0
2017-04-21 13:30:00,141.48,142.3,141.41,142.21,372010.0,141.48,142.3,141.41,142.21,372010.0
2017-04-21 14:00:00,142.21,142.4,141.96,142.33,424924.0,142.21,142.4,141.96,142.33,424924.0
2017-04-21 14:30:00,142.33,142.5,142.18,142.35,388853.0,142.33,142.5,142.18,142.35,388853.0
2017-04-21 15:00:00,142.35,142.77,142.3,142.74,386128.0,142.35,142.77,142.3,142.74,386128.0
2017-04-21 15:30:00,142.75,143.03,142.47,142.88,926447.0,142.75,143.03,142.47,142.88,926447.0
2017-04-24 09:30:00,143.6,144.5,143.4,144.12,854943.0,143.6,144.5,143.4,144.12,854943.0
2017-04-24 10:00:00,144.13,144.4,144.03,144.19,394619.0,144.13,144.4,144.03,144.19,394619.0
2017-04-24 10:30:00,144.2,144.3,143.69,144.24,482676.0,144.2,144.3,143.69,144.24,482676.0
2017-04-24 11:00:00,144.26,144.28,143.88,143.88,212460.0,144.26,144.28,143.88,143.88,212460.0
2017-04-24 11:30:00,143.88,143.94,143.56,143.66,296554.0,143.88,143.94,143.56,143.66,296554.0
2017-04-24 12:00:00,143.65,143.92,143.63,143.77,222869.0,143.65,143.92,143.63,143.77,222869.0
2017-04-24 12:30:00,143.78,143.99,143.74,143.96,155562.0,143.78,143.99,143.74,143.96,155562.0
2017-04-24 13:00:00,143.96,144.01,143.75,143.76,176106.0,143.96,144.01,143.75,143.76,176106.0
2017-04-24 13:30:00,143.76,143.78,143.57,143.68,148014.0,143.76,143.78,143.57,143.68,148014.0
2017-04-24 14:00:00,143.68,143.99,143.59,143.79,221222.0,143.68,143.99,143.59,143.79,221222.0
2017-04-24 14:30:00,143.77,143.79,143.58,143.66,177127.0,143.77,143.79,143.58,143.66,177127.0
2017-04-24 15:00:00,143.67,143.99,143.65,143.79,271094.0,143.67,143.99,143.65,143.79,271094.0
2017-04-24 15:30:00,143.77,143.99,143.72,143.84,464952.0,143.77,143.99,143.72,143.84,464952.0
2017-04-25 09:30:00,147.46,148.06,146.22,146.8,2649367.0,147.46,148.06,146.22,146.8,2649367.0
2017-04-25 10:00:00,146.78,148.57,146.69,148.34,1681584.0,146.78,148.57,146.69,148.34,1681584.0
2017-04-25 10:30:00,148.33,148.74,147.63,148.62,1211176.0,148.33,148.74,147.63,148.62,1211176.0
2017-04-25 11:00:00,148.64,149.87,148.51,149.75,1183291.0,148.64,149.87,148.51,149.75,1183291.0
2017-04-25 11:30:00,149.76,151.89,149.65,151.86,2016009.0,149.76,151.89,149.65,151.86,2016009.0
2017-04-25 12:00:00,151.87,152.57,151.4,151.62,1986946.0,151.87,152.57,151.4,151.62,1986946.0
2017-04-25 12:30:00,151.63,152.69,151.36,152.43,1173305.0,151.63,152.69,151.36,152.43,1173305.0
2017-04-25 13:00:00,152.45,153.43,152.29,152.86,1088401.0,152.45,153.43,152.29,152.86,1088401.0
2017-04-25 13:30:00,152.88,153.52,152.56,152.85,835598.0,152.88,153.52,152.56,152.85,835598.0
2017-04-25 14:00:00,152.8,153.31,152.12,152.3,828885.0,152.8,153.31,152.12,152.3,828885.0
2017-04-25 14:30:00,152.31,152.45,151.75,152.11,735461.0,152.31,152.45,151.75,152.11,735461.0
2017-04-25 15:00:00,152.09,152.85,152.0,152.75,727405.0,152.09,152.85,152.0,152.75,727405.0
2017-04-25 15:30:00,152.75,153.1,152.15,152.16,1746476.0,152.75,153.1,152.15,152.16,1746476.0
2017-04-26 09:30:00,151.53,151.85,150.03,150.44,1617025.0,151.53,151.85,150.03,150.44,1617025.0
2017-04-26 10:00:00,150.47,151.42,150.2,151.34,742123.0,150.47,151.42,150.2,151.34,742123.0
2017-04-26 10:30:00,151.34,152.0,151.07,151.94,599292.0,151.34,152.0,151.07,151.94,599292.0
2017-04-26 11:00:00,151.93,152.12,151.38,151.76,525696.0,151.93,152.12,151.38,151.76,525696.0
2017-04-26 11:30:00,151.79,152.15,150.86,151.32,536752.0,151.79,152.15,150.86,151.32,536752.0
2017-04-26 12:00:00,151.31,151.43,150.96,151.09,361218.0,151.31,151.43,150.96,151.09,361218.0
2017-04-26 12:30:00,151.09,151.15,150.45,150.64,426276.0,151.09,151.15,150.45,150.64,426276.0
2017-04-26 13:00:00,150.63,151.06,150.02,150.55,597928.0,150.63,151.06,150.02,150.55,597928.0
2017-04-26 13:30:00,150.53,150.67,149.77,149.99,688799.0,150.53,150.67,149.77,149.99,688799.0
2017-04-26 14:00:00,149.96,150.19,149.38,150.05,468911.0,149.96,150.19,149.38,150.05,468911.0
2017-04-26 14:30:00,150.05,150.35,149.9,150.13,288827.0,150.05,150.35,149.9,150.13,288827.0
2017-04-26 15:00:00,150.13,150.44,149.97,150.3,323291.0,150.13,150.44,149.97,150.3,323291.0
2017-04-26 15:30:00,150.3,150.31,148.9,150.17,907222.0,150.3,150.31,148.9,150.17,907222.0
2017-04-27 09:30:00,150.6,150.82,149.3,150.07,782198.0,150.6,150.82,149.3,150.07,782198.0
2017-04-27 10:00:00,150.06,151.3,150.04,150.91,600291.0,150.06,151.3,150.04,150.91,600291.0
2017-04-27 10:30:00,150.91,151.59,150.77,151.13,465849.0,150.91,151.59,150.77,151.13,465849.0
2017-04-27 11:00:00,151.13,152.0,151.1,151.76,478920.0,151.13,152.0,151.1,151.76,478920.0
2017-04-27 11:30:00,151.74,151.95,151.46,151.85,305726.0,151.74,151.95,151.46,151.85,305726.0
2017-04-27 12:00:00,151.86,151.88,151.52,151.83,227677.0,151.86,151.88,151.52,151.83,227677.0
2017-04-27 12:30:00,151.82,151.97,151.74,151.92,220976.0,151.82,151.97,151.74,151.92,220976.0
2017-04-27 13:00:00,151.9,152.37,151.74,152.31,302068.0,151.9,152.37,151.74,152.31,302068.0
2017-04-27 13:30:00,152.31,152.5,152.18,152.31,290962.0,152.31,152.5,152.18,152.31,290962.0
2017-04-27 14:00:00,152.32,152.8,152.3,152.67,321741.0,152.32,152.8,152.3,152.67,321741.0
2017-04-27 14:30:00,152.66,153.15,152.64,153.06,438453.0,152.66,153.15,152.64,153.06,438453.0
2017-04-27 15:00:00,153.08,153.16,152.88,153.1,341222.0,153.08,153.16,152.88,153.1,341222.0
2017-04-27 15:30:00,153.09,153.49,153.0,153.08,1018073.0,153.09,153.49,153.0,153.08,1018073.0
2017-04-28 09:30:00,152.71,152.97,151.69,152.17,1055026.0,152.71,152.97,151.69,152.17,1055026.0
2017-04-28 10:00:00,152.14,152.42,151.36,152.2,430802.0,152.14,152.42,151.36,152.2,430802.0
2017-04-28 10:30:00,152.27,152.6,151.92,152.31,286632.0,152.27,152.6,151.92,152.31,286632.0
2017-04-28 11:00:00,152.3,152.3,151.58,151.9,380627.0,152.3,152.3,151.58,151.9,380627.0
2017-04-28 11:30:00,151.9,152.09,151.71,151.91,232031.0,151.9,152.09,151.71,151.91,232031.0
2017-04-28 12:00:00,151.9,152.26,151.76,151.79,295304.0,151.9,152.26,151.76,151.79,295304.0
2017-04-28 12:30:00,151.79,152.24,151.77,152.18,198043.0,151.79,152.24,151.77,152.18,198043.0
2017-04-28 13:00:00,152.2,152.49,152.1,152.24,222121.0,152.2,152.49,152.1,152.24,222121.0
2017-04-28 13:30:00,152.24,152.31,152.09,152.2,112706.0,152.24,152.31,152.09,152.2,112706.0
2017-04-28 14:00:00,152.19,152.21,151.61,151.64,253676.0,152.19,152.21,151.61,151.64,253676.0
2017-04-28 14:30:00,151.63,151.63,150.94,151.19,371187.0,151.63,151.63,150.94,151.19,371187.0
2017-04-28 15:00:00,151.18,151.84,151.15,151.81,324905.0,151.18,151.84,151.15,151.81,324905.0
2017-04-28 15:30:00,151.81,152.36,151.8,152.21,744797.0,151.81,152.36,151.8,152.21,744797.0
2017-05-01 09:30:00,151.91,154.79,151.61,154.75,1074673.0,151.91,154.79,151.61,154.75,1074673.0
2017-05-01 10:00:00,154.73,156.29,154.46,155.9,946111.0,154.73,156.29,154.46,155.9,946111.0
2017-05-01 10:30:00,155.89,156.86,155.78,156.63,736590.0,155.89,156.86,155.78,156.63,736590.0
2017-05-01 11:00:00,156.63,157.08,156.18,156.63,699438.0,156.63,157.08,156.18,156.63,699438.0
2017-05-01 11:30:00,156.64,157.34,156.49,156.73,580465.0,156.64,157.34,156.49,156.73,580465.0
2017-05-01 12:00:00,156.7,157.17,156.46,156.85,327337.0,156.7,157.17,156.46,156.85,327337.0
2017-05-01 12:30:00,156.86,157.45,156.85,157.13,404748.0,156.86,157.45,156.85,157.13,404748.0
2017-05-01 13:00:00,157.12,157.63,157.12,157.48,288629.0,157.12,157.63,157.12,157.48,288629.0
2017-05-01 13:30:00,157.48,157.7,157.27,157.56,277518.0,157.48,157.7,157.27,157.56,277518.0
2017-05-01 14:00:00,157.58,157.61,156.73,156.73,354128.0,157.58,157.61,156.73,156.73,354128.0
2017-05-01 14:30:00,156.71,156.9,156.46,156.58,344883.0,156.71,156.9,156.46,156.58,344883.0
2017-05-01 15:00:00,156.59,156.71,155.98,156.0,454288.0,156.59,156.71,155.98,156.0,454288.0
2017-05-01 15:30:00,156.0,156.28,155.34,155.35,1208759.0,156.0,156.28,155.34,155.35,1208759.0
2017-05-02 09:30:00,155.76,156.25,154.61,154.91,950710.0,155.76,156.25,154.61,154.91,950710.0
2017-05-02 10:00:00,154.91,156.17,154.73,156.06,506352.0,154.91,156.17,154.73,156.06,506352.0
2017-05-02 10:30:00,156.05,156.41,155.59,155.59,343924.0,156.05,156.41,155.59,155.59,343924.0
2017-05-02 11:00:00,155.61,155.87,155.44,155.54,260052.0,155.61,155.87,155.44,155.54,260052.0
2017-05-02 11:30:00,155.54,156.11,155.42,155.75,244491.0,155.54,156.11,155.42,155.75,244491.0
2017-05-02 12:00:00,155.77,156.12,155.58,155.91,198074.0,155.77,156.12,155.58,155.91,198074.0
2017-05-02 12:30:00,155.93,156.06,155.79,155.81,132200.0,155.93,156.06,155.79,155.81,132200.0
2017-05-02 13:00:00,155.81,156.08,155.76,155.78,158727.0,155.81,156.08,155.76,155.78,158727.0
2017-05-02 13:30:00,155.77,155.88,155.5,155.53,195456.0,155.77,155.88,155.5,155.53,195456.0
2017-05-02 14:00:00,155.53,155.99,155.53,155.89,173131.0,155.53,155.99,155.53,155.89,173131.0
2017-05-02 14:30:00,155.87,155.87,155.17,155.22,211328.0,155.87,155.87,155.17,155.22,211328.0
2017-05-02 15:00:00,155.2,155.94,155.15,155.91,230605.0,155.2,155.94,155.15,155.91,230605.0
2017-05-02 15:30:00,155.92,156.5,155.88,156.46,605280.0,155.92,156.5,155.88,156.46,605280.0
2017-05-03 09:30:00,156.29,156.54,155.51,155.95,392593.0,156.29,156.54,155.51,155.95,392593.0
2017-05-03 10:00:00,155.93,156.03,154.9,155.61,443950.0,155.93,156.03,154.9,155.61,443950.0
2017-05-03 10:30:00,155.65,155.83,155.3,155.77,232853.0,155.65,155.83,155.3,155.77,232853.0
2017-05-03 11:00:00,155.74,155.9,155.26,155.73,231222.0,155.74,155.9,155.26,155.73,231222.0
2017-05-03 11:30:00,155.72,155.78,155.06,155.14,222869.0,155.72,155.78,155.06,155.14,222869.0
2017-05-03 12:00:00,155.14,155.22,154.93,154.96,191574.0,155.14,155.22,154.93,154.96,191574.0
2017-05-03 12:30:00,154.95,155.28,154.88,155.03,164230.0,154.95,155.28,154.88,155.03,164230.0
2017-05-03 13:00:00,155.03,155.22,154.9,155.09,131494.0,155.03,155.22,154.9,155.09,131494.0
2017-05-03 13:30:00,155.08,155.24,154.96,155.12,105602.0,155.08,155.24,154.96,155.12,105602.0
2017-05-03 14:00:00,155.1,155.6,154.9,155.2,234132.0,155.1,155.6,154.9,155.2,234132.0
2017-05-03 14:30:00,155.19,155.24,155.01,155.13,154520.0,155.19,155.24,155.01,155.13,154520.0
2017-05-03 15:00:00,155.14,155.42,155.07,155.23,205426.0,155.14,155.42,155.07,155.23,205426.0
2017-05-03 15:30:00,155.23,155.78,155.08,155.59,524594.0,155.23,155.78,155.08,155.59,524594.0
2017-05-04 09:30:00,155.59,156.06,154.55,155.78,494735.0,155.59,156.06,154.55,155.78,494735.0
2017-05-04 10:00:00,155.77,157.1,155.54,157.0,643929.0,155.77,157.1,155.54,157.0,643929.0
2017-05-04 10:30:00,156.92,157.08,156.4,156.49,349104.0,156.92,157.08,156.4,156.49,349104.0
2017-05-04 11:00:00,156.48,157.03,156.23,156.96,274854.0,156.48,157.03,156.23,156.96,274854.0
2017-05-04 11:30:00,156.97,157.9,156.83,157.32,500152.0,156.97,157.9,156.83,157.32,500152.0
2017-05-04 12:00:00,157.3,157.66,156.55,156.94,314321.0,157.3,157.66,156.55,156.94,314321.0
2017-05-04 12:30:00,156.92,157.22,156.7,157.1,189963.0,156.92,157.22,156.7,157.1,189963.0
2017-05-04 13:00:00,157.09,157.3,157.03,157.13,138651.0,157.09,157.3,157.03,157.13,138651.0
2017-05-04 13:30:00,157.14,157.47,157.03,157.29,213483.0,157.14,157.47,157.03,157.29,213483.0
2017-05-04 14:00:00,157.31,157.64,157.11,157.32,229163.0,157.31,157.64,157.11,157.32,229163.0
2017-05-04 14:30:00,157.31,157.42,157.06,157.08,156883.0,157.31,157.42,157.06,157.08,156883.0
2017-05-04 15:00:00,157.09,157.27,156.95,157.1,217830.0,157.09,157.27,156.95,157.1,217830.0
2017-05-04 15:30:00,157.09,157.36,157.07,157.26,425516.0,157.09,157.36,157.07,157.26,425516.0
2017-05-05 09:30:00,158.55,158.59,156.51,157.2,1088083.0,158.55,158.59,156.51,157.2,1088083.0
2017-05-05 10:00:00,157.2,157.59,156.56,156.62,408612.0,157.2,157.59,156.56,156.62,408612.0
2017-05-05 10:30:00,156.6,156.71,156.19,156.31,339365.0,156.6,156.71,156.19,156.31,339365.0
2017-05-05 11:00:00,156.35,156.57,155.9,156.52,336564.0,156.35,156.57,155.9,156.52,336564.0
2017-05-05 11:30:00,156.52,156.99,156.31,156.93,267658.0,156.52,156.99,156.31,156.93,267658.0
2017-05-05 12:00:00,156.92,157.09,156.79,156.86,126086.0,156.92,157.09,156.79,156.86,126086.0
2017-05-05 12:30:00,156.86,157.04,156.6,157.0,156368.0,156.86,157.04,156.6,157.0,156368.0
2017-05-05 13:00:00,157.0,157.15,156.75,157.07,187940.0,157.0,157.15,156.75,157.07,187940.0
2017-05-05 13:30:00,157.07,157.17,156.79,156.95,146586.0,157.07,157.17,156.79,156.95,146586.0
2017-05-05 14:00:00,156.96,157.07,156.82,156.96,162804.0,156.96,157.07,156.82,156.96,162804.0
2017-05-05 14:30:00,156.96,156.99,156.68,156.81,240002.0,156.96,156.99,156.68,156.81,240002.0
2017-05-05 15:00:00,156.81,157.03,156.64,156.85,226627.0,156.81,157.03,156.64,156.85,226627.0
2017-05-05 15:30:00,156.86,156.88,156.37,156.59,687108.0,156.86,156.88,156.37,156.59,687108.0
2017-05-08 09:30:00,156.73,157.64,155.92,156.32,690473.0,156.73,157.64,155.92,156.32,690473.0
2017-05-08 10:00:00,156.27,156.42,155.92,156.0,330617.0,156.27,156.42,155.92,156.0,330617.0
2017-05-08 10:30:00,156.01,156.11,155.3,155.49,411899.0,156.01,156.11,155.3,155.49,411899.0
2017-05-08 11:00:00,155.5,155.7,155.33,155.5,264653.0,155.5,155.7,155.33,155.5,264653.0
2017-05-08 11:30:00,155.5,156.41,155.48,156.26,368701.0,155.5,156.41,155.48,156.26,368701.0
2017-05-08 12:00:00,156.27,156.36,155.49,155.66,191068.0,156.27,156.36,155.49,155.66,191068.0
2017-05-08 12:30:00,155.65,156.06,155.57,156.0,157639.0,155.65,156.06,155.57,156.0,157639.0
2017-05-08 13:00:00,155.99,156.22,155.77,156.22,98594.0,155.99,156.22,155.77,156.22,98594.0
2017-05-08 13:30:00,156.19,156.34,155.98,156.08,206417.0,156.19,156.34,155.98,156.08,206417.0
2017-05-08 14:00:00,156.08,156.16,155.74,155.88,156688.0,156.08,156.16,155.74,155.88,156688.0
2017-05-08 14:30:00,155.84,156.02,155.67,155.98,215161.0,155.84,156.02,155.67,155.98,215161.0
2017-05-08 15:00:00,155.99,156.03,155.7,155.75,220073.0,155.99,156.03,155.7,155.75,220073.0
2017-05-08 15:30:00,155.77,156.39,155.61,156.38,567117.0,155.77,156.39,155.61,156.38,567117.0
2017-05-09 09:30:00,156.1,157.2,155.97,156.9,444699.0,156.1,157.2,155.97,156.9,444699.0
2017-05-09 10:00:00,156.94,157.85,156.91,157.15,469303.0,156.94,157.85,156.91,157.15,469303.0
2017-05-09 10:30:00,157.18,157.48,156.78,157.08,226482.0,157.18,157.48,156.78,157.08,226482.0
2017-05-09 11:00:00,157.12,157.28,156.31,156.47,251279.0,157.12,157.28,156.31,156.47,251279.0
2017-05-09 11:30:00,156.48,156.68,156.15,156.65,197105.0,156.48,156.68,156.15,156.65,197105.0
2017-05-09 12:00:00,156.67,156.94,156.58,156.77,128904.0,156.67,156.94,156.58,156.77,128904.0
2017-05-09 12:30:00,156.8,156.99,156.54,156.97,122165.0,156.8,156.99,156.54,156.97,122165.0
2017-05-09 13:00:00,156.98,157.36,156.78,156.88,172930.0,156.98,157.36,156.78,156.88,172930.0
2017-05-09 13:30:00,156.89,157.63,156.85,157.55,283717.0,156.89,157.63,156.85,157.55,283717.0
2017-05-09 14:00:00,157.54,157.62,157.34,157.43,161861.0,157.54,157.62,157.34,157.43,161861.0
2017-05-09 14:30:00,157.42,157.6,157.26,157.28,201567.0,157.42,157.6,157.26,157.28,201567.0
2017-05-09 15:00:00,157.29,157.49,157.2,157.36,175304.0,157.29,157.49,157.2,157.36,175304.0
2017-05-09 15:30:00,157.37,157.65,157.15,157.46,448412.0,157.37,157.65,157.15,157.46,448412.0
2017-05-10 09:30:00,157.84,157.85,156.56,157.59,613423.0,157.84,157.85,156.56,157.59,613423.0
2017-05-10 10:00:00,157.6,159.23,157.42,158.66,655718.0,157.6,159.23,157.42,158.66,655718.0
2017-05-10 10:30:00,158.66,160.0,158.6,159.35,710108.0,158.66,160.0,158.6,159.35,710108.0
2017-05-10 11:00:00,159.35,159.57,158.88,159.42,344587.0,159.35,159.57,158.88,159.42,344587.0
2017-05-10 11:30:00,159.42,159.95,159.14,159.68,313817.0,159.42,159.95,159.14,159.68,313817.0
2017-05-10 12:00:00,159.7,160.21,159.5,160.19,415900.0,159.7,160.21,159.5,160.19,415900.0
2017-05-10 12:30:00,160.22,160.81,160.01,160.76,472627.0,160.22,160.81,160.01,160.76,472627.0
2017-05-10 13:00:00,160.76,160.93,160.26,160.88,380403.0,160.76,160.93,160.26,160.88,380403.0
2017-05-10 13:30:00,160.89,161.1,160.54,160.71,338475.0,160.89,161.1,160.54,160.71,338475.0
2017-05-10 14:00:00,160.7,160.84,160.05,160.1,319276.0,160.7,160.84,160.05,160.1,319276.0
2017-05-10 14:30:00,160.1,160.54,159.92,160.37,214115.0,160.1,160.54,159.92,160.37,214115.0
2017-05-10 15:00:00,160.34,160.7,160.22,160.22,258878.0,160.34,160.7,160.22,160.22,258878.0
2017-05-10 15:30:00,160.23,160.56,160.02,160.28,590646.0,160.23,160.56,160.02,160.28,590646.0
2017-05-11 09:30:00,160.17,160.52,158.09,158.26,987970.0,160.17,160.52,158.09,158.26,987970.0
2017-05-11 10:00:00,158.28,158.39,157.76,158.01,624311.0,158.28,158.39,157.76,158.01,624311.0
2017-05-11 10:30:00,158.01,158.03,157.55,157.76,474405.0,158.01,158.03,157.55,157.76,474405.0
2017-05-11 11:00:00,157.75,158.56,157.75,158.33,324440.0,157.75,158.56,157.75,158.33,324440.0
2017-05-11 11:30:00,158.3,158.66,158.15,158.37,199303.0,158.3,158.66,158.15,158.37,199303.0
2017-05-11 12:00:00,158.39,158.44,158.2,158.22,161520.0,158.39,158.44,158.2,158.22,161520.0
2017-05-11 12:30:00,158.21,158.72,158.14,158.31,241035.0,158.21,158.72,158.14,158.31,241035.0
2017-05-11 13:00:00,158.29,158.72,158.24,158.64,161190.0,158.29,158.72,158.24,158.64,161190.0
2017-05-11 13:30:00,158.61,159.11,158.61,158.91,251290.0,158.61,159.11,158.61,158.91,251290.0
2017-05-11 14:00:00,158.9,158.98,158.7,158.74,199503.0,158.9,158.98,158.7,158.74,199503.0
2017-05-11 14:30:00,158.73,158.78,158.4,158.55,186597.0,158.73,158.78,158.4,158.55,186597.0
2017-05-11 15:00:00,158.57,158.63,158.26,158.26,188809.0,158.57,158.63,158.26,158.26,188809.0
2017-05-11 15:30:00,158.26,158.7,158.21,158.52,552123.0,158.26,158.7,158.21,158.52,552123.0
2017-05-12 09:30:00,159.01,159.36,158.51,158.94,405216.0,159.01,159.36,158.51,158.94,405216.0
2017-05-12 10:00:00,158.98,159.6,158.72,158.85,249176.0,158.98,159.6,158.72,158.85,249176.0
2017-05-12 10:30:00,158.85,159.36,158.85,159.28,161441.0,158.85,159.36,158.85,159.28,161441.0
2017-05-12 11:00:00,159.26,159.59,159.12,159.35,205533.0,159.26,159.59,159.12,159.35,205533.0
2017-05-12 11:30:00,159.35,159.81,159.34,159.69,194474.0,159.35,159.81,159.34,159.69,194474.0
2017-05-12 12:00:00,159.7,159.74,159.35,159.53,138037.0,159.7,159.74,159.35,159.53,138037.0
2017-05-12 12:30:00,159.54,159.97,159.46,159.96,120392.0,159.54,159.97,159.46,159.96,120392.0
2017-05-12 13:00:00,159.96,160.33,159.86,160.33,247604.0,159.96,160.33,159.86,160.33,247604.0
2017-05-12 13:30:00,160.31,160.57,160.1,160.4,214904.0,160.31,160.57,160.1,160.4,214904.0
2017-05-12 14:00:00,160.4,160.49,160.1,160.13,151749.0,160.4,160.49,160.1,160.13,151749.0
2017-05-12 14:30:00,160.1,160.49,160.08,160.4,168581.0,160.1,160.49,160.08,160.4,168581.0
2017-05-12 15:00:00,160.41,160.45,160.29,160.31,184775.0,160.41,160.45,160.29,160.31,184775.0
2017-05-12 15:30:00,160.31,160.84,160.22,160.82,629113.0,160.31,160.84,160.22,160.82,629113.0
2017-05-15 09:30:00,160.25,161.78,159.8,161.19,875360.0,160.25,161.78,159.8,161.19,875360.0
2017-05-15 10:00:00,161.21,161.23,159.95,160.09,455894.0,161.21,161.23,159.95,160.09,455894.0
2017-05-15 10:30:00,160.11,161.1,159.98,160.85,316456.0,160.11,161.1,159.98,160.85,316456.0
2017-05-15 11:00:00,160.86,161.32,160.84,161.08,281421.0,160.86,161.32,160.84,161.08,281421.0
2017-05-15 11:30:00,161.04,161.17,160.22,160.36,193377.0,161.04,161.17,160.22,160.36,193377.0
2017-05-15 12:00:00,160.37,160.6,160.12,160.24,132152.0,160.37,160.6,160.12,160.24,132152.0
2017-05-15 12:30:00,160.24,160.44,160.11,160.11,106890.0,160.24,160.44,160.11,160.11,106890.0
2017-05-15 13:00:00,160.11,160.37,159.88,160.18,295189.0,160.11,160.37,159.88,160.18,295189.0
2017-05-15 13:30:00,160.19,160.29,159.98,160.09,126132.0,160.19,160.29,159.98,160.09,126132.0
2017-05-15 14:00:00,160.08,160.22,159.92,159.94,153913.0,160.08,160.22,159.92,159.94,153913.0
2017-05-15 14:30:00,159.92,160.05,159.76,159.97,161883.0,159.92,160.05,159.76,159.97,161883.0
2017-05-15 15:00:00,159.98,160.1,159.88,160.0,120010.0,159.98,160.1,159.88,160.0,120010.0
2017-05-15 15:30:00,160.01,160.13,159.85,160.01,333064.0,160.01,160.13,159.85,160.01,333064.0
2017-05-16 09:30:00,160.5,160.94,160.03,160.76,297161.0,160.5,160.94,160.03,160.76,297161.0
2017-05-16 10:00:00,160.77,161.18,159.33,159.49,397450.0,160.77,161.18,159.33,159.49,397450.0
2017-05-16 10:30:00,159.5,160.27,159.5,160.24,208354.0,159.5,160.27,159.5,160.24,208354.0
2017-05-16 11:00:00,160.24,160.33,159.77,159.83,173878.0,160.24,160.33,159.77,159.83,173878.0
2017-05-16 11:30:00,159.86,160.27,159.84,160.12,166380.0,159.86,160.27,159.84,160.12,166380.0
2017-05-16 12:00:00,160.12,160.15,159.84,159.91,111881.0,160.12,160.15,159.84,159.91,111881.0
2017-05-16 12:30:00,159.89,160.03,159.78,159.83,99878.0,159.89,160.03,159.78,159.83,99878.0
2017-05-16 13:00:00,159.81,159.89,159.73,159.77,122037.0,159.81,159.89,159.73,159.77,122037.0
2017-05-16 13:30:00,159.77,159.77,159.48,159.52,154259.0,159.77,159.77,159.48,159.52,154259.0
2017-05-16 14:00:00,159.5,159.61,159.33,159.48,162812.0,159.5,159.61,159.33,159.48,162812.0
2017-05-16 14:30:00,159.46,159.66,159.35,159.42,153385.0,159.46,159.66,159.35,159.42,153385.0
2017-05-16 15:00:00,159.43,159.57,159.42,159.51,101014.0,159.43,159.57,159.42,159.51,101014.0
2017-05-16 15:30:00,159.51,159.64,159.33,159.41,416689.0,159.51,159.64,159.33,159.41,416689.0
2017-05-17 09:30:00,158.09,158.78,157.2,157.45,743898.0,158.09,158.78,157.2,157.45,743898.0
2017-05-17 10:00:00,157.5,157.63,156.66,156.94,616202.0,157.5,157.63,156.66,156.94,616202.0
2017-05-17 10:30:00,156.94,157.03,155.95,156.15,602570.0,156.94,157.03,155.95,156.15,602570.0
2017-05-17 11:00:00,156.14,156.65,155.68,156.08,348902.0,156.14,156.65,155.68,156.08,348902.0
2017-05-17 11:30:00,156.1,156.63,155.78,156.58,297220.0,156.1,156.63,155.78,156.58,297220.0
2017-05-17 12:00:00,156.56,156.75,156.13,156.24,192261.0,156.56,156.75,156.13,156.24,192261.0
2017-05-17 12:30:00,156.25,156.43,156.03,156.23,152842.0,156.25,156.43,156.03,156.23,152842.0
2017-05-17 13:00:00,156.24,156.33,155.83,155.88,191135.0,156.24,156.33,155.83,155.88,191135.0
2017-05-17 13:30:00,155.88,155.99,155.35,155.44,284745.0,155.88,155.99,155.35,155.44,284745.0
2017-05-17 14:00:00,155.42,155.75,154.66,154.91,392943.0,155.42,155.75,154.66,154.91,392943.0
2017-05-17 14:30:00,154.94,154.98,154.01,154.34,405583.0,154.94,154.98,154.01,154.34,405583.0
2017-05-17 15:00:00,154.35,154.75,154.09,154.2,544083.0,154.35,154.75,154.09,154.2,544083.0
2017-05-17 15:30:00,154.21,154.47,153.0,153.19,1422140.0,154.21,154.47,153.0,153.19,1422140.0
2017-05-18 09:30:00,153.61,155.47,153.24,155.23,904851.0,153.61,155.47,153.24,155.23,904851.0
2017-05-18 10:00:00,155.25,156.89,155.25,155.96,663223.0,155.25,156.89,155.25,155.96,663223.0
2017-05-18 10:30:00,155.97,156.53,155.5,155.75,374673.0,155.97,156.53,155.5,155.75,374673.0
2017-05-18 11:00:00,155.73,156.51,155.66,156.21,269718.0,155.73,156.51,155.66,156.21,269718.0
2017-05-18 11:30:00,156.23,156.42,154.47,154.52,323401.0,156.23,156.42,154.47,154.52,323401.0
2017-05-18 12:00:00,154.54,155.76,154.05,155.68,334811.0,154.54,155.76,154.05,155.68,334811.0
2017-05-18 12:30:00,155.68,155.98,155.03,155.32,191596.0,155.68,155.98,155.03,155.32,191596.0
2017-05-18 13:00:00,155.32,155.68,155.26,155.59,146773.0,155.32,155.68,155.26,155.59,146773.0
2017-05-18 13:30:00,155.6,156.12,155.45,155.7,178330.0,155.6,156.12,155.45,155.7,178330.0
2017-05-18 14:00:00,155.74,156.34,155.72,156.31,270932.0,155.74,156.34,155.72,156.31,270932.0
2017-05-18 14:30:00,156.3,156.58,155.76,155.82,226485.0,156.3,156.58,155.76,155.82,226485.0
2017-05-18 15:00:00,155.81,156.12,155.65,155.77,246258.0,155.81,156.12,155.65,155.77,246258.0
2017-05-18 15:30:00,155.76,156.09,155.58,155.69,526707.0,155.76,156.09,155.58,155.69,526707.0
2017-05-19 09:30:00,156.18,157.52,155.91,156.47,734006.0,156.18,157.52,155.91,156.47,734006.0
2017-05-19 10:00:00,156.48,157.07,156.33,157.06,250218.0,156.48,157.07,156.33,157.06,250218.0
2017-05-19 10:30:00,157.03,157.63,156.84,157.58,319641.0,157.03,157.63,156.84,157.58,319641.0
2017-05-19 11:00:00,157.54,158.05,157.46,157.83,320720.0,157.54,158.05,157.46,157.83,320720.0
2017-05-19 11:30:00,157.83,157.84,157.2,157.23,154051.0,157.83,157.84,157.2,157.23,154051.0
2017-05-19 12:00:00,157.23,157.65,157.15,157.23,138224.0,157.23,157.65,157.15,157.23,138224.0
2017-05-19 12:30:00,157.23,157.78,157.23,157.56,136449.0,157.23,157.78,157.23,157.56,136449.0
2017-05-19 13:00:00,157.55,157.6,157.26,157.35,85329.0,157.55,157.6,157.26,157.35,85329.0
2017-05-19 13:30:00,157.35,157.65,157.27,157.56,98638.0,157.35,157.65,157.27,157.56,98638.0
2017-05-19 14:00:00,157.56,157.72,157.41,157.65,108161.0,157.56,157.72,157.41,157.65,108161.0
2017-05-19 14:30:00,157.62,157.8,157.56,157.67,152370.0,157.62,157.8,157.56,157.67,152370.0
2017-05-19 15:00:00,157.65,157.73,157.02,157.12,277497.0,157.65,157.73,157.02,157.12,277497.0
2017-05-19 15:30:00,157.1,157.14,156.73,157.03,534263.0,157.1,157.14,156.73,157.03,534263.0
2017-05-22 09:30:00,157.86,158.6,157.2,157.56,558805.0,157.86,158.6,157.2,157.56,558805.0
2017-05-22 10:00:00,157.53,157.59,156.55,156.83,366525.0,157.53,157.59,156.55,156.83,366525.0
2017-05-22 10:30:00,156.85,157.57,156.75,157.06,309098.0,156.85,157.57,156.75,157.06,309098.0
2017-05-22 11:00:00,157.06,157.49,156.93,157.35,168145.0,157.06,157.49,156.93,157.35,168145.0
2017-05-22 11:30:00,157.35,157.56,157.11,157.32,165177.0,157.35,157.56,157.11,157.32,165177.0
2017-05-22 12:00:00,157.34,157.53,157.17,157.17,120431.0,157.34,157.53,157.17,157.17,120431.0
2017-05-22 12:30:00,157.17,157.21,156.83,156.84,119288.0,157.17,157.21,156.83,156.84,119288.0
2017-05-22 13:00:00,156.84,157.0,156.63,156.63,151282.0,156.84,157.0,156.63,156.63,151282.0
2017-05-22 13:30:00,156.64,156.72,156.45,156.65,166344.0,156.64,156.72,156.45,156.65,166344.0
2017-05-22 14:00:00,156.65,157.14,156.43,157.11,185738.0,156.65,157.14,156.43,157.11,185738.0
2017-05-22 14:30:00,157.11,157.17,156.82,156.93,128105.0,157.11,157.17,156.82,156.93,128105.0
2017-05-22 15:00:00,156.93,157.21,156.83,156.96,145672.0,156.93,157.21,156.83,156.96,145672.0
2017-05-22 15:30:00,156.97,157.26,156.7,157.15,474592.0,156.97,157.26,156.7,157.15,474592.0
2017-05-23 09:30:00,157.75,158.1,156.87,157.33,399163.0,157.75,158.1,156.87,157.33,399163.0
2017-05-23 10:00:00,157.3,157.92,157.2,157.56,240112.0,157.3,157.92,157.2,157.56,240112.0
2017-05-23 10:30:00,157.55,157.71,157.0,157.33,165767.0,157.55,157.71,157.0,157.33,165767.0
2017-05-23 11:00:00,157.34,157.68,157.23,157.47,139560.0,157.34,157.68,157.23,157.47,139560.0
2017-05-23 11:30:00,157.47,157.89,157.41,157.77,160706.0,157.47,157.89,157.41,157.77,160706.0
2017-05-23 12:00:00,157.76,157.76,157.11,157.24,122828.0,157.76,157.76,157.11,157.24,122828.0
2017-05-23 12:30:00,157.23,157.24,156.82,156.9,162729.0,157.23,157.24,156.82,156.9,162729.0
2017-05-23 13:00:00,156.91,157.48,156.8,157.38,118924.0,156.91,157.48,156.8,157.38,118924.0
2017-05-23 13:30:00,157.3,157.88,157.23,157.76,250053.0,157.3,157.88,157.23,157.76,250053.0
2017-05-23 14:00:00,157.74,158.31,157.72,158.13,259979.0,157.74,158.31,157.72,158.13,259979.0
2017-05-23 14:30:00,158.11,158.28,158.03,158.09,156502.0,158.11,158.28,158.03,158.09,156502.0
2017-05-23 15:00:00,158.11,158.23,157.79,157.91,126985.0,158.11,158.23,157.79,157.91,126985.0
2017-05-23 15:30:00,157.89,157.97,157.6,157.96,273273.0,157.89,157.97,157.6,157.96,273273.0
2017-05-24 09:30:00,158.35,158.48,157.25,157.77,507256.0,158.35,158.48,157.25,157.77,507256.0
2017-05-24 10:00:00,157.74,158.1,157.47,157.99,186124.0,157.74,158.1,157.47,157.99,186124.0
2017-05-24 10:30:00,157.99,158.15,157.41,157.46,173350.0,157.99,158.15,157.41,157.46,173350.0
2017-05-24 11:00:00,157.48,157.76,157.4,157.72,144376.0,157.48,157.76,157.4,157.72,144376.0
2017-05-24 11:30:00,157.75,157.83,157.21,157.31,196839.0,157.75,157.83,157.21,157.31,196839.0
2017-05-24 12:00:00,157.29,157.68,157.29,157.67,76178.0,157.29,157.68,157.29,157.67,76178.0
2017-05-24 12:30:00,157.66,157.72,157.48,157.55,72063.0,157.66,157.72,157.48,157.55,72063.0
2017-05-24 13:00:00,157.55,157.72,157.4,157.56,98419.0,157.55,157.72,157.4,157.56,98419.0
2017-05-24 13:30:00,157.54,157.76,157.47,157.65,93456.0,157.54,157.76,157.47,157.65,93456.0
2017-05-24 14:00:00,157.65,157.76,157.42,157.6,161157.0,157.65,157.76,157.42,157.6,161157.0
2017-05-24 14:30:00,157.59,157.6,157.48,157.58,98452.0,157.59,157.6,157.48,157.58,98452.0
2017-05-24 15:00:00,157.6,157.61,157.48,157.56,143327.0,157.6,157.61,157.48,157.56,143327.0
2017-05-24 15:30:00,157.56,157.94,157.17,157.75,518017.0,157.56,157.94,157.17,157.75,518017.0
2017-05-25 09:30:00,161.0,163.23,160.55,162.71,1823781.0,161.0,163.23,160.55,162.71,1823781.0
2017-05-25 10:00:00,162.72,163.48,162.62,162.9,812657.0,162.72,163.48,162.62,162.9,812657.0
2017-05-25 10:30:00,162.95,163.35,162.3,163.17,628937.0,162.95,163.35,162.3,163.17,628937.0
2017-05-25 11:00:00,163.18,163.76,163.12,163.69,631864.0,163.18,163.76,163.12,163.69,631864.0
2017-05-25 11:30:00,163.71,163.84,162.53,163.07,502224.0,163.71,163.84,162.53,163.07,502224.0
2017-05-25 12:00:00,163.08,163.47,162.75,163.3,246424.0,163.08,163.47,162.75,163.3,246424.0
2017-05-25 12:30:00,163.27,163.67,163.18,163.65,217357.0,163.27,163.67,163.18,163.65,217357.0
2017-05-25 13:00:00,163.63,163.88,163.5,163.64,323436.0,163.63,163.88,163.5,163.64,323436.0
2017-05-25 13:30:00,163.63,163.64,163.15,163.62,248640.0,163.63,163.64,163.15,163.62,248640.0
2017-05-25 14:00:00,163.6,164.1,163.46,163.9,302883.0,163.6,164.1,163.46,163.9,302883.0
2017-05-25 14:30:00,163.89,164.0,163.75,163.86,252428.0,163.89,164.0,163.75,163.86,252428.0
2017-05-25 15:00:00,163.9,164.01,163.13,163.17,315457.0,163.9,164.01,163.13,163.17,315457.0
2017-05-25 15:30:00,163.19,163.77,162.86,163.05,894812.0,163.19,163.77,162.86,163.05,894812.0
2017-05-26 09:30:00,162.84,163.05,161.26,161.67,1007965.0,162.84,163.05,161.26,161.67,1007965.0
2017-05-26 10:00:00,161.64,161.86,161.12,161.23,678064.0,161.64,161.86,161.12,161.23,678064.0
2017-05-26 10:30:00,161.23,162.02,161.23,161.85,412735.0,161.23,162.02,161.23,161.85,412735.0
2017-05-26 11:00:00,161.84,162.03,161.63,161.96,275991.0,161.84,162.03,161.63,161.96,275991.0
2017-05-26 11:30:00,161.95,162.6,161.93,162.2,333625.0,161.95,162.6,161.93,162.2,333625.0
2017-05-26 12:00:00,162.24,162.3,161.86,162.14,160674.0,162.24,162.3,161.86,162.14,160674.0
2017-05-26 12:30:00,162.15,162.49,162.09,162.43,101720.0,162.15,162.49,162.09,162.43,101720.0
2017-05-26 13:00:00,162.42,162.42,162.06,162.29,138808.0,162.42,162.42,162.06,162.29,138808.0
2017-05-26 13:30:00,162.3,162.32,161.91,162.27,140687.0,162.3,162.32,161.91,162.27,140687.0
2017-05-26 14:00:00,162.28,162.39,162.03,162.03,113469.0,162.28,162.39,162.03,162.03,113469.0
2017-05-26 14:30:00,162.03,162.27,161.95,162.15,101845.0,162.03,162.27,161.95,162.15,101845.0
2017-05-26 15:00:00,162.16,162.3,162.13,162.22,130023.0,162.16,162.3,162.13,162.22,130023.0
2017-05-26 15:30:00,162.21,162.5,162.14,162.43,465631.0,162.21,162.5,162.14,162.43,465631.0
2017-05-30 09:30:00,163.66,164.19,162.76,163.48,721674.0,163.66,164.19,162.76,163.48,721674.0
2017-05-30 10:00:00,163.49,164.04,163.13,163.63,463383.0,163.49,164.04,163.13,163.63,463383.0
2017-05-30 10:30:00,163.63,164.66,163.61,164.46,515155.0,163.63,164.66,163.61,164.46,515155.0
2017-05-30 11:00:00,164.42,164.75,163.88,164.04,417004.0,164.42,164.75,163.88,164.04,417004.0
2017-05-30 11:30:00,164.04,164.27,163.62,163.64,265839.0,164.04,164.27,163.62,163.64,265839.0
2017-05-30 12:00:00,163.65,163.89,163.45,163.64,216776.0,163.65,163.89,163.45,163.64,216776.0
2017-05-30 12:30:00,163.65,163.73,163.42,163.66,150257.0,163.65,163.73,163.42,163.66,150257.0
2017-05-30 13:00:00,163.67,163.71,163.26,163.37,140348.0,163.67,163.71,163.26,163.37,140348.0
2017-05-30 13:30:00,163.35,163.4,163.05,163.05,177844.0,163.35,163.4,163.05,163.05,177844.0
2017-05-30 14:00:00,163.05,163.16,162.71,162.82,175694.0,163.05,163.16,162.71,162.82,175694.0
2017-05-30 14:30:00,162.82,162.97,162.78,162.91,140713.0,162.82,162.97,162.78,162.91,140713.0
2017-05-30 15:00:00,162.92,163.33,162.9,163.26,222296.0,162.92,163.33,162.9,163.26,222296.0
2017-05-30 15:30:00,163.26,163.49,163.14,163.23,370085.0,163.26,163.49,163.14,163.23,370085.0
2017-05-31 09:30:00,163.61,164.0,161.53,161.72,741720.0,163.61,164.0,161.53,161.72,741720.0
2017-05-31 10:00:00,161.73,161.76,160.74,160.9,653851.0,161.73,161.76,160.74,160.9,653851.0
2017-05-31 10:30:00,160.9,162.1,160.82,162.01,382028.0,160.9,162.1,160.82,162.01,382028.0
2017-05-31 11:00:00,162.01,162.69,161.75,162.31,392928.0,162.01,162.69,161.75,162.31,392928.0
2017-05-31 11:30:00,162.31,162.97,161.56,162.88,472085.0,162.31,162.97,161.56,162.88,472085.0
2017-05-31 12:00:00,162.9,162.98,162.45,162.56,189081.0,162.9,162.98,162.45,162.56,189081.0
2017-05-31 12:30:00,162.56,162.86,162.34,162.4,142466.0,162.56,162.86,162.34,162.4,142466.0
2017-05-31 13:00:00,162.41,162.76,162.29,162.55,165398.0,162.41,162.76,162.29,162.55,165398.0
2017-05-31 13:30:00,162.54,162.65,162.43,162.51,75768.0,162.54,162.65,162.43,162.51,75768.0
2017-05-31 14:00:00,162.48,162.57,161.95,162.36,162635.0,162.48,162.57,161.95,162.36,162635.0
2017-05-31 14:30:00,162.37,162.6,162.28,162.34,82485.0,162.37,162.6,162.28,162.34,82485.0
2017-05-31 15:00:00,162.36,163.04,162.36,162.84,188952.0,162.36,163.04,162.36,162.84,188952.0
2017-05-31 15:30:00,162.86,163.19,162.6,163.07,489641.0,162.86,163.19,162.6,163.07,489641.0
2017-06-01 09:30:00,163.52,163.94,162.77,163.02,491882.0,163.52,163.94,162.77,163.02,491882.0
2017-06-01 10:00:00,163.06,163.1,161.7,162.5,396407.0,163.06,163.1,161.7,162.5,396407.0
2017-06-01 10:30:00,162.5,162.62,162.06,162.5,300945.0,162.5,162.62,162.06,162.5,300945.0
2017-06-01 11:00:00,162.52,162.8,162.08,162.4,225106.0,162.52,162.8,162.08,162.4,225106.0
2017-06-01 11:30:00,162.4,162.45,162.15,162.17,173277.0,162.4,162.45,162.15,162.17,173277.0
2017-06-01 12:00:00,162.16,162.26,161.75,162.02,251216.0,162.16,162.26,161.75,162.02,251216.0
2017-06-01 12:30:00,162.03,162.32,161.93,162.18,145403.0,162.03,162.32,161.93,162.18,145403.0
2017-06-01 13:00:00,162.14,162.37,162.1,162.35,119695.0,162.14,162.37,162.1,162.35,119695.0
2017-06-01 13:30:00,162.31,162.57,162.21,162.45,168971.0,162.31,162.57,162.21,162.45,168971.0
2017-06-01 14:00:00,162.42,162.67,162.28,162.3,137670.0,162.42,162.67,162.28,162.3,137670.0
2017-06-01 14:30:00,162.28,162.38,162.2,162.25,106549.0,162.28,162.38,162.2,162.25,106549.0
2017-06-01 15:00:00,162.22,162.56,162.18,162.38,174278.0,162.22,162.56,162.18,162.38,174278.0
2017-06-01 15:30:00,162.38,163.0,162.35,162.97,494547.0,162.38,163.0,162.35,162.97,494547.0
2017-06-02 09:30:00,163.42,163.61,162.8,163.29,327815.0,163.42,163.61,162.8,163.29,327815.0
2017-06-02 10:00:00,163.26,163.87,163.1,163.45,319729.0,163.26,163.87,163.1,163.45,319729.0
2017-06-02 10:30:00,163.45,163.58,162.91,163.21,190853.0,163.45,163.58,162.91,163.21,190853.0
2017-06-02 11:00:00,163.16,163.48,163.13,163.43,114794.0,163.16,163.48,163.13,163.43,114794.0
2017-06-02 11:30:00,163.41,163.72,163.37,163.57,127251.0,163.41,163.72,163.37,163.57,127251.0
2017-06-02 12:00:00,163.55,163.66,163.48,163.54,83210.0,163.55,163.66,163.48,163.54,83210.0
2017-06-02 12:30:00,163.52,163.6,163.23,163.34,112525.0,163.52,163.6,163.23,163.34,112525.0
2017-06-02 13:00:00,163.36,163.55,163.29,163.48,86764.0,163.36,163.55,163.29,163.48,86764.0
2017-06-02 13:30:00,163.49,163.57,163.35,163.4,92146.0,163.49,163.57,163.35,163.4,92146.0
2017-06-02 14:00:00,163.4,163.92,163.38,163.78,234362.0,163.4,163.92,163.38,163.78,234362.0
2017-06-02 14:30:00,163.8,165.16,163.8,165.1,462404.0,163.8,165.16,163.8,165.1,462404.0
2017-06-02 15:00:00,165.08,165.36,164.74,165.2,433560.0,165.08,165.36,164.74,165.2,433560.0
2017-06-02 15:30:00,165.17,165.28,164.75,165.18,814539.0,165.17,165.28,164.75,165.18,814539.0
2017-06-05 09:30:00,165.49,165.5,163.43,164.08,764609.0,165.49,165.5,163.43,164.08,764609.0
2017-06-05 10:00:00,164.09,165.1,163.95,165.08,343398.0,164.09,165.1,163.95,165.08,343398.0
2017-06-05 10:30:00,165.08,165.24,164.72,164.85,235437.0,165.08,165.24,164.72,164.85,235437.0
2017-06-05 11:00:00,164.8,165.21,164.78,164.85,207638.0,164.8,165.21,164.78,164.85,207638.0
2017-06-05 11:30:00,164.88,164.95,164.33,164.62,185468.0,164.88,164.95,164.33,164.62,185468.0
2017-06-05 12:00:00,164.62,164.73,164.41,164.54,91207.0,164.62,164.73,164.41,164.54,91207.0
2017-06-05 12:30:00,164.55,164.85,164.53,164.7,150304.0,164.55,164.85,164.53,164.7,150304.0
2017-06-05 13:00:00,164.7,164.77,164.43,164.72,91606.0,164.7,164.77,164.43,164.72,91606.0
2017-06-05 13:30:00,164.69,164.89,164.63,164.73,133515.0,164.69,164.89,164.63,164.73,133515.0
2017-06-05 14:00:00,164.75,165.0,164.71,164.93,104152.0,164.75,165.0,164.71,164.93,104152.0
2017-06-05 14:30:00,164.94,165.04,164.67,164.79,114666.0,164.94,165.04,164.67,164.79,114666.0
2017-06-05 15:00:00,164.81,165.12,164.78,164.99,181476.0,164.81,165.12,164.78,164.99,181476.0
2017-06-05 15:30:00,164.98,165.23,164.93,165.05,244119.0,164.98,165.23,164.93,165.05,244119.0
2017-06-06 09:30:00,164.93,166.32,164.51,166.12,585677.0,164.93,166.32,164.51,166.12,585677.0
2017-06-06 10:00:00,166.11,166.14,165.52,166.01,334245.0,166.11,166.14,165.52,166.01,334245.0
2017-06-06 10:30:00,165.99,166.6,165.95,166.17,389484.0,165.99,166.6,165.95,166.17,389484.0
2017-06-06 11:00:00,166.16,166.28,165.61,165.76,246775.0,166.16,166.28,165.61,165.76,246775.0
2017-06-06 11:30:00,165.76,166.14,165.68,166.06,129524.0,165.76,166.14,165.68,166.06,129524.0
2017-06-06 12:00:00,166.03,166.25,165.91,166.04,178725.0,166.03,166.25,165.91,166.04,178725.0
2017-06-06 12:30:00,166.12,166.23,165.99,166.17,96233.0,166.12,166.23,165.99,166.17,96233.0
2017-06-06 13:00:00,166.18,166.18,165.64,165.89,158624.0,166.18,166.18,165.64,165.89,158624.0
2017-06-06 13:30:00,165.85,165.85,165.46,165.78,162648.0,165.85,165.85,165.46,165.78,162648.0
2017-06-06 14:00:00,165.78,166.07,165.63,166.07,140412.0,165.78,166.07,165.63,166.07,140412.0
2017-06-06 14:30:00,166.09,166.82,165.94,166.62,280260.0,166.09,166.82,165.94,166.62,280260.0
2017-06-06 15:00:00,166.62,166.63,165.41,165.53,338867.0,166.62,166.63,165.41,165.53,338867.0
2017-06-06 15:30:00,165.53,165.56,165.02,165.17,471142.0,165.53,165.56,165.02,165.17,471142.0
2017-06-07 09:30:00,165.6,166.09,164.4,165.19,671461.0,165.6,166.09,164.4,165.19,671461.0
2017-06-07 10:00:00,165.14,165.35,164.84,165.28,199623.0,165.14,165.35,164.84,165.28,199623.0
2017-06-07 10:30:00,165.18,166.08,165.09,165.86,245816.0,165.18,166.08,165.09,165.86,245816.0
2017-06-07 11:00:00,165.85,166.4,165.59,165.72,226610.0,165.85,166.4,165.59,165.72,226610.0
2017-06-07 11:30:00,165.74,165.81,165.48,165.6,122953.0,165.74,165.81,165.48,165.6,122953.0
2017-06-07 12:00:00,165.57,165.76,165.33,165.51,178795.0,165.57,165.76,165.33,165.51,178795.0
2017-06-07 12:30:00,165.52,165.6,164.89,165.15,174176.0,165.52,165.6,164.89,165.15,174176.0
2017-06-07 13:00:00,165.2,165.35,164.99,165.06,85681.0,165.2,165.35,164.99,165.06,85681.0
2017-06-07 13:30:00,165.05,165.44,164.94,165.4,150162.0,165.05,165.44,164.94,165.4,150162.0
2017-06-07 14:00:00,165.43,165.72,165.25,165.47,117834.0,165.43,165.72,165.25,165.47,117834.0
2017-06-07 14:30:00,165.44,165.6,165.3,165.39,64929.0,165.44,165.6,165.3,165.39,64929.0
2017-06-07 15:00:00,165.37,165.43,165.18,165.35,84495.0,165.37,165.43,165.18,165.35,84495.0
2017-06-07 15:30:00,165.34,165.76,165.27,165.61,346541.0,165.34,165.76,165.27,165.61,346541.0
2017-06-08 09:30:00,166.12,166.87,164.84,165.31,520934.0,166.12,166.87,164.84,165.31,520934.0
2017-06-08 10:00:00,165.36,165.59,165.01,165.26,168873.0,165.36,165.59,165.01,165.26,168873.0
2017-06-08 10:30:00,165.22,165.58,165.09,165.26,133912.0,165.22,165.58,165.09,165.26,133912.0
2017-06-08 11:00:00,165.27,165.43,164.92,165.12,267128.0,165.27,165.43,164.92,165.12,267128.0
2017-06-08 11:30:00,165.11,165.34,164.97,165.22,146456.0,165.11,165.34,164.97,165.22,146456.0
2017-06-08 12:00:00,165.25,165.29,164.91,165.01,212497.0,165.25,165.29,164.91,165.01,212497.0
2017-06-08 12:30:00,165.0,165.65,164.99,165.62,194342.0,165.0,165.65,164.99,165.62,194342.0
2017-06-08 13:00:00,165.64,165.94,165.26,165.34,170552.0,165.64,165.94,165.26,165.34,170552.0
2017-06-08 13:30:00,165.32,165.65,165.32,165.57,117414.0,165.32,165.65,165.32,165.57,117414.0
2017-06-08 14:00:00,165.59,165.6,164.92,165.03,144036.0,165.59,165.6,164.92,165.03,144036.0
2017-06-08 14:30:00,165.03,165.25,164.88,165.05,182131.0,165.03,165.25,164.88,165.05,182131.0
2017-06-08 15:00:00,165.02,165.63,165.02,165.62,214926.0,165.02,165.63,165.02,165.62,214926.0
2017-06-08 15:30:00,165.64,166.0,165.47,165.88,547298.0,165.64,166.0,165.47,165.88,547298.0
2017-06-09 09:30:00,166.27,166.27,164.61,165.34,618916.0,166.27,166.27,164.61,165.34,618916.0
2017-06-09 10:00:00,165.31,165.87,165.15,165.82,260379.0,165.31,165.87,165.15,165.82,260379.0
2017-06-09 10:30:00,165.81,165.84,165.07,165.2,207166.0,165.81,165.84,165.07,165.2,207166.0
2017-06-09 11:00:00,165.17,165.29,164.52,164.61,245909.0,165.17,165.29,164.52,164.61,245909.0
2017-06-09 11:30:00,164.64,164.8,164.21,164.25,279837.0,164.64,164.8,164.21,164.25,279837.0
2017-06-09 12:00:00,164.26,164.26,162.05,162.35,574407.0,164.26,164.26,162.05,162.35,574407.0
2017-06-09 12:30:00,162.37,162.58,161.14,161.56,617427.0,162.37,162.58,161.14,161.56,617427.0
2017-06-09 13:00:00,161.54,161.85,159.49,160.73,745930.0,161.54,161.85,159.49,160.73,745930.0
2017-06-09 13:30:00,160.73,160.73,157.28,157.46,979481.0,160.73,160.73,157.28,157.46,979481.0
2017-06-09 14:00:00,157.43,158.34,157.33,157.62,718952.0,157.43,158.34,157.33,157.62,718952.0
2017-06-09 14:30:00,157.64,158.05,154.5,156.23,1033786.0,157.64,158.05,154.5,156.23,1033786.0
2017-06-09 15:00:00,156.25,158.63,156.1,158.56,800143.0,156.25,158.63,156.1,158.56,800143.0
2017-06-09 15:30:00,158.58,158.64,156.84,158.05,1423343.0,158.58,158.64,156.84,158.05,1423343.0
2017-06-12 09:30:00,155.3,155.53,148.31,150.0,3223077.0,155.3,155.53,148.31,150.0,3223077.0
2017-06-12 10:00:00,150.12,152.0,149.63,150.09,1492719.0,150.12,152.0,149.63,150.09,1492719.0
2017-06-12 10:30:00,150.16,152.82,149.77,152.34,1123095.0,150.16,152.82,149.77,152.34,1123095.0
2017-06-12 11:00:00,152.34,153.87,151.52,153.36,838545.0,152.34,153.87,151.52,153.36,838545.0
2017-06-12 11:30:00,153.4,153.57,151.15,151.75,637861.0,153.4,153.57,151.15,151.75,637861.0
2017-06-12 12:00:00,151.67,152.37,150.75,151.39,342362.0,151.67,152.37,150.75,151.39,342362.0
2017-06-12 12:30:00,151.43,151.62,150.51,150.72,321731.0,151.43,151.62,150.51,150.72,321731.0
2017-06-12 13:00:00,150.71,151.32,150.52,151.28,414988.0,150.71,151.32,150.52,151.28,414988.0
2017-06-12 13:30:00,151.32,151.6,150.03,150.05,511511.0,151.32,151.6,150.03,150.05,511511.0
2017-06-12 14:00:00,150.03,151.25,149.9,150.96,472710.0,150.03,151.25,149.9,150.96,472710.0
2017-06-12 14:30:00,150.99,152.35,150.9,151.04,625569.0,150.99,152.35,150.9,151.04,625569.0
2017-06-12 15:00:00,151.08,151.69,150.57,150.72,474689.0,151.08,151.69,150.57,150.72,474689.0
2017-06-12 15:30:00,150.71,151.57,150.51,151.42,1352733.0,150.71,151.57,150.51,151.42,1352733.0
2017-06-13 09:30:00,154.33,155.68,153.11,153.94,1480548.0,154.33,155.68,153.11,153.94,1480548.0
2017-06-13 10:00:00,153.97,154.2,152.5,152.63,649248.0,153.97,154.2,152.5,152.63,649248.0
2017-06-13 10:30:00,152.67,153.43,150.5,150.6,661331.0,152.67,153.43,150.5,150.6,661331.0
2017-06-13 11:00:00,150.62,152.48,150.13,151.36,673382.0,150.62,152.48,150.13,151.36,673382.0
2017-06-13 11:30:00,151.4,152.5,150.84,152.27,494886.0,151.4,152.5,150.84,152.27,494886.0
2017-06-13 12:00:00,152.28,152.79,151.73,151.84,288985.0,152.28,152.79,151.73,151.84,288985.0
2017-06-13 12:30:00,151.81,152.68,151.57,152.54,317144.0,151.81,152.68,151.57,152.54,317144.0
2017-06-13 13:00:00,152.54,152.79,152.03,152.37,280690.0,152.54,152.79,152.03,152.37,280690.0
2017-06-13 13:30:00,152.36,152.4,151.5,152.09,292670.0,152.36,152.4,151.5,152.09,292670.0
2017-06-13 14:00:00,152.09,152.32,151.72,151.92,215583.0,152.09,152.32,151.72,151.92,215583.0
2017-06-13 14:30:00,151.91,152.58,151.85,152.56,241492.0,151.91,152.58,151.85,152.56,241492.0
2017-06-13 15:00:00,152.59,153.31,152.48,153.08,465444.0,152.59,153.31,152.48,153.08,465444.0
2017-06-13 15:30:00,153.05,153.17,152.41,152.72,619834.0,153.05,153.17,152.41,152.72,619834.0
2017-06-14 09:30:00,154.26,155.62,153.19,154.3,1058928.0,154.26,155.62,153.19,154.3,1058928.0
2017-06-14 10:00:00,154.35,154.66,153.75,154.0,427512.0,154.35,154.66,153.75,154.0,427512.0
2017-06-14 10:30:00,154.0,154.78,153.71,154.49,336537.0,154.0,154.78,153.71,154.49,336537.0
2017-06-14 11:00:00,154.49,154.52,153.75,154.22,287669.0,154.49,154.52,153.75,154.22,287669.0
2017-06-14 11:30:00,154.25,154.71,154.07,154.35,183384.0,154.25,154.71,154.07,154.35,183384.0
2017-06-14 12:00:00,154.37,154.44,153.31,153.87,237931.0,154.37,154.44,153.31,153.87,237931.0
2017-06-14 12:30:00,153.82,153.97,153.23,153.28,186240.0,153.82,153.97,153.23,153.28,186240.0
2017-06-14 13:00:00,153.3,153.86,152.96,153.35,219288.0,153.3,153.86,152.96,153.35,219288.0
2017-06-14 13:30:00,153.3,153.43,152.56,152.6,159246.0,153.3,153.43,152.56,152.6,159246.0
2017-06-14 14:00:00,152.66,154.0,152.52,153.3,520252.0,152.66,154.0,152.52,153.3,520252.0
2017-06-14 14:30:00,153.28,153.33,151.0,151.43,485604.0,153.28,153.33,151.0,151.43,485604.0
2017-06-14 15:00:00,151.47,151.78,150.28,151.36,547505.0,151.47,151.78,150.28,151.36,547505.0
2017-06-14 15:30:00,151.35,152.38,150.9,152.2,798143.0,151.35,152.38,150.9,152.2,798143.0
2017-06-15 09:30:00,149.42,150.67,148.55,149.97,1073226.0,149.42,150.67,148.55,149.97,1073226.0
2017-06-15 10:00:00,149.98,150.15,147.3,148.01,797262.0,149.98,150.15,147.3,148.01,797262.0
2017-06-15 10:30:00,148.07,149.4,147.95,149.26,565976.0,148.07,149.4,147.95,149.26,565976.0
2017-06-15 11:00:00,149.26,149.83,148.62,149.71,356705.0,149.26,149.83,148.62,149.71,356705.0
2017-06-15 11:30:00,149.75,149.87,149.12,149.54,218261.0,149.75,149.87,149.12,149.54,218261.0
2017-06-15 12:00:00,149.52,150.1,149.42,149.97,209947.0,149.52,150.1,149.42,149.97,209947.0
2017-06-15 12:30:00,149.95,150.67,149.73,150.61,247086.0,149.95,150.67,149.73,150.61,247086.0
2017-06-15 13:00:00,150.59,150.75,149.99,150.15,243839.0,150.59,150.75,149.99,150.15,243839.0
2017-06-15 13:30:00,150.12,150.3,149.73,150.11,171303.0,150.12,150.3,149.73,150.11,171303.0
2017-06-15 14:00:00,150.11,151.13,149.88,150.81,300645.0,150.11,151.13,149.88,150.81,300645.0
2017-06-15 14:30:00,150.78,151.34,150.41,151.32,287728.0,150.78,151.34,150.41,151.32,287728.0
2017-06-15 15:00:00,151.32,152.56,151.31,152.14,600500.0,151.32,152.56,151.31,152.14,600500.0
2017-06-15 15:30:00,152.12,152.21,151.3,151.75,712133.0,152.12,152.21,151.3,151.75,712133.0
2017-06-16 09:30:00,151.79,152.87,150.56,152.28,1322867.0,151.79,152.87,150.56,152.28,1322867.0
2017-06-16 10:00:00,152.28,152.8,151.47,151.73,494876.0,152.28,152.8,151.47,151.73,494876.0
2017-06-16 10:30:00,151.76,151.87,150.9,151.12,367218.0,151.76,151.87,150.9,151.12,367218.0
2017-06-16 11:00:00,151.12,151.76,150.39,151.74,431108.0,151.12,151.76,150.39,151.74,431108.0
2017-06-16 11:30:00,151.73,152.46,151.56,152.36,332709.0,151.73,152.46,151.56,152.36,332709.0
2017-06-16 12:00:00,152.37,152.64,151.94,152.6,298157.0,152.37,152.64,151.94,152.6,298157.0
2017-06-16 12:30:00,152.6,153.53,152.52,152.98,404128.0,152.6,153.53,152.52,152.98,404128.0
2017-06-16 13:00:00,152.98,153.03,152.17,152.69,264911.0,152.98,153.03,152.17,152.69,264911.0
2017-06-16 13:30:00,152.73,152.95,152.51,152.77,258889.0,152.73,152.95,152.51,152.77,258889.0
2017-06-16 14:00:00,152.8,153.31,152.73,153.19,225491.0,152.8,153.31,152.73,153.19,225491.0
2017-06-16 14:30:00,153.22,153.25,152.82,152.85,171227.0,153.22,153.25,152.82,152.85,171227.0
2017-06-16 15:00:00,152.85,152.87,152.24,152.36,254801.0,152.85,152.87,152.24,152.36,254801.0
2017-06-16 15:30:00,152.34,152.56,152.06,152.38,550767.0,152.34,152.56,152.06,152.38,550767.0
2017-06-19 09:30:00,154.29,155.28,153.8,154.6,971450.0,154.29,155.28,153.8,154.6,971450.0
2017-06-19 10:00:00,154.6,155.58,154.39,155.13,614784.0,154.6,155.58,154.39,155.13,614784.0
2017-06-19 10:30:00,155.08,155.25,154.16,154.3,270046.0,155.08,155.25,154.16,154.3,270046.0
2017-06-19 11:00:00,154.26,154.51,153.15,153.45,309811.0,154.26,154.51,153.15,153.45,309811.0
2017-06-19 11:30:00,153.42,153.96,153.18,153.45,297486.0,153.42,153.96,153.18,153.45,297486.0
2017-06-19 12:00:00,153.49,153.67,153.11,153.4,129132.0,153.49,153.67,153.11,153.4,129132.0
2017-06-19 12:30:00,153.45,153.51,152.88,153.04,164984.0,153.45,153.51,152.88,153.04,164984.0
2017-06-19 13:00:00,152.99,153.05,152.41,152.93,286256.0,152.99,153.05,152.41,152.93,286256.0
2017-06-19 13:30:00,152.91,153.34,152.8,153.06,216287.0,152.91,153.34,152.8,153.06,216287.0
2017-06-19 14:00:00,153.03,153.5,152.94,153.2,178104.0,153.03,153.5,152.94,153.2,178104.0
2017-06-19 14:30:00,153.18,153.38,152.8,152.97,171206.0,153.18,153.38,152.8,152.97,171206.0
2017-06-19 15:00:00,152.96,153.12,152.74,152.86,168938.0,152.96,153.12,152.74,152.86,168938.0
2017-06-19 15:30:00,152.89,153.64,152.76,153.36,548809.0,152.89,153.64,152.76,153.36,548809.0
2017-06-20 09:30:00,153.68,154.5,152.53,152.57,615375.0,153.68,154.5,152.53,152.57,615375.0
2017-06-20 10:00:00,152.59,153.58,152.29,152.48,375111.0,152.59,153.58,152.29,152.48,375111.0
2017-06-20 10:30:00,152.48,153.61,152.43,153.15,321199.0,152.48,153.61,152.43,153.15,321199.0
2017-06-20 11:00:00,153.19,153.2,152.11,152.24,250019.0,153.19,153.2,152.11,152.24,250019.0
2017-06-20 11:30:00,152.25,152.81,152.11,152.57,204709.0,152.25,152.81,152.11,152.57,204709.0
2017-06-20 12:00:00,152.51,152.89,151.65,151.81,229009.0,152.51,152.89,151.65,151.81,229009.0
2017-06-20 12:30:00,151.79,152.12,151.4,152.08,236964.0,151.79,152.12,151.4,152.08,236964.0
2017-06-20 13:00:00,152.11,152.48,152.07,152.23,156271.0,152.11,152.48,152.07,152.23,156271.0
2017-06-20 13:30:00,152.21,152.31,152.03,152.26,117839.0,152.21,152.31,152.03,152.26,117839.0
2017-06-20 14:00:00,152.25,152.5,151.88,151.93,189749.0,152.25,152.5,151.88,151.93,189749.0
2017-06-20 14:30:00,151.91,152.65,151.84,152.58,222989.0,151.91,152.65,151.84,152.58,222989.0
2017-06-20 15:00:00,152.59,152.82,152.28,152.36,231708.0,152.59,152.82,152.28,152.36,231708.0
2017-06-20 15:30:00,152.35,152.38,151.95,152.05,593488.0,152.35,152.38,151.95,152.05,593488.0
2017-06-21 09:30:00,152.5,153.73,152.26,153.22,599322.0,152.5,153.73,152.26,153.22,599322.0
2017-06-21 10:00:00,153.25,154.82,153.22,154.48,603208.0,153.25,154.82,153.22,154.48,603208.0
2017-06-21 10:30:00,154.49,155.38,154.18,155.05,503394.0,154.49,155.38,154.18,155.05,503394.0
2017-06-21 11:00:00,155.0,155.05,154.37,154.8,419115.0,155.0,155.05,154.37,154.8,419115.0
2017-06-21 11:30:00,154.82,155.0,154.07,154.39,239929.0,154.82,155.0,154.07,154.39,239929.0
2017-06-21 12:00:00,154.35,154.35,153.66,154.08,221962.0,154.35,154.35,153.66,154.08,221962.0
2017-06-21 12:30:00,154.08,154.36,153.83,153.86,194709.0,154.08,154.36,153.83,153.86,194709.0
2017-06-21 13:00:00,153.89,154.25,153.77,153.92,167159.0,153.89,154.25,153.77,153.92,167159.0
2017-06-21 13:30:00,153.89,154.15,153.8,154.14,137424.0,153.89,154.15,153.8,154.14,137424.0
2017-06-21 14:00:00,154.09,154.56,153.93,154.28,230312.0,154.09,154.56,153.93,154.28,230312.0
2017-06-21 14:30:00,154.29,155.38,154.13,155.25,274406.0,154.29,155.38,154.13,155.25,274406.0
2017-06-21 15:00:00,155.23,155.36,154.87,155.31,238105.0,155.23,155.36,154.87,155.31,238105.0
2017-06-21 15:30:00,155.33,155.33,154.68,155.03,576935.0,155.33,155.33,154.68,155.03,576935.0
2017-06-22 09:30:00,155.13,155.15,153.7,154.3,501271.0,155.13,155.15,153.7,154.3,501271.0
2017-06-22 10:00:00,154.37,154.69,153.87,154.5,308398.0,154.37,154.69,153.87,154.5,308398.0
2017-06-22 10:30:00,154.4,155.2,153.89,154.83,350969.0,154.4,155.2,153.89,154.83,350969.0
2017-06-22 11:00:00,154.83,155.08,154.7,154.75,195804.0,154.83,155.08,154.7,154.75,195804.0
2017-06-22 11:30:00,154.77,154.77,154.01,154.47,219986.0,154.77,154.77,154.01,154.47,219986.0
2017-06-22 12:00:00,154.5,154.52,154.08,154.37,172126.0,154.5,154.52,154.08,154.37,172126.0
2017-06-22 12:30:00,154.37,154.86,154.35,154.7,148502.0,154.37,154.86,154.35,154.7,148502.0
2017-06-22 13:00:00,154.68,154.75,154.43,154.64,100297.0,154.68,154.75,154.43,154.64,100297.0
2017-06-22 13:30:00,154.63,154.8,154.47,154.56,76986.0,154.63,154.8,154.47,154.56,76986.0
2017-06-22 14:00:00,154.56,154.58,154.28,154.46,114672.0,154.56,154.58,154.28,154.46,114672.0
2017-06-22 14:30:00,154.41,154.8,154.31,154.72,178601.0,154.41,154.8,154.31,154.72,178601.0
2017-06-22 15:00:00,154.74,155.07,154.57,155.0,288311.0,154.74,155.07,154.57,155.0,288311.0
2017-06-22 15:30:00,155.0,155.06,154.81,154.9,387659.0,155.0,155.06,154.81,154.9,387659.0
2017-06-23 09:30:00,155.01,155.04,153.76,154.88,443483.0,155.01,155.04,153.76,154.88,443483.0
2017-06-23 10:00:00,154.84,155.78,154.52,155.54,464140.0,154.84,155.78,154.52,155.54,464140.0
2017-06-23 10:30:00,155.56,156.42,155.56,156.08,330732.0,155.56,156.42,155.56,156.08,330732.0
2017-06-23 11:00:00,156.07,156.64,155.91,156.33,434079.0,156.07,156.64,155.91,156.33,434079.0
2017-06-23 11:30:00,156.31,156.84,156.01,156.8,288437.0,156.31,156.84,156.01,156.8,288437.0
2017-06-23 12:00:00,156.76,157.2,156.4,157.11,376405.0,156.76,157.2,156.4,157.11,376405.0
2017-06-23 12:30:00,157.21,157.59,157.16,157.41,373560.0,157.21,157.59,157.16,157.41,373560.0
2017-06-23 13:00:00,157.41,157.57,157.03,157.45,267752.0,157.41,157.57,157.03,157.45,267752.0
2017-06-23 13:30:00,157.45,157.75,157.3,157.75,209989.0,157.45,157.75,157.3,157.75,209989.0
2017-06-23 14:00:00,157.74,158.06,157.71,158.0,369120.0,157.74,158.06,157.71,158.0,369120.0
2017-06-23 14:30:00,158.0,158.19,157.63,157.99,350546.0,158.0,158.19,157.63,157.99,350546.0
2017-06-23 15:00:00,157.98,158.07,157.18,157.48,434851.0,157.98,158.07,157.18,157.48,434851.0
2017-06-23 15:30:00,157.46,158.16,157.39,158.02,693420.0,157.46,158.16,157.39,158.02,693420.0
2017-06-26 09:30:00,158.78,159.97,158.3,159.46,931361.0,158.78,159.97,158.3,159.46,931361.0
2017-06-26 10:00:00,159.5,159.5,157.62,159.17,626640.0,159.5,159.5,157.62,159.17,626640.0
2017-06-26 10:30:00,159.16,159.5,157.66,157.9,601904.0,159.16,159.5,157.66,157.9,601904.0
2017-06-26 11:00:00,157.89,157.91,156.65,157.57,554304.0,157.89,157.91,156.65,157.57,554304.0
2017-06-26 11:30:00,157.61,158.41,156.56,158.11,336084.0,157.61,158.41,156.56,158.11,336084.0
2017-06-26 12:00:00,158.17,158.35,157.8,158.05,199363.0,158.17,158.35,157.8,158.05,199363.0
2017-06-26 12:30:00,158.01,158.72,158.01,158.2,225807.0,158.01,158.72,158.01,158.2,225807.0
2017-06-26 13:00:00,158.21,158.56,157.97,158.46,154478.0,158.21,158.56,157.97,158.46,154478.0
2017-06-26 13:30:00,158.46,158.57,157.89,158.01,182728.0,158.46,158.57,157.89,158.01,182728.0
2017-06-26 14:00:00,158.01,158.15,157.3,157.41,249804.0,158.01,158.15,157.3,157.41,249804.0
2017-06-26 14:30:00,157.41,157.86,157.3,157.66,251593.0,157.41,157.86,157.3,157.66,251593.0
2017-06-26 15:00:00,157.69,157.75,157.3,157.53,226908.0,157.69,157.75,157.3,157.53,226908.0
2017-06-26 15:30:00,157.53,157.77,157.1,157.51,528785.0,157.53,157.77,157.1,157.51,528785.0
2017-06-27 09:30:00,156.62,156.98,155.52,156.05,554416.0,156.62,156.98,155.52,156.05,554416.0
2017-06-27 10:00:00,156.03,156.39,154.66,154.8,510773.0,156.03,156.39,154.66,154.8,510773.0
2017-06-27 10:30:00,154.82,155.68,154.5,155.19,322274.0,154.82,155.68,154.5,155.19,322274.0
2017-06-27 11:00:00,155.18,155.48,154.71,155.09,231010.0,155.18,155.48,154.71,155.09,231010.0
2017-06-27 11:30:00,155.09,155.36,154.8,154.87,184837.0,155.09,155.36,154.8,154.87,184837.0
2017-06-27 12:00:00,154.87,155.18,154.55,154.71,143354.0,154.87,155.18,154.55,154.71,143354.0
2017-06-27 12:30:00,154.68,154.71,153.5,153.74,414292.0,154.68,154.71,153.5,153.74,414292.0
2017-06-27 13:00:00,153.74,154.02,153.08,153.4,318739.0,153.74,154.02,153.08,153.4,318739.0
2017-06-27 13:30:00,153.37,153.6,151.48,152.07,664442.0,153.37,153.6,151.48,152.07,664442.0
2017-06-27 14:00:00,152.16,152.26,151.15,152.15,627832.0,152.16,152.26,151.15,152.15,627832.0
2017-06-27 14:30:00,152.11,152.52,151.5,151.55,516116.0,152.11,152.52,151.5,151.55,516116.0
2017-06-27 15:00:00,151.53,151.69,151.01,151.23,457876.0,151.53,151.69,151.01,151.23,457876.0
2017-06-27 15:30:00,151.22,151.41,150.71,151.02,1019477.0,151.22,151.41,150.71,151.02,1019477.0
2017-06-28 09:30:00,151.64,152.43,150.26,150.46,822061.0,151.64,152.43,150.26,150.46,822061.0
2017-06-28 10:00:00,150.46,152.4,150.12,151.76,676396.0,150.46,152.4,150.12,151.76,676396.0
2017-06-28 10:30:00,151.83,153.69,151.81,153.18,655656.0,151.83,153.69,151.81,153.18,655656.0
2017-06-28 11:00:00,153.15,153.78,152.93,153.02,275715.0,153.15,153.78,152.93,153.02,275715.0
2017-06-28 11:30:00,153.05,153.45,152.43,152.84,339570.0,153.05,153.45,152.43,152.84,339570.0
2017-06-28 12:00:00,152.82,153.56,152.79,153.56,210764.0,152.82,153.56,152.79,153.56,210764.0
2017-06-28 12:30:00,153.58,154.2,153.5,153.53,276509.0,153.58,154.2,153.5,153.53,276509.0
2017-06-28 13:00:00,153.54,153.96,153.41,153.72,134348.0,153.54,153.96,153.41,153.72,134348.0
2017-06-28 13:30:00,153.71,154.09,153.63,153.91,177734.0,153.71,154.09,153.63,153.91,177734.0
2017-06-28 14:00:00,153.92,154.07,153.46,153.56,201873.0,153.92,154.07,153.46,153.56,201873.0
2017-06-28 14:30:00,153.52,153.64,153.4,153.51,169410.0,153.52,153.64,153.4,153.51,169410.0
2017-06-28 15:00:00,153.51,153.88,153.33,153.39,252486.0,153.51,153.88,153.33,153.39,252486.0
2017-06-28 15:30:00,153.38,153.69,153.32,153.4,450925.0,153.38,153.69,153.32,153.4,450925.0
2017-06-29 09:30:00,152.54,152.82,150.66,151.44,742663.0,152.54,152.82,150.66,151.44,742663.0
2017-06-29 10:00:00,151.39,151.44,150.31,151.05,485836.0,151.39,151.44,150.31,151.05,485836.0
2017-06-29 10:30:00,151.01,151.29,150.35,150.44,540594.0,151.01,151.29,150.35,150.44,540594.0
2017-06-29 11:00:00,150.44,150.5,149.0,149.39,537370.0,150.44,150.5,149.0,149.39,537370.0
2017-06-29 11:30:00,149.39,150.23,148.45,149.39,595887.0,149.39,150.23,148.45,149.39,595887.0
2017-06-29 12:00:00,149.4,150.37,149.13,149.88,336626.0,149.4,150.37,149.13,149.88,336626.0
2017-06-29 12:30:00,149.89,150.14,149.08,149.12,253532.0,149.89,150.14,149.08,149.12,253532.0
2017-06-29 13:00:00,149.07,149.41,148.0,148.17,306034.0,149.07,149.41,148.0,148.17,306034.0
2017-06-29 13:30:00,148.2,149.7,148.13,149.02,329655.0,148.2,149.7,148.13,149.02,329655.0
2017-06-29 14:00:00,148.98,149.94,148.71,149.84,313488.0,148.98,149.94,148.71,149.84,313488.0
2017-06-29 14:30:00,149.85,150.0,149.09,149.63,306667.0,149.85,150.0,149.09,149.63,306667.0
2017-06-29 15:00:00,149.6,150.4,149.53,149.91,439258.0,149.6,150.4,149.53,149.91,439258.0
2017-06-29 15:30:00,149.95,150.54,149.92,150.04,667480.0,149.95,150.54,149.92,150.04,667480.0
2017-06-30 09:30:00,149.73,150.71,149.1,149.47,864329.0,149.73,150.71,149.1,149.47,864329.0
2017-06-30 10:00:00,149.51,150.0,148.42,149.71,602708.0,149.51,150.0,148.42,149.71,602708.0
2017-06-30 10:30:00,149.78,150.18,149.49,150.05,421573.0,149.78,150.18,149.49,150.05,421573.0
2017-06-30 11:00:00,150.06,150.08,149.52,149.6,210349.0,150.06,150.08,149.52,149.6,210349.0
2017-06-30 11:30:00,149.58,149.84,149.26,149.59,164379.0,149.58,149.84,149.26,149.59,164379.0
2017-06-30 12:00:00,149.57,149.73,149.32,149.52,158674.0,149.57,149.73,149.32,149.52,158674.0
2017-06-30 12:30:00,149.57,149.59,149.18,149.21,148901.0,149.57,149.59,149.18,149.21,148901.0
2017-06-30 13:00:00,149.24,149.43,149.15,149.34,145849.0,149.24,149.43,149.15,149.34,145849.0
2017-06-30 13:30:00,149.34,149.62,149.24,149.36,113121.0,149.34,149.62,149.24,149.36,113121.0
2017-06-30 14:00:00,149.38,149.69,149.18,149.53,132248.0,149.38,149.69,149.18,149.53,132248.0
2017-06-30 14:30:00,149.54,149.77,149.43,149.64,143872.0,149.54,149.77,149.43,149.64,143872.0
2017-06-30 15:00:00,149.65,149.95,149.49,149.62,269853.0,149.65,149.95,149.49,149.62,269853.0
2017-06-30 15:30:00,149.61,149.75,149.36,149.41,825881.0,149.61,149.75,149.36,149.41,825881.0
2017-07-03 09:30:00,149.8,150.45,148.61,149.23,621665.0,149.8,150.45,148.61,149.23,621665.0
2017-07-03 10:00:00,149.23,149.61,148.1,148.63,259050.0,149.23,149.61,148.1,148.63,259050.0
2017-07-03 10:30:00,148.58,148.71,146.65,146.91,389456.0,148.58,148.71,146.65,146.91,389456.0
2017-07-03 11:00:00,146.81,147.81,146.39,147.81,510966.0,146.81,147.81,146.39,147.81,510966.0
2017-07-03 11:30:00,147.81,147.93,147.14,147.65,210767.0,147.81,147.93,147.14,147.65,210767.0
2017-07-03 12:00:00,147.63,147.63,146.49,146.84,313817.0,147.63,147.63,146.49,146.84,313817.0
2017-07-03 12:30:00,146.86,146.87,145.8,146.16,748340.0,146.86,146.87,145.8,146.16,748340.0
2017-07-05 09:30:00,146.75,147.75,145.58,146.7,769340.0,146.75,147.75,145.58,146.7,769340.0
2017-07-05 10:00:00,146.76,147.39,146.12,147.38,334396.0,146.76,147.39,146.12,147.38,334396.0
2017-07-05 10:30:00,147.4,148.26,147.28,147.73,394214.0,147.4,148.26,147.28,147.73,394214.0
2017-07-05 11:00:00,147.73,147.73,146.88,147.58,251766.0,147.73,147.73,146.88,147.58,251766.0
2017-07-05 11:30:00,147.54,147.55,146.77,147.06,184169.0,147.54,147.55,146.77,147.06,184169.0
2017-07-05 12:00:00,147.06,147.39,146.86,146.94,154586.0,147.06,147.39,146.86,146.94,154586.0
2017-07-05 12:30:00,146.94,147.37,146.56,147.26,178823.0,146.94,147.37,146.56,147.26,178823.0
2017-07-05 13:00:00,147.28,147.7,147.16,147.49,227878.0,147.28,147.7,147.16,147.49,227878.0
2017-07-05 13:30:00,147.51,147.72,147.0,147.07,205445.0,147.51,147.72,147.0,147.07,205445.0
2017-07-05 14:00:00,147.09,148.14,147.05,148.06,220318.0,147.09,148.14,147.05,148.06,220318.0
2017-07-05 14:30:00,148.03,148.1,147.27,147.27,119401.0,148.03,148.1,147.27,147.27,119401.0
2017-07-05 15:00:00,147.3,147.5,147.03,147.15,148575.0,147.3,147.5,147.03,147.15,148575.0
2017-07-05 15:30:00,147.17,147.81,147.0,147.61,350351.0,147.17,147.81,147.0,147.61,350351.0
2017-07-06 09:30:00,146.2,146.43,145.29,145.53,560613.0,146.2,146.43,145.29,145.53,560613.0
2017-07-06 10:00:00,145.52,146.0,144.25,144.69,486373.0,145.52,146.0,144.25,144.69,486373.0
2017-07-06 10:30:00,144.73,145.59,144.25,145.29,375237.0,144.73,145.59,144.25,145.29,375237.0
2017-07-06 11:00:00,145.3,146.13,144.88,146.1,410482.0,145.3,146.13,144.88,146.1,410482.0
2017-07-06 11:30:00,146.13,146.88,146.01,146.75,303786.0,146.13,146.88,146.01,146.75,303786.0
2017-07-06 12:00:00,146.81,147.05,146.41,146.44,203743.0,146.81,147.05,146.41,146.44,203743.0
2017-07-06 12:30:00,146.48,147.27,146.46,146.97,181907.0,146.48,147.27,146.46,146.97,181907.0
2017-07-06 13:00:00,146.95,147.06,146.5,146.69,185001.0,146.95,147.06,146.5,146.69,185001.0
2017-07-06 13:30:00,146.7,146.77,146.46,146.61,187305.0,146.7,146.77,146.46,146.61,187305.0
2017-07-06 14:00:00,146.61,146.75,146.34,146.73,200860.0,146.61,146.75,146.34,146.73,200860.0
2017-07-06 14:30:00,146.69,146.94,146.39,146.86,276769.0,146.69,146.94,146.39,146.86,276769.0
2017-07-06 15:00:00,146.77,146.91,146.36,146.54,271825.0,146.77,146.91,146.36,146.54,271825.0
2017-07-06 15:30:00,146.51,146.59,145.93,146.26,504397.0,146.51,146.59,145.93,146.26,504397.0
2017-07-07 09:30:00,146.65,149.14,146.65,149.05,978181.0,146.65,149.14,146.65,149.05,978181.0
2017-07-07 10:00:00,149.04,149.46,148.71,149.0,449181.0,149.04,149.46,148.71,149.0,449181.0
2017-07-07 10:30:00,149.01,149.45,148.88,149.39,307019.0,149.01,149.45,148.88,149.39,307019.0
2017-07-07 11:00:00,149.42,149.88,149.34,149.71,381043.0,149.42,149.88,149.34,149.71,381043.0
2017-07-07 11:30:00,149.68,149.73,149.32,149.49,160351.0,149.68,149.73,149.32,149.49,160351.0
2017-07-07 12:00:00,149.49,149.79,149.46,149.57,135503.0,149.49,149.79,149.46,149.57,135503.0
2017-07-07 12:30:00,149.61,149.91,149.53,149.82,192167.0,149.61,149.91,149.53,149.82,192167.0
2017-07-07 13:00:00,149.84,150.52,149.78,150.46,305817.0,149.84,150.52,149.78,150.46,305817.0
2017-07-07 13:30:00,150.42,150.55,150.13,150.49,212054.0,150.42,150.55,150.13,150.49,212054.0
2017-07-07 14:00:00,150.51,150.6,149.94,149.96,258161.0,150.51,150.6,149.94,149.96,258161.0
2017-07-07 14:30:00,149.97,150.15,149.84,150.08,155938.0,149.97,150.15,149.84,150.08,155938.0
2017-07-07 15:00:00,150.06,150.75,150.02,150.5,371449.0,150.06,150.75,150.02,150.5,371449.0
2017-07-07 15:30:00,150.52,150.54,150.11,150.17,687050.0,150.52,150.54,150.11,150.17,687050.0
2017-07-10 09:30:00,150.34,150.9,149.65,150.11,828262.0,150.34,150.9,149.65,150.11,828262.0
2017-07-10 10:00:00,150.13,151.54,150.09,151.39,441813.0,150.13,151.54,150.09,151.39,441813.0
2017-07-10 10:30:00,151.37,152.9,151.24,152.76,610455.0,151.37,152.9,151.24,152.76,610455.0
2017-07-10 11:00:00,152.78,153.19,152.48,152.64,466007.0,152.78,153.19,152.48,152.64,466007.0
2017-07-10 11:30:00,152.65,152.88,152.43,152.64,195974.0,152.65,152.88,152.43,152.64,195974.0
2017-07-10 12:00:00,152.64,152.88,152.46,152.52,197044.0,152.64,152.88,152.46,152.52,197044.0
2017-07-10 12:30:00,152.53,152.57,152.11,152.23,173348.0,152.53,152.57,152.11,152.23,173348.0
2017-07-10 13:00:00,152.24,152.55,152.08,152.3,139226.0,152.24,152.55,152.08,152.3,139226.0
2017-07-10 13:30:00,152.3,152.81,152.3,152.67,120781.0,152.3,152.81,152.3,152.67,120781.0
2017-07-10 14:00:00,152.67,152.82,152.3,152.35,155360.0,152.67,152.82,152.3,152.35,155360.0
2017-07-10 14:30:00,152.32,152.64,152.3,152.38,122634.0,152.32,152.64,152.3,152.38,122634.0
2017-07-10 15:00:00,152.4,152.83,152.29,152.81,161014.0,152.4,152.83,152.29,152.81,161014.0
2017-07-10 15:30:00,152.79,153.23,152.56,152.7,677499.0,152.79,153.23,152.56,152.7,677499.0
2017-07-11 09:30:00,152.37,153.89,151.55,153.73,662063.0,152.37,153.89,151.55,153.73,662063.0
2017-07-11 10:00:00,153.74,154.83,153.26,154.5,692316.0,153.74,154.83,153.26,154.5,692316.0
2017-07-11 10:30:00,154.5,155.23,154.5,154.67,409243.0,154.5,155.23,154.5,154.67,409243.0
2017-07-11 11:00:00,154.64,154.88,153.25,153.97,461667.0,154.64,154.88,153.25,153.97,461667.0
2017-07-11 11:30:00,153.92,154.85,153.89,154.42,256218.0,153.92,154.85,153.89,154.42,256218.0
2017-07-11 12:00:00,154.42,154.5,153.65,153.91,146426.0,154.42,154.5,153.65,153.91,146426.0
2017-07-11 12:30:00,153.92,154.46,153.88,154.2,153859.0,153.92,154.46,153.88,154.2,153859.0
2017-07-11 13:00:00,154.2,154.24,153.86,153.93,145593.0,154.2,154.24,153.86,153.93,145593.0
2017-07-11 13:30:00,153.92,154.4,153.87,154.22,117175.0,153.92,154.4,153.87,154.22,117175.0
2017-07-11 14:00:00,154.22,154.6,154.0,154.1,167829.0,154.22,154.6,154.0,154.1,167829.0
2017-07-11 14:30:00,154.1,154.24,153.92,154.14,97198.0,154.1,154.24,153.92,154.14,97198.0
2017-07-11 15:00:00,154.14,154.43,154.0,154.27,148712.0,154.14,154.43,154.0,154.27,148712.0
2017-07-11 15:30:00,154.25,154.5,154.2,154.35,482346.0,154.25,154.5,154.2,154.35,482346.0
2017-07-12 09:30:00,155.77,158.26,155.77,158.03,1332645.0,155.77,158.26,155.77,158.03,1332645.0
2017-07-12 10:00:00,158.05,158.69,158.0,158.16,713089.0,158.05,158.69,158.0,158.16,713089.0
2017-07-12 10:30:00,158.18,158.3,157.68,158.13,672109.0,158.18,158.3,157.68,158.13,672109.0
2017-07-12 11:00:00,158.12,158.42,157.44,157.49,450277.0,158.12,158.42,157.44,157.49,450277.0
2017-07-12 11:30:00,157.49,158.0,157.36,157.62,331793.0,157.49,158.0,157.36,157.62,331793.0
2017-07-12 12:00:00,157.65,157.87,157.11,157.41,342511.0,157.65,157.87,157.11,157.41,342511.0
2017-07-12 12:30:00,157.42,157.51,156.92,157.19,260760.0,157.42,157.51,156.92,157.19,260760.0
2017-07-12 13:00:00,157.23,157.43,156.9,157.34,179661.0,157.23,157.43,156.9,157.34,179661.0
2017-07-12 13:30:00,157.28,157.76,157.1,157.32,256095.0,157.28,157.76,157.1,157.32,256095.0
2017-07-12 14:00:00,157.3,157.54,157.03,157.2,169370.0,157.3,157.54,157.03,157.2,169370.0
2017-07-12 14:30:00,157.2,157.69,157.12,157.62,215615.0,157.2,157.69,157.12,157.62,215615.0
2017-07-12 15:00:00,157.64,158.09,157.53,157.76,321152.0,157.64,158.09,157.53,157.76,321152.0
2017-07-12 15:30:00,157.77,158.8,157.76,158.75,1153154.0,157.77,158.8,157.76,158.75,1153154.0
2017-07-13 09:30:00,158.51,159.35,156.98,159.06,1123977.0,158.51,159.35,156.98,159.06,1123977.0
2017-07-13 10:00:00,159.07,160.13,158.44,158.75,1198433.0,159.07,160.13,158.44,158.75,1198433.0
2017-07-13 10:30:00,158.69,159.0,158.02,158.44,370121.0,158.69,159.0,158.02,158.44,370121.0
2017-07-13 11:00:00,158.43,158.9,158.22,158.85,233270.0,158.43,158.9,158.22,158.85,233270.0
2017-07-13 11:30:00,158.84,159.11,158.23,158.27,318786.0,158.84,159.11,158.23,158.27,318786.0
2017-07-13 12:00:00,158.28,158.31,157.66,158.03,286070.0,158.28,158.31,157.66,158.03,286070.0
2017-07-13 12:30:00,158.04,158.41,158.0,158.31,201748.0,158.04,158.41,158.0,158.31,201748.0
2017-07-13 13:00:00,158.29,158.48,158.18,158.47,191409.0,158.29,158.48,158.18,158.47,191409.0
2017-07-13 13:30:00,158.46,158.5,157.78,158.09,204432.0,158.46,158.5,157.78,158.09,204432.0
2017-07-13 14:00:00,158.08,158.14,157.51,157.74,193868.0,158.08,158.14,157.51,157.74,193868.0
2017-07-13 14:30:00,157.73,158.13,157.67,157.84,164479.0,157.73,158.13,157.67,157.84,164479.0
2017-07-13 15:00:00,157.83,158.22,157.82,158.04,155487.0,157.83,158.22,157.82,158.04,155487.0
2017-07-13 15:30:00,158.05,158.46,157.86,158.16,425765.0,158.05,158.46,157.86,158.16,425765.0
2017-07-14 09:30:00,159.3,159.55,157.97,158.23,693857.0,159.3,159.55,157.97,158.23,693857.0
2017-07-14 10:00:00,158.34,158.88,157.98,158.72,310130.0,158.34,158.88,157.98,158.72,310130.0
2017-07-14 10:30:00,158.69,158.81,158.1,158.7,198141.0,158.69,158.81,158.1,158.7,198141.0
2017-07-14 11:00:00,158.71,159.31,158.54,159.21,331093.0,158.71,159.31,158.54,159.21,331093.0
2017-07-14 11:30:00,159.22,159.6,159.15,159.57,221730.0,159.22,159.6,159.15,159.57,221730.0
2017-07-14 12:00:00,159.56,159.97,159.26,159.83,317045.0,159.56,159.97,159.26,159.83,317045.0
2017-07-14 12:30:00,159.85,159.99,159.53,159.96,196131.0,159.85,159.99,159.53,159.96,196131.0
2017-07-14 13:00:00,159.96,159.98,159.66,159.91,153959.0,159.96,159.98,159.66,159.91,153959.0
2017-07-14 13:30:00,159.9,160.42,159.79,160.28,301874.0,159.9,160.42,159.79,160.28,301874.0
2017-07-14 14:00:00,160.31,160.45,160.2,160.3,154660.0,160.31,160.45,160.2,160.3,154660.0
2017-07-14 14:30:00,160.3,160.37,160.2,160.28,188031.0,160.3,160.37,160.2,160.28,188031.0
2017-07-14 15:00:00,160.28,161.2,160.25,160.96,506874.0,160.28,161.2,160.25,160.96,506874.0
2017-07-14 15:30:00,160.98,161.35,160.82,161.13,908815.0,160.98,161.35,160.82,161.13,908815.0
2017-07-17 09:30:00,162.91,163.55,162.03,162.79,1652983.0,162.91,163.55,162.03,162.79,1652983.0
2017-07-17 10:00:00,162.77,163.19,161.16,161.28,1181792.0,162.77,163.19,161.16,161.28,1181792.0
2017-07-17 10:30:00,161.27,162.0,160.25,161.57,1008469.0,161.27,162.0,160.25,161.57,1008469.0
2017-07-17 11:00:00,161.58,161.6,160.51,160.58,659840.0,161.58,161.6,160.51,160.58,659840.0
2017-07-17 11:30:00,160.58,160.84,160.02,160.53,533453.0,160.58,160.84,160.02,160.53,533453.0
2017-07-17 12:00:00,160.53,161.35,160.42,161.29,382506.0,160.53,161.35,160.42,161.29,382506.0
2017-07-17 12:30:00,161.28,161.92,161.01,161.76,505347.0,161.28,161.92,161.01,161.76,505347.0
2017-07-17 13:00:00,161.75,162.2,161.44,161.49,513268.0,161.75,162.2,161.44,161.49,513268.0
2017-07-17 13:30:00,161.45,162.05,161.45,161.63,316969.0,161.45,162.05,161.45,161.63,316969.0
2017-07-17 14:00:00,161.63,161.75,160.71,160.81,400951.0,161.63,161.75,160.71,160.81,400951.0
2017-07-17 14:30:00,160.82,161.16,160.67,160.72,462926.0,160.82,161.16,160.67,160.72,462926.0
2017-07-17 15:00:00,160.73,161.69,160.6,161.25,730369.0,160.73,161.69,160.6,161.25,730369.0
2017-07-17 15:30:00,161.24,162.0,161.0,161.7,1882804.0,161.24,162.0,161.0,161.7,1882804.0
2017-07-18 09:30:00,176.12,177.44,174.24,176.44,7109862.0,176.12,177.44,174.24,176.44,7109862.0
2017-07-18 10:00:00,176.38,178.9,176.08,178.83,3631389.0,176.38,178.9,176.08,178.83,3631389.0
2017-07-18 10:30:00,178.84,180.64,178.1,180.43,2754492.0,178.84,180.64,178.1,180.43,2754492.0
2017-07-18 11:00:00,180.44,182.86,180.21,182.49,3083783.0,180.44,182.86,180.21,182.49,3083783.0
2017-07-18 11:30:00,182.51,184.49,182.45,184.43,3047398.0,182.51,184.49,182.45,184.43,3047398.0
2017-07-18 12:00:00,184.46,184.95,182.66,182.95,2760538.0,184.46,184.95,182.66,182.95,2760538.0
2017-07-18 12:30:00,182.92,183.83,182.23,183.53,1842918.0,182.92,183.83,182.23,183.53,1842918.0
2017-07-18 13:00:00,183.53,184.37,182.62,184.2,1580418.0,183.53,184.37,182.62,184.2,1580418.0
2017-07-18 13:30:00,184.23,184.84,183.66,184.82,1261945.0,184.23,184.84,183.66,184.82,1261945.0
2017-07-18 14:00:00,184.83,185.0,183.52,184.52,1539108.0,184.83,185.0,183.52,184.52,1539108.0
2017-07-18 14:30:00,184.48,184.86,183.72,184.41,1332201.0,184.48,184.86,183.72,184.41,1332201.0
2017-07-18 15:00:00,184.4,184.74,183.81,184.26,1348147.0,184.4,184.74,183.81,184.26,1348147.0
2017-07-18 15:30:00,184.25,184.28,183.21,183.62,2577035.0,184.25,184.28,183.21,183.62,2577035.0
2017-07-19 09:30:00,182.97,184.88,181.75,183.09,2615198.0,182.97,184.88,181.75,183.09,2615198.0
2017-07-19 10:00:00,183.11,184.7,182.09,184.35,1569394.0,183.11,184.7,182.09,184.35,1569394.0
2017-07-19 10:30:00,184.38,185.64,184.0,185.13,1743261.0,184.38,185.64,184.0,185.13,1743261.0
2017-07-19 11:00:00,185.14,187.17,185.02,186.95,1706247.0,185.14,187.17,185.02,186.95,1706247.0
2017-07-19 11:30:00,186.95,187.17,185.86,185.91,1012496.0,186.95,187.17,185.86,185.91,1012496.0
2017-07-19 12:00:00,185.91,186.6,185.01,185.09,980114.0,185.91,186.6,185.01,185.09,980114.0
2017-07-19 12:30:00,185.08,186.07,184.51,185.4,927764.0,185.08,186.07,184.51,185.4,927764.0
2017-07-19 13:00:00,185.44,185.71,184.85,185.07,360746.0,185.44,185.71,184.85,185.07,360746.0
2017-07-19 13:30:00,185.05,185.71,184.27,184.33,615062.0,185.05,185.71,184.27,184.33,615062.0
2017-07-19 14:00:00,184.37,184.44,183.44,184.44,940673.0,184.37,184.44,183.44,184.44,940673.0
2017-07-19 14:30:00,184.41,184.56,183.82,184.31,509654.0,184.41,184.56,183.82,184.31,509654.0
2017-07-19 15:00:00,184.31,184.67,183.88,184.31,623982.0,184.31,184.67,183.88,184.31,623982.0
2017-07-19 15:30:00,184.31,184.5,183.67,183.79,1128751.0,184.31,184.5,183.67,183.79,1128751.0
2017-07-20 09:30:00,183.84,184.47,182.7,184.14,1183655.0,183.84,184.47,182.7,184.14,1183655.0
2017-07-20 10:00:00,184.11,184.63,183.01,183.91,662399.0,184.11,184.63,183.01,183.91,662399.0
2017-07-20 10:30:00,183.98,184.11,183.32,183.77,474279.0,183.98,184.11,183.32,183.77,474279.0
2017-07-20 11:00:00,183.77,184.65,183.77,184.26,518332.0,183.77,184.65,183.77,184.26,518332.0
2017-07-20 11:30:00,184.26,185.27,183.97,185.2,401751.0,184.26,185.27,183.97,185.2,401751.0
2017-07-20 12:00:00,185.18,185.92,185.1,185.68,449291.0,185.18,185.92,185.1,185.68,449291.0
2017-07-20 12:30:00,185.65,185.71,184.87,185.02,259358.0,185.65,185.71,184.87,185.02,259358.0
2017-07-20 13:00:00,185.01,185.13,184.52,184.75,254097.0,185.01,185.13,184.52,184.75,254097.0
2017-07-20 13:30:00,184.78,184.87,184.11,184.55,267452.0,184.78,184.87,184.11,184.55,267452.0
2017-07-20 14:00:00,184.52,184.61,183.84,184.02,215436.0,184.52,184.61,183.84,184.02,215436.0
2017-07-20 14:30:00,184.0,184.13,182.9,183.25,507768.0,184.0,184.13,182.9,183.25,507768.0
2017-07-20 15:00:00,183.26,183.66,183.13,183.58,389594.0,183.26,183.66,183.13,183.58,389594.0
2017-07-20 15:30:00,183.58,183.82,183.4,183.6,709077.0,183.58,183.82,183.4,183.6,709077.0
2017-07-21 09:30:00,183.01,184.99,182.71,184.76,953138.0,183.01,184.99,182.71,184.76,953138.0
2017-07-21 10:00:00,184.76,185.78,184.75,185.05,775318.0,184.76,185.78,184.75,185.05,775318.0
2017-07-21 10:30:00,185.1,185.61,184.72,185.28,409019.0,185.1,185.61,184.72,185.28,409019.0
2017-07-21 11:00:00,185.27,185.46,184.53,185.03,329148.0,185.27,185.46,184.53,185.03,329148.0
2017-07-21 11:30:00,185.05,185.55,184.92,185.54,320278.0,185.05,185.55,184.92,185.54,320278.0
2017-07-21 12:00:00,185.55,186.78,185.48,186.43,660181.0,185.55,186.78,185.48,186.43,660181.0
2017-07-21 12:30:00,186.42,187.19,186.16,186.91,523194.0,186.42,187.19,186.16,186.91,523194.0
2017-07-21 13:00:00,186.91,187.63,186.79,186.89,577349.0,186.91,187.63,186.79,186.89,577349.0
2017-07-21 13:30:00,186.9,187.23,186.38,187.17,342743.0,186.9,187.23,186.38,187.17,342743.0
2017-07-21 14:00:00,187.16,187.53,186.85,187.43,449413.0,187.16,187.53,186.85,187.43,449413.0
2017-07-21 14:30:00,187.44,187.62,187.23,187.5,490257.0,187.44,187.62,187.23,187.5,490257.0
2017-07-21 15:00:00,187.5,187.56,187.07,187.44,391126.0,187.5,187.56,187.07,187.44,391126.0
2017-07-21 15:30:00,187.42,191.5,187.38,188.54,1295140.0,187.42,191.5,187.38,188.54,1295140.0
2017-07-24 09:30:00,188.69,189.44,187.01,188.06,1456894.0,188.69,189.44,187.01,188.06,1456894.0
2017-07-24 10:00:00,188.02,190.25,188.02,189.97,1249867.0,188.02,190.25,188.02,189.97,1249867.0
2017-07-24 10:30:00,189.94,189.97,188.2,189.17,893795.0,189.94,189.97,188.2,189.17,893795.0
2017-07-24 11:00:00,189.19,189.41,188.29,188.76,380527.0,189.19,189.41,188.29,188.76,380527.0
2017-07-24 11:30:00,188.75,189.06,188.56,188.81,282029.0,188.75,189.06,188.56,188.81,282029.0
2017-07-24 12:00:00,188.8,189.51,188.64,189.27,317290.0,188.8,189.51,188.64,189.27,317290.0
2017-07-24 12:30:00,189.26,189.26,188.6,188.69,256991.0,189.26,189.26,188.6,188.69,256991.0
2017-07-24 13:00:00,188.69,189.17,188.6,188.82,209763.0,188.69,189.17,188.6,188.82,209763.0
2017-07-24 13:30:00,188.83,188.89,188.61,188.8,151642.0,188.83,188.89,188.61,188.8,151642.0
2017-07-24 14:00:00,188.77,188.99,188.64,188.7,235190.0,188.77,188.99,188.64,188.7,235190.0
2017-07-24 14:30:00,188.66,188.85,188.4,188.83,237890.0,188.66,188.85,188.4,188.83,237890.0
2017-07-24 15:00:00,188.85,188.91,188.1,188.4,353279.0,188.85,188.91,188.1,188.4,353279.0
2017-07-24 15:30:00,188.4,188.45,187.64,187.91,846445.0,188.4,188.45,187.64,187.91,846445.0
2017-07-25 09:30:00,187.79,188.1,185.81,187.76,909419.0,187.79,188.1,185.81,187.76,909419.0
2017-07-25 10:00:00,187.74,188.66,187.33,187.42,591444.0,187.74,188.66,187.33,187.42,591444.0
2017-07-25 10:30:00,187.45,187.57,186.89,186.95,525224.0,187.45,187.57,186.89,186.95,525224.0
2017-07-25 11:00:00,186.98,187.32,186.55,187.08,299781.0,186.98,187.32,186.55,187.08,299781.0
2017-07-25 11:30:00,187.03,187.57,186.75,187.14,322553.0,187.03,187.57,186.75,187.14,322553.0
2017-07-25 12:00:00,187.19,187.35,186.79,187.14,193735.0,187.19,187.35,186.79,187.14,193735.0
2017-07-25 12:30:00,187.1,187.13,186.8,186.96,169208.0,187.1,187.13,186.8,186.96,169208.0
2017-07-25 13:00:00,186.97,187.62,186.89,187.38,282108.0,186.97,187.62,186.89,187.38,282108.0
2017-07-25 13:30:00,187.36,187.79,187.09,187.59,210181.0,187.36,187.79,187.09,187.59,210181.0
2017-07-25 14:00:00,187.58,187.65,187.18,187.18,160869.0,187.58,187.65,187.18,187.18,160869.0
2017-07-25 14:30:00,187.18,187.2,186.93,187.07,188957.0,187.18,187.2,186.93,187.07,188957.0
2017-07-25 15:00:00,187.1,187.43,187.03,187.13,194217.0,187.1,187.43,187.03,187.13,194217.0
2017-07-25 15:30:00,187.15,187.29,186.86,186.95,394593.0,187.15,187.29,186.86,186.95,394593.0
2017-07-26 09:30:00,187.7,189.71,187.51,189.27,792574.0,187.7,189.71,187.51,189.27,792574.0
2017-07-26 10:00:00,189.3,189.58,188.7,188.85,462956.0,189.3,189.58,188.7,188.85,462956.0
2017-07-26 10:30:00,188.86,189.0,188.18,188.41,342120.0,188.86,189.0,188.18,188.41,342120.0
2017-07-26 11:00:00,188.41,188.66,187.82,188.25,344170.0,188.41,188.66,187.82,188.25,344170.0
2017-07-26 11:30:00,188.3,188.57,188.05,188.32,191958.0,188.3,188.57,188.05,188.32,191958.0
2017-07-26 12:00:00,188.35,188.74,188.12,188.24,155514.0,188.35,188.74,188.12,188.24,155514.0
2017-07-26 12:30:00,188.25,188.5,188.05,188.3,128367.0,188.25,188.5,188.05,188.3,128367.0
2017-07-26 13:00:00,188.28,188.45,188.13,188.36,92296.0,188.28,188.45,188.13,188.36,92296.0
2017-07-26 13:30:00,188.32,189.05,188.32,188.57,212184.0,188.32,189.05,188.32,188.57,212184.0
2017-07-26 14:00:00,188.57,188.91,188.31,188.69,199171.0,188.57,188.91,188.31,188.69,199171.0
2017-07-26 14:30:00,188.68,188.72,188.21,188.44,149397.0,188.68,188.72,188.21,188.44,149397.0
2017-07-26 15:00:00,188.41,189.2,188.41,188.94,222271.0,188.41,189.2,188.41,188.94,222271.0
2017-07-26 15:30:00,188.94,189.1,188.65,189.09,350211.0,188.94,189.1,188.65,189.09,350211.0
2017-07-27 09:30:00,189.89,190.0,187.26,188.23,894772.0,189.89,190.0,187.26,188.23,894772.0
2017-07-27 10:00:00,188.29,188.86,187.46,187.66,469907.0,188.29,188.86,187.46,187.66,469907.0
2017-07-27 10:30:00,187.65,188.41,187.46,187.5,299190.0,187.65,188.41,187.46,187.5,299190.0
2017-07-27 11:00:00,187.48,187.91,186.87,186.89,419688.0,187.48,187.91,186.87,186.89,419688.0
2017-07-27 11:30:00,186.85,186.96,186.21,186.3,367901.0,186.85,186.96,186.21,186.3,367901.0
2017-07-27 12:00:00,186.27,186.29,184.37,184.46,582269.0,186.27,186.29,184.37,184.46,582269.0
2017-07-27 12:30:00,184.4,185.2,182.5,183.16,847135.0,184.4,185.2,182.5,183.16,847135.0
2017-07-27 13:00:00,183.17,184.2,180.1,180.56,1348839.0,183.17,184.2,180.1,180.56,1348839.0
2017-07-27 13:30:00,180.67,182.92,179.38,182.28,1240331.0,180.67,182.92,179.38,182.28,1240331.0
2017-07-27 14:00:00,182.22,183.87,182.0,183.17,532192.0,182.22,183.87,182.0,183.17,532192.0
2017-07-27 14:30:00,183.12,183.29,181.79,182.91,399979.0,183.12,183.29,181.79,182.91,399979.0
2017-07-27 15:00:00,182.88,183.68,182.16,183.11,423472.0,182.88,183.68,182.16,183.11,423472.0
2017-07-27 15:30:00,183.17,183.6,182.17,182.66,1202437.0,183.17,183.6,182.17,182.66,1202437.0
2017-07-28 09:30:00,182.0,184.42,181.18,183.85,1202909.0,182.0,184.42,181.18,183.85,1202909.0
2017-07-28 10:00:00,183.96,184.8,183.21,183.43,889035.0,183.96,184.8,183.21,183.43,889035.0
2017-07-28 10:30:00,183.44,184.22,183.2,183.35,539719.0,183.44,184.22,183.2,183.35,539719.0
2017-07-28 11:00:00,183.37,184.09,183.37,183.45,271700.0,183.37,184.09,183.37,183.45,271700.0
2017-07-28 11:30:00,183.51,183.7,183.11,183.68,251573.0,183.51,183.7,183.11,183.68,251573.0
2017-07-28 12:00:00,183.68,184.16,183.61,184.06,188406.0,183.68,184.16,183.61,184.06,188406.0
2017-07-28 12:30:00,184.01,185.03,184.01,184.8,250083.0,184.01,185.03,184.01,184.8,250083.0
2017-07-28 13:00:00,184.79,184.98,184.05,184.87,217320.0,184.79,184.98,184.05,184.87,217320.0
2017-07-28 13:30:00,184.87,185.02,184.52,184.7,173176.0,184.87,185.02,184.52,184.7,173176.0
2017-07-28 14:00:00,184.71,185.03,184.6,184.7,167095.0,184.71,185.03,184.6,184.7,167095.0
2017-07-28 14:30:00,184.64,184.92,183.82,184.71,230557.0,184.64,184.92,183.82,184.71,230557.0
2017-07-28 15:00:00,184.75,184.78,184.18,184.34,185031.0,184.75,184.78,184.18,184.34,185031.0
2017-07-28 15:30:00,184.34,184.38,183.94,184.03,570075.0,184.34,184.38,183.94,184.03,570075.0
2017-07-31 09:30:00,184.26,184.98,183.1,183.38,524993.0,184.26,184.98,183.1,183.38,524993.0
2017-07-31 10:00:00,183.22,183.27,181.45,181.58,441210.0,183.22,183.27,181.45,181.58,441210.0
2017-07-31 10:30:00,181.59,181.97,180.65,181.62,517133.0,181.59,181.97,180.65,181.62,517133.0
2017-07-31 11:00:00,181.67,182.14,180.66,180.75,246110.0,181.67,182.14,180.66,180.75,246110.0
2017-07-31 11:30:00,180.78,182.39,180.75,182.23,235127.0,180.78,182.39,180.75,182.23,235127.0
2017-07-31 12:00:00,182.18,182.73,181.25,182.64,194329.0,182.18,182.73,181.25,182.64,194329.0
2017-07-31 12:30:00,182.73,182.73,182.18,182.55,142390.0,182.73,182.73,182.18,182.55,142390.0
2017-07-31 13:00:00,182.58,182.64,181.36,181.92,176819.0,182.58,182.64,181.36,181.92,176819.0
2017-07-31 13:30:00,181.9,181.99,180.75,181.56,171739.0,181.9,181.99,180.75,181.56,171739.0
2017-07-31 14:00:00,181.51,181.99,180.91,181.84,123563.0,181.51,181.99,180.91,181.84,123563.0
2017-07-31 14:30:00,181.8,181.95,181.6,181.92,116823.0,181.8,181.95,181.6,181.92,116823.0
2017-07-31 15:00:00,181.87,182.12,181.7,181.83,214650.0,181.87,182.12,181.7,181.83,214650.0
2017-07-31 15:30:00,181.83,182.0,181.53,181.66,493355.0,181.83,182.0,181.53,181.66,493355.0
2017-08-01 09:30:00,182.27,182.99,181.9,182.81,515141.0,182.27,182.99,181.9,182.81,515141.0
2017-08-01 10:00:00,182.88,183.35,181.43,182.1,342631.0,182.88,183.35,181.43,182.1,342631.0
2017-08-01 10:30:00,182.1,184.16,182.1,183.95,494989.0,182.1,184.16,182.1,183.95,494989.0
2017-08-01 11:00:00,183.97,184.62,182.52,182.6,518929.0,183.97,184.62,182.52,182.6,518929.0
2017-08-01 11:30:00,182.54,183.58,182.53,183.17,166073.0,182.54,183.58,182.53,183.17,166073.0
2017-08-01 12:00:00,183.16,183.24,182.74,182.83,124767.0,183.16,183.24,182.74,182.83,124767.0
2017-08-01 12:30:00,182.82,183.06,182.67,182.91,86355.0,182.82,183.06,182.67,182.91,86355.0
2017-08-01 13:00:00,182.9,183.15,182.87,183.09,107623.0,182.9,183.15,182.87,183.09,107623.0
2017-08-01 13:30:00,183.1,183.24,182.28,182.63,146365.0,183.1,183.24,182.28,182.63,146365.0
2017-08-01 14:00:00,182.63,182.91,182.54,182.68,91234.0,182.63,182.91,182.54,182.68,91234.0
2017-08-01 14:30:00,182.7,182.7,182.08,182.39,169803.0,182.7,182.7,182.08,182.39,169803.0
2017-08-01 15:00:00,182.41,182.5,181.84,182.09,220693.0,182.41,182.5,181.84,182.09,220693.0
2017-08-01 15:30:00,182.08,182.17,181.81,182.03,369494.0,182.08,182.17,181.81,182.03,369494.0
2017-08-02 09:30:00,182.22,182.57,180.03,180.31,671000.0,182.22,182.57,180.03,180.31,671000.0
2017-08-02 10:00:00,180.27,180.96,178.87,178.87,873698.0,180.27,180.96,178.87,178.87,873698.0
2017-08-02 10:30:00,178.99,179.7,177.81,178.64,834047.0,178.99,179.7,177.81,178.64,834047.0
2017-08-02 11:00:00,178.64,180.08,178.13,179.39,374864.0,178.64,180.08,178.13,179.39,374864.0
2017-08-02 11:30:00,179.38,180.61,179.02,180.35,265105.0,179.38,180.61,179.02,180.35,265105.0
2017-08-02 12:00:00,180.31,180.31,179.38,179.43,147127.0,180.31,180.31,179.38,179.43,147127.0
2017-08-02 12:30:00,179.35,179.45,178.6,178.71,223763.0,179.35,179.45,178.6,178.71,223763.0
2017-08-02 13:00:00,178.71,179.07,178.18,179.06,216481.0,178.71,179.07,178.18,179.06,216481.0
2017-08-02 13:30:00,179.09,180.57,178.82,180.31,259157.0,179.09,180.57,178.82,180.31,259157.0
2017-08-02 14:00:00,180.26,180.37,179.76,180.27,144184.0,180.26,180.37,179.76,180.27,144184.0
2017-08-02 14:30:00,180.21,180.54,180.03,180.35,120447.0,180.21,180.54,180.03,180.35,120447.0
2017-08-02 15:00:00,180.34,180.8,180.17,180.53,170250.0,180.34,180.8,180.17,180.53,170250.0
2017-08-02 15:30:00,180.54,181.13,180.05,180.7,468365.0,180.54,181.13,180.05,180.7,468365.0
2017-08-03 09:30:00,180.71,180.74,179.1,179.74,891753.0,180.71,180.74,179.1,179.74,891753.0
2017-08-03 10:00:00,179.65,179.76,178.02,178.96,498868.0,179.65,179.76,178.02,178.96,498868.0
2017-08-03 10:30:00,178.97,180.24,178.66,180.19,286723.0,178.97,180.24,178.66,180.19,286723.0
2017-08-03 11:00:00,180.18,181.23,179.52,180.53,452903.0,180.18,181.23,179.52,180.53,452903.0
2017-08-03 11:30:00,180.52,180.57,179.36,179.5,198802.0,180.52,180.57,179.36,179.5,198802.0
2017-08-03 12:00:00,179.44,179.9,179.22,179.65,165285.0,179.44,179.9,179.22,179.65,165285.0
2017-08-03 12:30:00,179.67,179.89,179.36,179.73,131697.0,179.67,179.89,179.36,179.73,131697.0
2017-08-03 13:00:00,179.75,179.75,179.03,179.07,140997.0,179.75,179.75,179.03,179.07,140997.0
2017-08-03 13:30:00,179.08,179.75,178.91,179.65,95180.0,179.08,179.75,178.91,179.65,95180.0
2017-08-03 14:00:00,179.62,179.97,179.31,179.52,150497.0,179.62,179.97,179.31,179.52,150497.0
2017-08-03 14:30:00,179.48,179.72,179.38,179.58,133137.0,179.48,179.72,179.38,179.58,133137.0
2017-08-03 15:00:00,179.61,179.66,179.43,179.58,184774.0,179.61,179.66,179.43,179.58,184774.0
2017-08-03 15:30:00,179.58,179.58,178.87,179.23,517827.0,179.58,179.58,178.87,179.23,517827.0
2017-08-04 09:30:00,179.34,180.69,178.71,179.38,644738.0,179.34,180.69,178.71,179.38,644738.0
2017-08-04 10:00:00,179.35,180.17,178.6,180.11,438262.0,179.35,180.17,178.6,180.11,438262.0
2017-08-04 10:30:00,180.12,180.17,179.25,179.55,196254.0,180.12,180.17,179.25,179.55,196254.0
2017-08-04 11:00:00,179.59,181.0,179.47,180.08,298217.0,179.59,181.0,179.47,180.08,298217.0
2017-08-04 11:30:00,180.1,180.47,179.5,179.69,216004.0,180.1,180.47,179.5,179.69,216004.0
2017-08-04 12:00:00,179.7,179.7,178.87,179.27,334221.0,179.7,179.7,178.87,179.27,334221.0
2017-08-04 12:30:00,179.29,179.7,178.76,179.48,176330.0,179.29,179.7,178.76,179.48,176330.0
2017-08-04 13:00:00,179.48,179.66,178.94,178.96,110236.0,179.48,179.66,178.94,178.96,110236.0
2017-08-04 13:30:00,178.95,179.2,178.75,178.75,129861.0,178.95,179.2,178.75,178.75,129861.0
2017-08-04 14:00:00,178.68,179.05,178.5,178.68,152867.0,178.68,179.05,178.5,178.68,152867.0
2017-08-04 14:30:00,178.68,179.18,178.61,178.9,119567.0,178.68,179.18,178.61,178.9,119567.0
2017-08-04 15:00:00,178.91,180.17,178.9,180.01,315239.0,178.91,180.17,178.9,180.01,315239.0
2017-08-04 15:30:00,180.0,180.36,179.55,180.24,602353.0,180.0,180.36,179.55,180.24,602353.0
2017-08-07 09:30:00,181.0,181.2,179.7,180.44,431332.0,181.0,181.2,179.7,180.44,431332.0
2017-08-07 10:00:00,180.49,180.84,179.17,179.48,674347.0,180.49,180.84,179.17,179.48,674347.0
2017-08-07 10:30:00,179.45,179.93,179.1,179.34,229858.0,179.45,179.93,179.1,179.34,229858.0
2017-08-07 11:00:00,179.33,180.52,179.23,180.5,297870.0,179.33,180.52,179.23,180.5,297870.0
2017-08-07 11:30:00,180.5,181.6,180.49,181.14,404082.0,180.5,181.6,180.49,181.14,404082.0
2017-08-07 12:00:00,181.2,181.3,180.7,180.83,164744.0,181.2,181.3,180.7,180.83,164744.0
2017-08-07 12:30:00,180.82,182.27,180.56,182.25,282142.0,180.82,182.27,180.56,182.25,282142.0
2017-08-07 13:00:00,182.27,182.27,181.54,181.82,191354.0,182.27,182.27,181.54,181.82,191354.0
2017-08-07 13:30:00,181.8,181.99,181.21,181.65,160772.0,181.8,181.99,181.21,181.65,160772.0
2017-08-07 14:00:00,181.65,181.77,181.25,181.38,130212.0,181.65,181.77,181.25,181.38,130212.0
2017-08-07 14:30:00,181.36,181.86,181.27,181.55,196796.0,181.36,181.86,181.27,181.55,196796.0
2017-08-07 15:00:00,181.56,181.75,181.25,181.75,219422.0,181.56,181.75,181.25,181.75,219422.0
2017-08-07 15:30:00,181.74,181.74,181.22,181.32,304041.0,181.74,181.74,181.22,181.32,304041.0
2017-08-08 09:30:00,181.37,181.91,180.5,181.17,510446.0,181.37,181.91,180.5,181.17,510446.0
2017-08-08 10:00:00,181.14,181.34,179.91,179.97,351605.0,181.14,181.34,179.91,179.97,351605.0
2017-08-08 10:30:00,179.95,180.62,179.57,179.72,308797.0,179.95,180.62,179.57,179.72,308797.0
2017-08-08 11:00:00,179.7,180.42,179.43,180.03,334101.0,179.7,180.42,179.43,180.03,334101.0
2017-08-08 11:30:00,180.01,180.69,179.94,180.65,340949.0,180.01,180.69,179.94,180.65,340949.0
2017-08-08 12:00:00,180.61,180.73,180.27,180.35,176393.0,180.61,180.73,180.27,180.35,176393.0
2017-08-08 12:30:00,180.34,180.49,179.97,180.34,162500.0,180.34,180.49,179.97,180.34,162500.0
2017-08-08 13:00:00,180.36,180.39,179.62,179.74,131880.0,180.36,180.39,179.62,179.74,131880.0
2017-08-08 13:30:00,179.76,179.91,179.2,179.47,267596.0,179.76,179.91,179.2,179.47,267596.0
2017-08-08 14:00:00,179.47,179.92,179.26,179.63,163260.0,179.47,179.92,179.26,179.63,163260.0
2017-08-08 14:30:00,179.61,179.72,179.37,179.42,138020.0,179.61,179.72,179.37,179.42,138020.0
2017-08-08 15:00:00,179.44,179.71,178.8,179.14,270260.0,179.44,179.71,178.8,179.14,270260.0
2017-08-08 15:30:00,179.11,179.11,177.45,178.31,874636.0,179.11,179.11,177.45,178.31,874636.0
2017-08-09 09:30:00,171.43,175.3,170.01,174.79,2562715.0,171.43,175.3,170.01,174.79,2562715.0
2017-08-09 10:00:00,174.83,175.15,173.85,174.11,775044.0,174.83,175.15,173.85,174.11,775044.0
2017-08-09 10:30:00,174.21,174.49,173.39,173.87,677305.0,174.21,174.49,173.39,173.87,677305.0
2017-08-09 11:00:00,173.85,174.5,172.98,173.04,519988.0,173.85,174.5,172.98,173.04,519988.0
2017-08-09 11:30:00,173.05,175.96,173.01,175.61,506568.0,173.05,175.96,173.01,175.61,506568.0
2017-08-09 12:00:00,175.5,175.9,174.75,175.27,387371.0,175.5,175.9,174.75,175.27,387371.0
2017-08-09 12:30:00,175.27,175.31,174.36,174.46,203509.0,175.27,175.31,174.36,174.46,203509.0
2017-08-09 13:00:00,174.45,174.66,174.11,174.43,197293.0,174.45,174.66,174.11,174.43,197293.0
2017-08-09 13:30:00,174.43,174.87,174.02,174.58,211213.0,174.43,174.87,174.02,174.58,211213.0
2017-08-09 14:00:00,174.57,174.73,173.55,173.75,310964.0,174.57,174.73,173.55,173.75,310964.0
2017-08-09 14:30:00,173.65,174.35,173.64,174.27,210437.0,173.65,174.35,173.64,174.27,210437.0
2017-08-09 15:00:00,174.21,174.88,173.89,174.79,258085.0,174.21,174.88,173.89,174.79,258085.0
2017-08-09 15:30:00,174.78,175.9,174.65,175.75,710007.0,174.78,175.9,174.65,175.75,710007.0
2017-08-10 09:30:00,174.12,174.45,172.54,172.83,928456.0,174.12,174.45,172.54,172.83,928456.0
2017-08-10 10:00:00,172.89,173.06,170.9,172.84,865880.0,172.89,173.06,170.9,172.84,865880.0
2017-08-10 10:30:00,172.83,173.0,172.22,172.43,314098.0,172.83,173.0,172.22,172.43,314098.0
2017-08-10 11:00:00,172.44,172.69,170.62,170.82,717802.0,172.44,172.69,170.62,170.82,717802.0
2017-08-10 11:30:00,170.85,171.27,168.65,169.98,1162562.0,170.85,171.27,168.65,169.98,1162562.0
2017-08-10 12:00:00,169.98,170.25,168.5,169.0,677017.0,169.98,170.25,168.5,169.0,677017.0
2017-08-10 12:30:00,169.02,170.18,167.6,170.11,643912.0,169.02,170.18,167.6,170.11,643912.0
2017-08-10 13:00:00,170.07,170.75,169.7,170.61,323484.0,170.07,170.75,169.7,170.61,323484.0
2017-08-10 13:30:00,170.57,170.7,170.13,170.52,329011.0,170.57,170.7,170.13,170.52,329011.0
2017-08-10 14:00:00,170.49,170.7,169.61,170.51,285657.0,170.49,170.7,169.61,170.51,285657.0
2017-08-10 14:30:00,170.48,170.9,169.87,170.15,307204.0,170.48,170.9,169.87,170.15,307204.0
2017-08-10 15:00:00,170.18,170.55,169.0,169.2,460210.0,170.18,170.55,169.0,169.2,460210.0
2017-08-10 15:30:00,169.22,169.44,168.2,169.14,1002394.0,169.22,169.44,168.2,169.14,1002394.0
2017-08-11 09:30:00,169.86,171.18,169.0,170.3,777852.0,169.86,171.18,169.0,170.3,777852.0
2017-08-11 10:00:00,170.27,172.14,170.18,171.06,521654.0,170.27,172.14,170.18,171.06,521654.0
2017-08-11 10:30:00,171.06,171.86,170.57,171.15,287737.0,171.06,171.86,170.57,171.15,287737.0
2017-08-11 11:00:00,171.15,171.44,170.23,170.36,255198.0,171.15,171.44,170.23,170.36,255198.0
2017-08-11 11:30:00,170.32,171.39,170.31,171.18,187172.0,170.32,171.39,170.31,171.18,187172.0
2017-08-11 12:00:00,171.19,171.97,171.08,171.46,243835.0,171.19,171.97,171.08,171.46,243835.0
2017-08-11 12:30:00,171.46,171.89,171.2,171.26,169628.0,171.46,171.89,171.2,171.26,169628.0
2017-08-11 13:00:00,171.18,171.8,171.14,171.41,222467.0,171.18,171.8,171.14,171.41,222467.0
2017-08-11 13:30:00,171.42,171.68,171.1,171.44,134541.0,171.42,171.68,171.1,171.44,134541.0
2017-08-11 14:00:00,171.44,172.58,171.39,172.38,289620.0,171.44,172.58,171.39,172.38,289620.0
2017-08-11 14:30:00,172.41,172.52,171.16,171.34,281691.0,172.41,172.52,171.16,171.34,281691.0
2017-08-11 15:00:00,171.34,171.68,170.89,171.37,173381.0,171.34,171.68,170.89,171.37,173381.0
2017-08-11 15:30:00,171.33,171.77,171.11,171.45,432382.0,171.33,171.77,171.11,171.45,432382.0
2017-08-14 09:30:00,169.92,171.29,169.16,169.57,1252578.0,169.92,171.29,169.16,169.57,1252578.0
2017-08-14 10:00:00,169.62,170.5,168.8,169.95,982266.0,169.62,170.5,168.8,169.95,982266.0
2017-08-14 10:30:00,170.0,172.45,169.98,171.29,808993.0,170.0,172.45,169.98,171.29,808993.0
2017-08-14 11:00:00,171.29,171.44,170.76,171.03,407489.0,171.29,171.44,170.76,171.03,407489.0
2017-08-14 11:30:00,171.03,171.35,169.89,170.02,383204.0,171.03,171.35,169.89,170.02,383204.0
2017-08-14 12:00:00,170.03,170.32,169.61,170.07,335817.0,170.03,170.32,169.61,170.07,335817.0
2017-08-14 12:30:00,170.05,170.5,169.95,170.26,185105.0,170.05,170.5,169.95,170.26,185105.0
2017-08-14 13:00:00,170.3,170.95,170.22,170.85,188096.0,170.3,170.95,170.22,170.85,188096.0
2017-08-14 13:30:00,170.83,171.24,170.76,171.06,274698.0,170.83,171.24,170.76,171.06,274698.0
2017-08-14 14:00:00,171.06,171.23,170.4,170.61,175478.0,171.06,171.23,170.4,170.61,175478.0
2017-08-14 14:30:00,170.61,170.82,169.91,170.19,210909.0,170.61,170.82,169.91,170.19,210909.0
2017-08-14 15:00:00,170.2,170.71,170.05,170.37,232808.0,170.2,170.71,170.05,170.37,232808.0
2017-08-14 15:30:00,170.39,171.25,170.29,170.98,650004.0,170.39,171.25,170.29,170.98,650004.0
2017-08-15 09:30:00,171.5,171.88,170.5,170.7,558999.0,171.5,171.88,170.5,170.7,558999.0
2017-08-15 10:00:00,170.67,170.88,169.97,170.12,421753.0,170.67,170.88,169.97,170.12,421753.0
2017-08-15 10:30:00,170.15,170.17,169.14,169.2,362898.0,170.15,170.17,169.14,169.2,362898.0
2017-08-15 11:00:00,169.22,169.31,168.4,168.76,542579.0,169.22,169.31,168.4,168.76,542579.0
2017-08-15 11:30:00,168.83,169.77,168.61,169.41,362054.0,168.83,169.77,168.61,169.41,362054.0
2017-08-15 12:00:00,169.41,169.95,168.85,169.17,270111.0,169.41,169.95,168.85,169.17,270111.0
2017-08-15 12:30:00,169.21,169.39,168.97,169.06,151961.0,169.21,169.39,168.97,169.06,151961.0
2017-08-15 13:00:00,169.09,169.13,168.64,168.84,241776.0,169.09,169.13,168.64,168.84,241776.0
2017-08-15 13:30:00,168.82,168.95,168.3,168.55,254312.0,168.82,168.95,168.3,168.55,254312.0
2017-08-15 14:00:00,168.55,168.75,168.25,168.5,192059.0,168.55,168.75,168.25,168.5,192059.0
2017-08-15 14:30:00,168.46,169.05,168.42,168.6,240492.0,168.46,169.05,168.42,168.6,240492.0
2017-08-15 15:00:00,168.62,168.94,168.51,168.94,224000.0,168.62,168.94,168.51,168.94,224000.0
2017-08-15 15:30:00,168.94,169.3,168.48,168.48,712758.0,168.94,169.3,168.48,168.48,712758.0
2017-08-16 09:30:00,167.5,169.0,166.25,168.32,1329081.0,167.5,169.0,166.25,168.32,1329081.0
2017-08-16 10:00:00,168.33,168.96,167.6,168.25,640639.0,168.33,168.96,167.6,168.25,640639.0
2017-08-16 10:30:00,168.28,168.95,167.62,168.3,334826.0,168.28,168.95,167.62,168.3,334826.0
2017-08-16 11:00:00,168.32,169.82,168.18,169.57,330821.0,168.32,169.82,168.18,169.57,330821.0
2017-08-16 11:30:00,169.61,170.33,169.48,170.1,390462.0,169.61,170.33,169.48,170.1,390462.0
2017-08-16 12:00:00,170.11,170.5,170.02,170.23,214474.0,170.11,170.5,170.02,170.23,214474.0
2017-08-16 12:30:00,170.25,170.28,169.16,169.4,242611.0,170.25,170.28,169.16,169.4,242611.0
2017-08-16 13:00:00,169.41,169.52,168.67,169.01,187096.0,169.41,169.52,168.67,169.01,187096.0
2017-08-16 13:30:00,169.0,169.25,168.7,168.85,126932.0,169.0,169.25,168.7,168.85,126932.0
2017-08-16 14:00:00,168.92,169.64,168.3,168.48,249262.0,168.92,169.64,168.3,168.48,249262.0
2017-08-16 14:30:00,168.46,168.95,168.15,168.77,225818.0,168.46,168.95,168.15,168.77,225818.0
2017-08-16 15:00:00,168.77,169.2,168.59,169.12,212787.0,168.77,169.2,168.59,169.12,212787.0
2017-08-16 15:30:00,169.12,170.0,168.91,169.99,722847.0,169.12,170.0,168.91,169.99,722847.0
2017-08-17 09:30:00,169.58,170.58,168.64,168.67,490144.0,169.58,170.58,168.64,168.67,490144.0
2017-08-17 10:00:00,168.71,169.14,167.16,168.0,456491.0,168.71,169.14,167.16,168.0,456491.0
2017-08-17 10:30:00,168.0,168.69,167.7,168.01,233576.0,168.0,168.69,167.7,168.01,233576.0
2017-08-17 11:00:00,168.02,169.0,167.99,168.01,216254.0,168.02,169.0,167.99,168.01,216254.0
2017-08-17 11:30:00,168.08,168.27,167.68,167.92,181530.0,168.08,168.27,167.68,167.92,181530.0
2017-08-17 12:00:00,167.93,168.04,167.16,167.56,269925.0,167.93,168.04,167.16,167.56,269925.0
2017-08-17 12:30:00,167.58,167.64,167.23,167.24,224026.0,167.58,167.64,167.23,167.24,224026.0
2017-08-17 13:00:00,167.22,167.54,166.76,167.49,335974.0,167.22,167.54,166.76,167.49,335974.0
2017-08-17 13:30:00,167.44,168.0,167.22,167.76,290690.0,167.44,168.0,167.22,167.76,290690.0
2017-08-17 14:00:00,167.8,167.93,166.92,167.28,266376.0,167.8,167.93,166.92,167.28,266376.0
2017-08-17 14:30:00,167.25,167.42,166.69,167.01,200321.0,167.25,167.42,166.69,167.01,200321.0
2017-08-17 15:00:00,167.04,167.04,166.13,166.85,363349.0,167.04,167.04,166.13,166.85,363349.0
2017-08-17 15:30:00,166.89,167.17,165.72,166.08,757666.0,166.89,167.17,165.72,166.08,757666.0
2017-08-18 09:30:00,165.95,167.8,165.8,166.33,1231700.0,165.95,167.8,165.8,166.33,1231700.0
2017-08-18 10:00:00,166.46,168.81,166.17,168.47,979997.0,166.46,168.81,166.17,168.47,979997.0
2017-08-18 10:30:00,168.46,169.63,167.45,169.2,539499.0,168.46,169.63,167.45,169.2,539499.0
2017-08-18 11:00:00,169.22,169.74,168.33,169.64,368698.0,169.22,169.74,168.33,169.64,368698.0
2017-08-18 11:30:00,169.67,169.97,168.77,169.77,408857.0,169.67,169.97,168.77,169.77,408857.0
2017-08-18 12:00:00,169.77,169.89,168.8,169.23,264409.0,169.77,169.89,168.8,169.23,264409.0
2017-08-18 12:30:00,169.23,169.3,168.65,169.12,180261.0,169.23,169.3,168.65,169.12,180261.0
2017-08-18 13:00:00,169.17,169.25,168.42,168.43,227971.0,169.17,169.25,168.42,168.43,227971.0
2017-08-18 13:30:00,168.42,168.57,167.83,167.83,263274.0,168.42,168.57,167.83,167.83,263274.0
2017-08-18 14:00:00,167.85,168.12,167.62,167.87,225500.0,167.85,168.12,167.62,167.87,225500.0
2017-08-18 14:30:00,167.87,168.05,167.6,167.6,211376.0,167.87,168.05,167.6,167.6,211376.0
2017-08-18 15:00:00,167.66,167.76,167.31,167.5,272245.0,167.66,167.76,167.31,167.5,272245.0
2017-08-18 15:30:00,167.49,167.5,166.53,166.53,944096.0,167.49,167.5,166.53,166.53,944096.0
2017-08-21 09:30:00,166.91,168.99,165.99,168.58,1124163.0,166.91,168.99,165.99,168.58,1124163.0
2017-08-21 10:00:00,168.63,168.95,164.23,165.57,983611.0,168.63,168.95,164.23,165.57,983611.0
2017-08-21 10:30:00,165.54,166.58,164.85,165.9,434494.0,165.54,166.58,164.85,165.9,434494.0
2017-08-21 11:00:00,165.78,165.88,164.55,164.62,332832.0,165.78,165.88,164.55,164.62,332832.0
2017-08-21 11:30:00,164.61,166.5,164.43,165.7,352211.0,164.61,166.5,164.43,165.7,352211.0
2017-08-21 12:00:00,165.68,166.04,165.41,165.78,153043.0,165.68,166.04,165.41,165.78,153043.0
2017-08-21 12:30:00,165.75,165.85,164.97,165.21,166739.0,165.75,165.85,164.97,165.21,166739.0
2017-08-21 13:00:00,165.23,165.31,164.5,164.7,149728.0,165.23,165.31,164.5,164.7,149728.0
2017-08-21 13:30:00,164.69,165.1,164.52,164.63,177969.0,164.69,165.1,164.52,164.63,177969.0
2017-08-21 14:00:00,164.67,165.72,164.66,165.61,199825.0,164.67,165.72,164.66,165.61,199825.0
2017-08-21 14:30:00,165.57,166.0,165.49,165.99,279285.0,165.57,166.0,165.49,165.99,279285.0
2017-08-21 15:00:00,166.0,166.74,165.82,166.64,360678.0,166.0,166.74,165.82,166.64,360678.0
2017-08-21 15:30:00,166.64,166.98,166.49,166.68,537578.0,166.64,166.98,166.49,166.68,537578.0
2017-08-22 09:30:00,167.76,168.86,167.04,167.26,771981.0,167.76,168.86,167.04,167.26,771981.0
2017-08-22 10:00:00,167.24,168.77,167.05,168.69,386566.0,167.24,168.77,167.05,168.69,386566.0
2017-08-22 10:30:00,168.68,169.22,168.08,169.08,540456.0,168.68,169.22,168.08,169.08,540456.0
2017-08-22 11:00:00,169.08,169.15,168.75,168.81,285101.0,169.08,169.15,168.75,168.81,285101.0
2017-08-22 11:30:00,168.81,169.15,168.56,168.75,236720.0,168.81,169.15,168.56,168.75,236720.0
2017-08-22 12:00:00,168.74,169.1,168.37,168.58,128755.0,168.74,169.1,168.37,168.58,128755.0
2017-08-22 12:30:00,168.58,168.8,168.26,168.8,89418.0,168.58,168.8,168.26,168.8,89418.0
2017-08-22 13:00:00,168.75,169.65,168.75,169.45,345248.0,168.75,169.65,168.75,169.45,345248.0
2017-08-22 13:30:00,169.5,169.68,169.18,169.37,137548.0,169.5,169.68,169.18,169.37,137548.0
2017-08-22 14:00:00,169.37,169.86,169.32,169.71,175771.0,169.37,169.86,169.32,169.71,175771.0
2017-08-22 14:30:00,169.72,169.93,169.48,169.72,154972.0,169.72,169.93,169.48,169.72,154972.0
2017-08-22 15:00:00,169.69,169.73,169.49,169.53,112626.0,169.69,169.73,169.49,169.53,112626.0
2017-08-22 15:30:00,169.55,169.88,169.28,169.35,507756.0,169.55,169.88,169.28,169.35,507756.0
2017-08-23 09:30:00,168.35,168.55,167.5,167.95,659931.0,168.35,168.55,167.5,167.95,659931.0
2017-08-23 10:00:00,167.9,168.6,167.13,168.21,382416.0,167.9,168.6,167.13,168.21,382416.0
2017-08-23 10:30:00,168.2,168.26,167.25,167.36,258301.0,168.2,168.26,167.25,167.36,258301.0
2017-08-23 11:00:00,167.35,168.34,167.35,168.14,259962.0,167.35,168.34,167.35,168.14,259962.0
2017-08-23 11:30:00,168.06,168.48,167.91,167.97,139220.0,168.06,168.48,167.91,167.97,139220.0
2017-08-23 12:00:00,167.95,167.99,167.41,167.54,157744.0,167.95,167.99,167.41,167.54,157744.0
2017-08-23 12:30:00,167.57,167.81,167.47,167.47,162260.0,167.57,167.81,167.47,167.47,162260.0
2017-08-23 13:00:00,167.47,167.48,166.7,167.01,277811.0,167.47,167.48,166.7,167.01,277811.0
2017-08-23 13:30:00,167.01,167.47,167.0,167.13,263551.0,167.01,167.47,167.0,167.13,263551.0
2017-08-23 14:00:00,167.13,167.76,167.12,167.72,137263.0,167.13,167.76,167.12,167.72,137263.0
2017-08-23 14:30:00,167.7,168.46,167.67,168.39,207295.0,167.7,168.46,167.67,168.39,207295.0
2017-08-23 15:00:00,168.39,169.2,168.07,169.0,310620.0,168.39,169.2,168.07,169.0,310620.0
2017-08-23 15:30:00,168.97,169.64,168.9,169.06,435544.0,168.97,169.64,168.9,169.06,435544.0
2017-08-24 09:30:00,169.86,171.24,168.25,168.72,872435.0,169.86,171.24,168.25,168.72,872435.0
2017-08-24 10:00:00,168.69,168.86,167.33,167.6,404626.0,168.69,168.86,167.33,167.6,404626.0
2017-08-24 10:30:00,167.62,168.41,167.55,167.62,255990.0,167.62,168.41,167.55,167.62,255990.0
2017-08-24 11:00:00,167.59,167.79,166.25,166.39,456867.0,167.59,167.79,166.25,166.39,456867.0
2017-08-24 11:30:00,166.58,166.84,166.15,166.39,376451.0,166.58,166.84,166.15,166.39,376451.0
2017-08-24 12:00:00,166.39,167.28,166.35,167.14,236151.0,166.39,167.28,166.35,167.14,236151.0
2017-08-24 12:30:00,167.09,167.58,166.92,167.47,203894.0,167.09,167.58,166.92,167.47,203894.0
2017-08-24 13:00:00,167.33,168.58,167.19,168.05,309523.0,167.33,168.58,167.19,168.05,309523.0
2017-08-24 13:30:00,168.02,168.29,167.5,168.21,179363.0,168.02,168.29,167.5,168.21,179363.0
2017-08-24 14:00:00,168.18,168.68,167.72,168.53,258964.0,168.18,168.68,167.72,168.53,258964.0
2017-08-24 14:30:00,168.52,168.8,168.24,168.58,223998.0,168.52,168.8,168.24,168.58,223998.0
2017-08-24 15:00:00,168.57,168.98,168.28,168.81,153945.0,168.57,168.98,168.28,168.81,153945.0
2017-08-24 15:30:00,168.81,168.91,167.8,168.13,465367.0,168.81,168.91,167.8,168.13,465367.0
2017-08-25 09:30:00,168.58,168.75,167.27,168.01,321916.0,168.58,168.75,167.27,168.01,321916.0
2017-08-25 10:00:00,168.0,168.67,167.01,167.51,261399.0,168.0,168.67,167.01,167.51,261399.0
2017-08-25 10:30:00,167.54,167.54,166.53,166.53,254266.0,167.54,167.54,166.53,166.53,254266.0
2017-08-25 11:00:00,166.53,166.74,165.77,166.22,395219.0,166.53,166.74,165.77,166.22,395219.0
2017-08-25 11:30:00,166.18,166.75,165.68,166.24,243190.0,166.18,166.75,165.68,166.24,243190.0
2017-08-25 12:00:00,166.16,166.46,166.09,166.12,107183.0,166.16,166.46,166.09,166.12,107183.0
2017-08-25 12:30:00,166.1,166.2,165.62,165.78,221876.0,166.1,166.2,165.62,165.78,221876.0
2017-08-25 13:00:00,165.74,166.25,165.5,165.52,231750.0,165.74,166.25,165.5,165.52,231750.0
2017-08-25 13:30:00,165.53,165.84,165.5,165.67,177213.0,165.53,165.84,165.5,165.67,177213.0
2017-08-25 14:00:00,165.73,166.43,165.61,166.01,237965.0,165.73,166.43,165.61,166.01,237965.0
2017-08-25 14:30:00,166.03,166.37,166.03,166.26,135518.0,166.03,166.37,166.03,166.26,135518.0
2017-08-25 15:00:00,166.28,166.4,165.79,165.94,240733.0,166.28,166.4,165.79,165.94,240733.0
2017-08-25 15:30:00,165.91,166.2,165.75,165.95,543256.0,165.91,166.2,165.75,165.95,543256.0
2017-08-28 09:30:00,166.43,167.72,165.6,167.35,630966.0,166.43,167.72,165.6,167.35,630966.0
2017-08-28 10:00:00,167.38,168.23,167.08,167.81,436924.0,167.38,168.23,167.08,167.81,436924.0
2017-08-28 10:30:00,167.84,168.67,167.63,167.94,244893.0,167.84,168.67,167.63,167.94,244893.0
2017-08-28 11:00:00,167.93,168.2,167.41,167.93,154819.0,167.93,168.2,167.41,167.93,154819.0
2017-08-28 11:30:00,167.96,168.39,167.56,167.87,163499.0,167.96,168.39,167.56,167.87,163499.0
2017-08-28 12:00:00,167.84,167.89,167.12,167.39,174047.0,167.84,167.89,167.12,167.39,174047.0
2017-08-28 12:30:00,167.39,167.47,166.51,166.77,143662.0,167.39,167.47,166.51,166.77,143662.0
2017-08-28 13:00:00,166.78,167.12,166.73,166.86,104010.0,166.78,167.12,166.73,166.86,104010.0
2017-08-28 13:30:00,166.82,167.34,166.61,167.13,88720.0,166.82,167.34,166.61,167.13,88720.0
2017-08-28 14:00:00,167.22,167.27,166.84,166.96,94755.0,167.22,167.27,166.84,166.96,94755.0
2017-08-28 14:30:00,166.92,167.07,166.67,166.69,72860.0,166.92,167.07,166.67,166.69,72860.0
2017-08-28 15:00:00,166.74,167.0,166.59,166.84,139511.0,166.74,167.0,166.59,166.84,139511.0
2017-08-28 15:30:00,166.86,167.21,166.66,167.09,293029.0,166.86,167.21,166.66,167.09,293029.0
2017-08-29 09:30:00,164.99,166.89,164.73,166.66,456590.0,164.99,166.89,164.73,166.66,456590.0
2017-08-29 10:00:00,166.65,168.0,166.5,167.95,465993.0,166.65,168.0,166.5,167.95,465993.0
2017-08-29 10:30:00,167.99,169.18,167.99,168.38,680081.0,167.99,169.18,167.99,168.38,680081.0
2017-08-29 11:00:00,168.41,168.66,167.91,168.14,253415.0,168.41,168.66,167.91,168.14,253415.0
2017-08-29 11:30:00,168.16,168.31,167.42,168.09,185866.0,168.16,168.31,167.42,168.09,185866.0
2017-08-29 12:00:00,168.1,168.72,168.0,168.68,152556.0,168.1,168.72,168.0,168.68,152556.0
2017-08-29 12:30:00,168.69,169.22,168.68,169.1,215700.0,168.69,169.22,168.68,169.1,215700.0
2017-08-29 13:00:00,169.13,169.19,168.48,169.08,174280.0,169.13,169.19,168.48,169.08,174280.0
2017-08-29 13:30:00,169.13,169.35,168.91,169.31,141794.0,169.13,169.35,168.91,169.31,141794.0
2017-08-29 14:00:00,169.31,169.36,168.96,168.99,203445.0,169.31,169.36,168.96,168.99,203445.0
2017-08-29 14:30:00,168.96,169.42,168.91,169.16,135710.0,168.96,169.42,168.91,169.16,135710.0
2017-08-29 15:00:00,169.13,169.68,169.06,169.52,241385.0,169.13,169.68,169.06,169.52,241385.0
2017-08-29 15:30:00,169.51,169.56,168.64,168.83,470017.0,169.51,169.56,168.64,168.83,470017.0
2017-08-30 09:30:00,169.5,172.7,169.37,172.6,1615648.0,169.5,172.7,169.37,172.6,1615648.0
2017-08-30 10:00:00,172.58,173.41,172.28,172.72,723535.0,172.58,173.41,172.28,172.72,723535.0
2017-08-30 10:30:00,172.73,173.4,172.38,173.32,524747.0,172.73,173.4,172.38,173.32,524747.0
2017-08-30 11:00:00,173.33,173.43,172.72,173.35,376787.0,173.33,173.43,172.72,173.35,376787.0
2017-08-30 11:30:00,173.32,173.36,172.7,173.05,291603.0,173.32,173.36,172.7,173.05,291603.0
2017-08-30 12:00:00,173.04,173.14,172.8,172.97,171291.0,173.04,173.14,172.8,172.97,171291.0
2017-08-30 12:30:00,172.95,174.55,172.95,174.19,625175.0,172.95,174.55,172.95,174.19,625175.0
2017-08-30 13:00:00,174.19,174.33,173.9,174.15,271058.0,174.19,174.33,173.9,174.15,271058.0
2017-08-30 13:30:00,174.14,174.49,173.94,174.1,239983.0,174.14,174.49,173.94,174.1,239983.0
2017-08-30 14:00:00,174.16,174.77,174.0,174.52,340983.0,174.16,174.77,174.0,174.52,340983.0
2017-08-30 14:30:00,174.49,174.7,173.81,173.91,263358.0,174.49,174.7,173.81,173.91,263358.0
2017-08-30 15:00:00,173.92,174.49,173.89,174.26,362554.0,173.92,174.49,173.89,174.26,362554.0
2017-08-30 15:30:00,174.29,174.85,173.69,174.7,809654.0,174.29,174.85,173.69,174.7,809654.0
2017-08-31 09:30:00,175.45,176.24,174.26,175.3,1192801.0,175.45,176.24,174.26,175.3,1192801.0
2017-08-31 10:00:00,175.31,175.32,173.86,174.47,644759.0,175.31,175.32,173.86,174.47,644759.0
2017-08-31 10:30:00,174.49,174.88,174.17,174.67,361504.0,174.49,174.88,174.17,174.67,361504.0
2017-08-31 11:00:00,174.67,175.47,174.44,175.15,396531.0,174.67,175.47,174.44,175.15,396531.0
2017-08-31 11:30:00,175.19,175.57,174.82,175.01,237447.0,175.19,175.57,174.82,175.01,237447.0
2017-08-31 12:00:00,175.02,175.33,174.75,175.1,187543.0,175.02,175.33,174.75,175.1,187543.0
2017-08-31 12:30:00,175.09,175.16,174.69,174.73,152416.0,175.09,175.16,174.69,174.73,152416.0
2017-08-31 13:00:00,174.72,174.87,173.88,173.92,312993.0,174.72,174.87,173.88,173.92,312993.0
2017-08-31 13:30:00,173.91,174.32,173.87,174.27,228837.0,173.91,174.32,173.87,174.27,228837.0
2017-08-31 14:00:00,174.28,174.65,174.01,174.56,144659.0,174.28,174.65,174.01,174.56,144659.0
2017-08-31 14:30:00,174.57,174.82,174.37,174.39,159413.0,174.57,174.82,174.37,174.39,159413.0
2017-08-31 15:00:00,174.37,174.42,174.01,174.22,212069.0,174.37,174.42,174.01,174.22,212069.0
2017-08-31 15:30:00,174.24,174.82,174.2,174.72,594264.0,174.24,174.82,174.2,174.72,594264.0
2017-09-01 09:30:00,175.55,176.48,175.0,175.74,660012.0,175.55,176.48,175.0,175.74,660012.0
2017-09-01 10:00:00,175.79,175.79,174.64,175.08,368201.0,175.79,175.79,174.64,175.08,368201.0
2017-09-01 10:30:00,175.08,175.5,174.9,174.91,164443.0,175.08,175.5,174.9,174.91,164443.0
2017-09-01 11:00:00,174.91,174.98,174.11,174.45,244302.0,174.91,174.98,174.11,174.45,244302.0
2017-09-01 11:30:00,174.41,174.54,174.09,174.49,133361.0,174.41,174.54,174.09,174.49,133361.0
2017-09-01 12:00:00,174.52,174.9,174.13,174.64,161380.0,174.52,174.9,174.13,174.64,161380.0
2017-09-01 12:30:00,174.54,174.89,174.52,174.66,173467.0,174.54,174.89,174.52,174.66,173467.0
2017-09-01 13:00:00,174.66,174.73,174.02,174.27,168178.0,174.66,174.73,174.02,174.27,168178.0
2017-09-01 13:30:00,174.28,174.38,173.92,174.37,137281.0,174.28,174.38,173.92,174.37,137281.0
2017-09-01 14:00:00,174.34,174.45,174.0,174.26,98087.0,174.34,174.45,174.0,174.26,98087.0
2017-09-01 14:30:00,174.28,174.65,174.24,174.51,104629.0,174.28,174.65,174.24,174.51,104629.0
2017-09-01 15:00:00,174.53,174.67,174.26,174.55,133501.0,174.53,174.67,174.26,174.55,133501.0
2017-09-01 15:30:00,174.52,174.86,174.36,174.62,395924.0,174.52,174.86,174.36,174.62,395924.0
2017-09-05 09:30:00,173.4,175.88,173.23,175.48,831290.0,173.4,175.88,173.23,175.48,831290.0
2017-09-05 10:00:00,175.41,175.53,174.32,174.49,413995.0,175.41,175.53,174.32,174.49,413995.0
2017-09-05 10:30:00,174.4,175.14,174.17,174.9,241696.0,174.4,175.14,174.17,174.9,241696.0
2017-09-05 11:00:00,174.89,174.97,173.51,173.97,215022.0,174.89,174.97,173.51,173.97,215022.0
2017-09-05 11:30:00,173.88,174.49,173.86,174.33,121389.0,173.88,174.49,173.86,174.33,121389.0
2017-09-05 12:00:00,174.26,174.3,173.25,173.53,310496.0,174.26,174.3,173.25,173.53,310496.0
2017-09-05 12:30:00,173.45,173.48,172.5,173.05,344357.0,173.45,173.48,172.5,173.05,344357.0
2017-09-05 13:00:00,173.02,173.35,172.44,173.1,210728.0,173.02,173.35,172.44,173.1,210728.0
2017-09-05 13:30:00,173.12,173.95,172.8,173.95,147540.0,173.12,173.95,172.8,173.95,147540.0
2017-09-05 14:00:00,173.95,174.39,173.69,174.24,164265.0,173.95,174.39,173.69,174.24,164265.0
2017-09-05 14:30:00,174.23,174.63,174.23,174.47,194627.0,174.23,174.63,174.23,174.47,194627.0
2017-09-05 15:00:00,174.49,174.8,174.22,174.67,186683.0,174.49,174.8,174.22,174.67,186683.0
2017-09-05 15:30:00,174.7,174.87,174.2,174.52,382035.0,174.7,174.87,174.2,174.52,382035.0
2017-09-06 09:30:00,175.33,175.68,173.73,174.6,731131.0,175.33,175.68,173.73,174.6,731131.0
2017-09-06 10:00:00,174.61,175.95,174.07,174.58,501680.0,174.61,175.95,174.07,174.58,501680.0
2017-09-06 10:30:00,174.56,175.33,174.17,174.68,252821.0,174.56,175.33,174.17,174.68,252821.0
2017-09-06 11:00:00,174.65,175.8,174.19,174.52,607784.0,174.65,175.8,174.19,174.52,607784.0
2017-09-06 11:30:00,174.48,175.97,174.23,175.78,666399.0,174.48,175.97,174.23,175.78,666399.0
2017-09-06 12:00:00,175.74,176.17,175.44,175.66,318587.0,175.74,176.17,175.44,175.66,318587.0
2017-09-06 12:30:00,175.66,177.68,175.22,177.68,490367.0,175.66,177.68,175.22,177.68,490367.0
2017-09-06 13:00:00,177.67,178.08,177.16,177.88,522591.0,177.67,178.08,177.16,177.88,522591.0
2017-09-06 13:30:00,177.85,179.39,177.39,179.04,540011.0,177.85,179.39,177.39,179.04,540011.0
2017-09-06 14:00:00,178.99,179.46,178.38,178.62,491501.0,178.99,179.46,178.38,178.62,491501.0
2017-09-06 14:30:00,178.62,178.9,178.07,178.29,267019.0,178.62,178.9,178.07,178.29,267019.0
2017-09-06 15:00:00,178.32,178.99,178.24,178.93,279469.0,178.32,178.99,178.24,178.93,279469.0
2017-09-06 15:30:00,178.91,179.33,178.68,179.25,950608.0,178.91,179.33,178.68,179.25,950608.0
2017-09-07 09:30:00,178.89,178.95,177.54,178.15,779222.0,178.89,178.95,177.54,178.15,779222.0
2017-09-07 10:00:00,178.2,178.68,177.1,178.22,525452.0,178.2,178.68,177.1,178.22,525452.0
2017-09-07 10:30:00,178.22,179.99,178.03,179.99,521731.0,178.22,179.99,178.03,179.99,521731.0
2017-09-07 11:00:00,179.96,180.29,178.17,179.04,796275.0,179.96,180.29,178.17,179.04,796275.0
2017-09-07 11:30:00,179.05,180.12,178.97,179.63,325890.0,179.05,180.12,178.97,179.63,325890.0
2017-09-07 12:00:00,179.67,180.35,179.04,179.11,419575.0,179.67,180.35,179.04,179.11,419575.0
2017-09-07 12:30:00,179.11,179.44,178.8,179.3,172146.0,179.11,179.44,178.8,179.3,172146.0
2017-09-07 13:00:00,179.25,179.93,179.14,179.36,206945.0,179.25,179.93,179.14,179.36,206945.0
2017-09-07 13:30:00,179.32,179.59,179.27,179.45,141326.0,179.32,179.59,179.27,179.45,141326.0
2017-09-07 14:00:00,179.45,179.48,178.86,179.05,145471.0,179.45,179.48,178.86,179.05,145471.0
2017-09-07 14:30:00,179.03,179.18,178.69,179.15,152422.0,179.03,179.18,178.69,179.15,152422.0
2017-09-07 15:00:00,179.12,179.23,178.65,178.67,183397.0,179.12,179.23,178.65,178.67,183397.0
2017-09-07 15:30:00,178.7,179.16,178.67,179.0,373199.0,178.7,179.16,178.67,179.0,373199.0
2017-09-08 09:30:00,178.45,180.15,178.28,179.86,613525.0,178.45,180.15,178.28,179.86,613525.0
2017-09-08 10:00:00,179.89,180.39,179.25,179.51,380620.0,179.89,180.39,179.25,179.51,380620.0
2017-09-08 10:30:00,179.45,179.87,179.09,179.3,246795.0,179.45,179.87,179.09,179.3,246795.0
2017-09-08 11:00:00,179.27,179.56,178.67,178.93,208446.0,179.27,179.56,178.67,178.93,208446.0
2017-09-08 11:30:00,178.93,179.02,177.89,178.09,215868.0,178.93,179.02,177.89,178.09,215868.0
2017-09-08 12:00:00,178.01,178.26,177.32,177.54,211638.0,178.01,178.26,177.32,177.54,211638.0
2017-09-08 12:30:00,177.59,177.97,177.32,177.58,253287.0,177.59,177.97,177.32,177.58,253287.0
2017-09-08 13:00:00,177.59,178.15,177.32,177.8,151837.0,177.59,178.15,177.32,177.8,151837.0
2017-09-08 13:30:00,177.85,177.85,177.04,177.11,165556.0,177.85,177.85,177.04,177.11,165556.0
2017-09-08 14:00:00,177.08,177.27,176.76,176.91,196764.0,177.08,177.27,176.76,176.91,196764.0
2017-09-08 14:30:00,176.9,177.09,176.6,176.64,117319.0,176.9,177.09,176.6,176.64,117319.0
2017-09-08 15:00:00,176.62,177.07,176.47,176.62,159054.0,176.62,177.07,176.47,176.62,159054.0
2017-09-08 15:30:00,176.65,176.76,176.25,176.41,558754.0,176.65,176.76,176.25,176.41,558754.0
2017-09-11 09:30:00,178.1,180.58,178.03,180.33,841310.0,178.1,180.58,178.03,180.33,841310.0
2017-09-11 10:00:00,180.29,180.79,180.08,180.3,494612.0,180.29,180.79,180.08,180.3,494612.0
2017-09-11 10:30:00,180.32,180.34,179.59,179.65,270629.0,180.32,180.34,179.59,179.65,270629.0
2017-09-11 11:00:00,179.63,180.61,179.51,180.5,320363.0,179.63,180.61,179.51,180.5,320363.0
2017-09-11 11:30:00,180.54,181.46,180.43,181.36,456903.0,180.54,181.46,180.43,181.36,456903.0
2017-09-11 12:00:00,181.36,181.78,181.32,181.62,254112.0,181.36,181.78,181.32,181.62,254112.0
2017-09-11 12:30:00,181.66,181.92,181.43,181.86,190137.0,181.66,181.92,181.43,181.86,190137.0
2017-09-11 13:00:00,181.87,181.96,181.47,181.5,185404.0,181.87,181.96,181.47,181.5,185404.0
2017-09-11 13:30:00,181.5,181.9,181.48,181.78,199901.0,181.5,181.9,181.48,181.78,199901.0
2017-09-11 14:00:00,181.82,182.12,181.72,181.84,252614.0,181.82,182.12,181.72,181.84,252614.0
2017-09-11 14:30:00,181.83,182.16,181.76,182.02,230933.0,181.83,182.16,181.76,182.02,230933.0
2017-09-11 15:00:00,182.01,182.47,182.0,182.33,341106.0,182.01,182.47,182.0,182.33,341106.0
2017-09-11 15:30:00,182.33,182.37,181.51,181.76,711005.0,182.33,182.37,181.51,181.76,711005.0
2017-09-12 09:30:00,182.43,182.68,180.75,181.58,540778.0,182.43,182.68,180.75,181.58,540778.0
2017-09-12 10:00:00,181.61,181.68,180.64,181.28,183886.0,181.61,181.68,180.64,181.28,183886.0
2017-09-12 10:30:00,181.2,182.28,181.1,182.1,364049.0,181.2,182.28,181.1,182.1,364049.0
2017-09-12 11:00:00,182.09,182.76,182.01,182.5,264503.0,182.09,182.76,182.01,182.5,264503.0
2017-09-12 11:30:00,182.45,184.64,182.44,184.45,747839.0,182.45,184.64,182.44,184.45,747839.0
2017-09-12 12:00:00,184.45,184.79,184.04,184.68,518218.0,184.45,184.79,184.04,184.68,518218.0
2017-09-12 12:30:00,184.64,185.15,183.83,183.85,351979.0,184.64,185.15,183.83,183.85,351979.0
2017-09-12 13:00:00,183.83,184.36,183.78,184.3,125424.0,183.83,184.36,183.78,184.3,125424.0
2017-09-12 13:30:00,184.31,184.52,184.01,184.14,165524.0,184.31,184.52,184.01,184.14,165524.0
2017-09-12 14:00:00,184.19,184.33,183.92,184.25,177887.0,184.19,184.33,183.92,184.25,177887.0
2017-09-12 14:30:00,184.24,184.36,183.38,183.53,442654.0,184.24,184.36,183.38,183.53,442654.0
2017-09-12 15:00:00,183.52,183.74,182.96,183.45,333181.0,183.52,183.74,182.96,183.45,333181.0
2017-09-12 15:30:00,183.51,185.33,183.5,185.16,1052359.0,183.51,185.33,183.5,185.16,1052359.0
2017-09-13 09:30:00,184.07,184.44,182.55,184.07,1013786.0,184.07,184.44,182.55,184.07,1013786.0
2017-09-13 10:00:00,184.09,184.1,183.54,183.62,327701.0,184.09,184.1,183.54,183.62,327701.0
2017-09-13 10:30:00,183.61,184.14,183.38,184.03,221348.0,183.61,184.14,183.38,184.03,221348.0
2017-09-13 11:00:00,184.1,184.5,183.62,183.68,227237.0,184.1,184.5,183.62,183.68,227237.0
2017-09-13 11:30:00,183.75,183.93,182.93,183.03,270097.0,183.75,183.93,182.93,183.03,270097.0
2017-09-13 12:00:00,183.04,183.5,183.04,183.24,117770.0,183.04,183.5,183.04,183.24,117770.0
2017-09-13 12:30:00,183.25,183.94,183.23,183.93,180315.0,183.25,183.94,183.23,183.93,180315.0
2017-09-13 13:00:00,183.96,184.16,183.48,183.6,113456.0,183.96,184.16,183.48,183.6,113456.0
2017-09-13 13:30:00,183.62,183.7,183.25,183.33,103730.0,183.62,183.7,183.25,183.33,103730.0
2017-09-13 14:00:00,183.35,183.88,183.11,183.76,92158.0,183.35,183.88,183.11,183.76,92158.0
2017-09-13 14:30:00,183.78,183.8,183.54,183.65,92926.0,183.78,183.8,183.54,183.65,92926.0
2017-09-13 15:00:00,183.61,183.79,183.05,183.19,134837.0,183.61,183.79,183.05,183.19,134837.0
2017-09-13 15:30:00,183.2,183.73,183.15,183.62,440581.0,183.2,183.73,183.15,183.62,440581.0
2017-09-14 09:30:00,183.25,185.11,182.58,185.08,692230.0,183.25,185.11,182.58,185.08,692230.0
2017-09-14 10:00:00,185.05,185.29,184.1,184.47,291407.0,185.05,185.29,184.1,184.47,291407.0
2017-09-14 10:30:00,184.45,184.74,184.04,184.08,166962.0,184.45,184.74,184.04,184.08,166962.0
2017-09-14 11:00:00,184.12,184.53,183.85,183.9,161640.0,184.12,184.53,183.85,183.9,161640.0
2017-09-14 11:30:00,183.9,184.15,183.38,183.4,189343.0,183.9,184.15,183.38,183.4,189343.0
2017-09-14 12:00:00,183.42,183.48,183.03,183.28,130597.0,183.42,183.48,183.03,183.28,130597.0
2017-09-14 12:30:00,183.26,183.45,183.01,183.27,100270.0,183.26,183.45,183.01,183.27,100270.0
2017-09-14 13:00:00,183.3,183.4,182.79,182.86,103736.0,183.3,183.4,182.79,182.86,103736.0
2017-09-14 13:30:00,182.92,183.01,182.15,182.18,187213.0,182.92,183.01,182.15,182.18,187213.0
2017-09-14 14:00:00,182.21,182.44,182.07,182.2,112301.0,182.21,182.44,182.07,182.2,112301.0
2017-09-14 14:30:00,182.19,182.92,182.15,182.78,207641.0,182.19,182.92,182.15,182.78,207641.0
2017-09-14 15:00:00,182.74,183.0,182.58,182.76,167296.0,182.74,183.0,182.58,182.76,167296.0
2017-09-14 15:30:00,182.77,182.82,182.3,182.6,353587.0,182.77,182.82,182.3,182.6,353587.0
2017-09-15 09:30:00,182.61,183.2,181.43,181.91,1437828.0,182.61,183.2,181.43,181.91,1437828.0
2017-09-15 10:00:00,181.89,183.5,181.79,183.23,549465.0,181.89,183.5,181.79,183.23,549465.0
2017-09-15 10:30:00,183.25,184.7,183.24,184.69,309725.0,183.25,184.7,183.24,184.69,309725.0
2017-09-15 11:00:00,184.64,184.93,183.51,183.69,253300.0,184.64,184.93,183.51,183.69,253300.0
2017-09-15 11:30:00,183.67,184.29,183.67,184.06,131247.0,183.67,184.29,183.67,184.06,131247.0
2017-09-15 12:00:00,184.03,184.43,183.78,183.91,86614.0,184.03,184.43,183.78,183.91,86614.0
2017-09-15 12:30:00,183.9,184.0,183.51,183.78,90812.0,183.9,184.0,183.51,183.78,90812.0
2017-09-15 13:00:00,183.77,183.9,183.56,183.76,53909.0,183.77,183.9,183.56,183.76,53909.0
2017-09-15 13:30:00,183.76,183.79,183.12,183.34,92835.0,183.76,183.79,183.12,183.34,92835.0
2017-09-15 14:00:00,183.31,183.36,182.63,182.78,142154.0,183.31,183.36,182.63,182.78,142154.0
2017-09-15 14:30:00,182.79,183.33,182.72,182.95,144091.0,182.79,183.33,182.72,182.95,144091.0
2017-09-15 15:00:00,182.98,182.98,182.62,182.63,162175.0,182.98,182.98,182.62,182.63,162175.0
2017-09-15 15:30:00,182.6,183.0,181.97,182.16,760290.0,182.6,183.0,181.97,182.16,760290.0
2017-09-18 09:30:00,183.61,185.45,183.05,184.13,954931.0,183.61,185.45,183.05,184.13,954931.0
2017-09-18 10:00:00,184.05,184.74,183.66,183.87,337834.0,184.05,184.74,183.66,183.87,337834.0
2017-09-18 10:30:00,183.86,184.11,183.46,183.83,178905.0,183.86,184.11,183.46,183.83,178905.0
2017-09-18 11:00:00,183.81,184.17,183.41,183.82,316893.0,183.81,184.17,183.41,183.82,316893.0
2017-09-18 11:30:00,183.86,184.64,183.6,184.25,289391.0,183.86,184.64,183.6,184.25,289391.0
2017-09-18 12:00:00,184.27,184.5,183.54,184.01,266306.0,184.27,184.5,183.54,184.01,266306.0
2017-09-18 12:30:00,184.04,184.31,183.76,183.94,130466.0,184.04,184.31,183.76,183.94,130466.0
2017-09-18 13:00:00,183.98,184.49,183.85,184.22,167227.0,183.98,184.49,183.85,184.22,167227.0
2017-09-18 13:30:00,184.23,184.55,184.23,184.41,139714.0,184.23,184.55,184.23,184.41,139714.0
2017-09-18 14:00:00,184.42,184.45,183.42,183.6,230131.0,184.42,184.45,183.42,183.6,230131.0
2017-09-18 14:30:00,183.59,183.98,182.73,183.47,389699.0,183.59,183.98,182.73,183.47,389699.0
2017-09-18 15:00:00,183.45,183.91,183.28,183.77,210074.0,183.45,183.91,183.28,183.77,210074.0
2017-09-18 15:30:00,183.77,185.0,183.65,184.58,569937.0,183.77,185.0,183.65,184.58,569937.0
2017-09-19 09:30:00,184.98,186.13,184.17,185.0,796584.0,184.98,186.13,184.17,185.0,796584.0
2017-09-19 10:00:00,184.94,186.23,184.83,186.05,543115.0,184.94,186.23,184.83,186.05,543115.0
2017-09-19 10:30:00,186.02,186.05,185.2,185.33,245914.0,186.02,186.05,185.2,185.33,245914.0
2017-09-19 11:00:00,185.37,185.55,184.85,185.15,282630.0,185.37,185.55,184.85,185.15,282630.0
2017-09-19 11:30:00,185.15,185.35,184.91,185.26,157641.0,185.15,185.35,184.91,185.26,157641.0
2017-09-19 12:00:00,185.28,185.75,185.24,185.36,206345.0,185.28,185.75,185.24,185.36,206345.0
2017-09-19 12:30:00,185.37,185.45,185.12,185.29,115855.0,185.37,185.45,185.12,185.29,115855.0
2017-09-19 13:00:00,185.26,185.37,185.0,185.2,143319.0,185.26,185.37,185.0,185.2,143319.0
2017-09-19 13:30:00,185.22,185.46,185.12,185.37,97126.0,185.22,185.46,185.12,185.37,97126.0
2017-09-19 14:00:00,185.4,185.4,185.1,185.22,150097.0,185.4,185.4,185.1,185.22,150097.0
2017-09-19 14:30:00,185.23,185.54,185.15,185.23,147866.0,185.23,185.54,185.15,185.23,147866.0
2017-09-19 15:00:00,185.21,185.74,185.2,185.7,280416.0,185.21,185.74,185.2,185.7,280416.0
2017-09-19 15:30:00,185.68,185.93,185.53,185.64,682624.0,185.68,185.93,185.53,185.64,682624.0
2017-09-20 09:30:00,186.1,186.5,185.53,185.98,390066.0,186.1,186.5,185.53,185.98,390066.0
2017-09-20 10:00:00,185.95,186.29,184.5,184.8,430229.0,185.95,186.29,184.5,184.8,430229.0
2017-09-20 10:30:00,184.87,185.5,184.23,184.48,229413.0,184.87,185.5,184.23,184.48,229413.0
2017-09-20 11:00:00,184.46,185.2,183.79,185.18,282650.0,184.46,185.2,183.79,185.18,282650.0
2017-09-20 11:30:00,185.13,185.57,184.63,185.04,201374.0,185.13,185.57,184.63,185.04,201374.0
2017-09-20 12:00:00,185.02,185.39,184.96,185.32,122145.0,185.02,185.39,184.96,185.32,122145.0
2017-09-20 12:30:00,185.29,185.49,184.96,185.16,134721.0,185.29,185.49,184.96,185.16,134721.0
2017-09-20 13:00:00,185.22,185.25,184.66,184.83,123397.0,185.22,185.25,184.66,184.83,123397.0
2017-09-20 13:30:00,184.84,185.51,184.75,185.39,158055.0,184.84,185.51,184.75,185.39,158055.0
2017-09-20 14:00:00,185.2,185.32,183.2,183.53,343022.0,185.2,185.32,183.2,183.53,343022.0
2017-09-20 14:30:00,183.5,184.86,183.34,184.62,289243.0,183.5,184.86,183.34,184.62,289243.0
2017-09-20 15:00:00,184.57,184.99,184.32,184.71,189525.0,184.57,184.99,184.32,184.71,189525.0
2017-09-20 15:30:00,184.72,185.73,184.65,185.47,443265.0,184.72,185.73,184.65,185.47,443265.0
2017-09-21 09:30:00,185.82,185.94,184.72,185.27,564430.0,185.82,185.94,184.72,185.27,564430.0
2017-09-21 10:00:00,185.3,185.9,184.51,185.0,295336.0,185.3,185.9,184.51,185.0,295336.0
2017-09-21 10:30:00,185.04,186.5,184.88,186.28,359242.0,185.04,186.5,184.88,186.28,359242.0
2017-09-21 11:00:00,186.33,188.75,186.3,188.11,1156000.0,186.33,188.75,186.3,188.11,1156000.0
2017-09-21 11:30:00,188.1,189.75,188.02,189.38,621566.0,188.1,189.75,188.02,189.38,621566.0
2017-09-21 12:00:00,189.37,189.92,188.82,188.89,631947.0,189.37,189.92,188.82,188.89,631947.0
2017-09-21 12:30:00,188.96,189.32,188.43,188.81,303668.0,188.96,189.32,188.43,188.81,303668.0
2017-09-21 13:00:00,188.82,189.45,188.65,189.03,184696.0,188.82,189.45,188.65,189.03,184696.0
2017-09-21 13:30:00,189.04,189.33,188.72,189.04,199541.0,189.04,189.33,188.72,189.04,199541.0
2017-09-21 14:00:00,189.01,189.25,188.86,189.07,162020.0,189.01,189.25,188.86,189.07,162020.0
2017-09-21 14:30:00,189.07,189.17,188.38,189.0,233291.0,189.07,189.17,188.38,189.0,233291.0
2017-09-21 15:00:00,188.99,189.58,188.85,189.42,272653.0,188.99,189.58,188.85,189.42,272653.0
2017-09-21 15:30:00,189.41,189.95,188.7,188.75,834774.0,189.41,189.95,188.7,188.75,834774.0
2017-09-22 09:30:00,188.4,189.85,187.01,188.18,664338.0,188.4,189.85,187.01,188.18,664338.0
2017-09-22 10:00:00,188.26,189.13,188.15,188.35,327413.0,188.26,189.13,188.15,188.35,327413.0
2017-09-22 10:30:00,188.38,188.52,187.16,187.36,316724.0,188.38,188.52,187.16,187.36,316724.0
2017-09-22 11:00:00,187.37,187.75,186.42,186.45,340301.0,187.37,187.75,186.42,186.45,340301.0
2017-09-22 11:30:00,186.45,187.37,186.39,187.06,209958.0,186.45,187.37,186.39,187.06,209958.0
2017-09-22 12:00:00,187.06,187.31,186.8,187.29,113954.0,187.06,187.31,186.8,187.29,113954.0
2017-09-22 12:30:00,187.25,187.99,187.18,187.25,187129.0,187.25,187.99,187.18,187.25,187129.0
2017-09-22 13:00:00,187.29,187.72,186.87,187.1,173055.0,187.29,187.72,186.87,187.1,173055.0
2017-09-22 13:30:00,187.09,187.59,187.01,187.53,132974.0,187.09,187.59,187.01,187.53,132974.0
2017-09-22 14:00:00,187.55,187.71,187.39,187.47,113220.0,187.55,187.71,187.39,187.47,113220.0
2017-09-22 14:30:00,187.44,187.52,187.19,187.5,169030.0,187.44,187.52,187.19,187.5,169030.0
2017-09-22 15:00:00,187.5,187.51,187.1,187.16,134193.0,187.5,187.51,187.1,187.16,134193.0
2017-09-22 15:30:00,187.15,187.59,186.98,187.29,668638.0,187.15,187.59,186.98,187.29,668638.0
2017-09-25 09:30:00,186.47,186.55,182.09,183.1,1072344.0,186.47,186.55,182.09,183.1,1072344.0
2017-09-25 10:00:00,183.1,183.31,180.5,181.38,1070274.0,183.1,183.31,180.5,181.38,1070274.0
2017-09-25 10:30:00,181.44,181.47,179.11,179.58,800170.0,181.44,181.47,179.11,179.58,800170.0
2017-09-25 11:00:00,179.67,180.83,179.11,180.59,517889.0,179.67,180.83,179.11,180.59,517889.0
2017-09-25 11:30:00,180.55,180.73,178.8,179.16,542203.0,180.55,180.73,178.8,179.16,542203.0
2017-09-25 12:00:00,179.19,179.29,178.1,178.36,546670.0,179.19,179.29,178.1,178.36,546670.0
2017-09-25 12:30:00,178.36,179.79,178.02,179.34,365564.0,178.36,179.79,178.02,179.34,365564.0
2017-09-25 13:00:00,179.3,179.59,178.7,178.74,329169.0,179.3,179.59,178.7,178.74,329169.0
2017-09-25 13:30:00,178.7,179.33,178.59,178.92,188798.0,178.7,179.33,178.59,178.92,188798.0
2017-09-25 14:00:00,178.9,179.16,178.13,178.25,228524.0,178.9,179.16,178.13,178.25,228524.0
2017-09-25 14:30:00,178.22,178.38,177.7,178.22,381985.0,178.22,178.38,177.7,178.22,381985.0
2017-09-25 15:00:00,178.26,178.8,177.91,178.61,367743.0,178.26,178.8,177.91,178.61,367743.0
2017-09-25 15:30:00,178.61,178.69,177.94,178.56,795665.0,178.61,178.69,177.94,178.56,795665.0
2017-09-26 09:30:00,180.7,180.95,178.81,178.81,707714.0,180.7,180.95,178.81,178.81,707714.0
2017-09-26 10:00:00,178.85,180.8,178.82,179.85,478234.0,178.85,180.8,178.82,179.85,478234.0
2017-09-26 10:30:00,179.86,180.19,178.35,178.42,467345.0,179.86,180.19,178.35,178.42,467345.0
2017-09-26 11:00:00,178.42,178.43,176.55,177.4,770909.0,178.42,178.43,176.55,177.4,770909.0
2017-09-26 11:30:00,177.4,178.62,177.35,178.24,270200.0,177.4,178.62,177.35,178.24,270200.0
2017-09-26 12:00:00,178.25,179.25,178.2,178.89,236836.0,178.25,179.25,178.2,178.89,236836.0
2017-09-26 12:30:00,178.94,179.25,178.29,179.08,160794.0,178.94,179.25,178.29,179.08,160794.0
2017-09-26 13:00:00,179.07,180.07,179.0,179.7,258686.0,179.07,180.07,179.0,179.7,258686.0
2017-09-26 13:30:00,179.71,180.06,179.56,179.83,168584.0,179.71,180.06,179.56,179.83,168584.0
2017-09-26 14:00:00,179.85,179.91,179.34,179.35,187730.0,179.85,179.91,179.34,179.35,187730.0
2017-09-26 14:30:00,179.41,179.62,178.9,179.43,169855.0,179.41,179.62,178.9,179.43,169855.0
2017-09-26 15:00:00,179.42,179.89,179.37,179.85,146114.0,179.42,179.89,179.37,179.85,146114.0
2017-09-26 15:30:00,179.85,179.86,179.16,179.37,559723.0,179.85,179.86,179.16,179.37,559723.0
2017-09-27 09:30:00,181.01,183.07,180.7,182.18,868062.0,181.01,183.07,180.7,182.18,868062.0
2017-09-27 10:00:00,182.27,182.66,181.17,182.13,528282.0,182.27,182.66,181.17,182.13,528282.0
2017-09-27 10:30:00,182.05,182.21,181.19,181.43,241611.0,182.05,182.21,181.19,181.43,241611.0
2017-09-27 11:00:00,181.45,181.71,181.01,181.12,257705.0,181.45,181.71,181.01,181.12,257705.0
2017-09-27 11:30:00,181.1,181.38,180.9,181.18,222293.0,181.1,181.38,180.9,181.18,222293.0
2017-09-27 12:00:00,181.19,181.7,181.01,181.54,139817.0,181.19,181.7,181.01,181.54,139817.0
2017-09-27 12:30:00,181.57,182.11,181.27,182.08,148014.0,181.57,182.11,181.27,182.08,148014.0
2017-09-27 13:00:00,182.06,182.33,181.8,182.13,162086.0,182.06,182.33,181.8,182.13,162086.0
2017-09-27 13:30:00,182.09,182.28,181.94,182.15,93591.0,182.09,182.28,181.94,182.15,93591.0
2017-09-27 14:00:00,182.18,183.34,182.15,182.75,359149.0,182.18,183.34,182.15,182.75,359149.0
2017-09-27 14:30:00,182.79,182.96,182.33,182.45,162993.0,182.79,182.96,182.33,182.45,162993.0
2017-09-27 15:00:00,182.46,182.83,182.37,182.62,226646.0,182.46,182.83,182.37,182.62,226646.0
2017-09-27 15:30:00,182.6,182.93,181.88,182.01,543049.0,182.6,182.93,181.88,182.01,543049.0
2017-09-28 09:30:00,181.25,181.95,179.6,179.77,935827.0,181.25,181.95,179.6,179.77,935827.0
2017-09-28 10:00:00,179.77,180.21,179.36,179.72,380634.0,179.77,180.21,179.36,179.72,380634.0
2017-09-28 10:30:00,179.75,180.81,179.65,179.91,291248.0,179.75,180.81,179.65,179.91,291248.0
2017-09-28 11:00:00,179.93,180.6,179.56,180.46,215638.0,179.93,180.6,179.56,180.46,215638.0
2017-09-28 11:30:00,180.44,180.58,180.02,180.37,120331.0,180.44,180.58,180.02,180.37,120331.0
2017-09-28 12:00:00,180.29,180.68,180.03,180.06,117681.0,180.29,180.68,180.03,180.06,117681.0
2017-09-28 12:30:00,180.04,180.39,179.8,180.33,119376.0,180.04,180.39,179.8,180.33,119376.0
2017-09-28 13:00:00,180.3,180.37,179.95,180.33,78501.0,180.3,180.37,179.95,180.33,78501.0
2017-09-28 13:30:00,180.33,180.74,180.27,180.43,107869.0,180.33,180.74,180.27,180.43,107869.0
2017-09-28 14:00:00,180.47,180.72,180.24,180.34,87121.0,180.47,180.72,180.24,180.34,87121.0
2017-09-28 14:30:00,180.37,180.39,179.88,180.29,154998.0,180.37,180.39,179.88,180.29,154998.0
2017-09-28 15:00:00,180.26,180.36,179.93,180.06,135048.0,180.26,180.36,179.93,180.06,135048.0
2017-09-28 15:30:00,180.08,180.79,180.02,180.69,398714.0,180.08,180.79,180.02,180.69,398714.0
2017-09-29 09:30:00,180.73,182.38,180.65,181.5,909753.0,180.73,182.38,180.65,181.5,909753.0
2017-09-29 10:00:00,181.5,182.0,180.97,181.44,326885.0,181.5,182.0,180.97,181.44,326885.0
2017-09-29 10:30:00,181.46,181.9,181.2,181.28,116424.0,181.46,181.9,181.2,181.28,116424.0
2017-09-29 11:00:00,181.3,182.3,181.3,182.19,230965.0,181.3,182.3,181.3,182.19,230965.0
2017-09-29 11:30:00,182.15,182.9,181.84,181.93,210573.0,182.15,182.9,181.84,181.93,210573.0
2017-09-29 12:00:00,181.92,182.12,181.78,182.03,114044.0,181.92,182.12,181.78,182.03,114044.0
2017-09-29 12:30:00,182.04,182.47,182.03,182.27,128222.0,182.04,182.47,182.03,182.27,128222.0
2017-09-29 13:00:00,182.25,182.31,181.55,181.55,187010.0,182.25,182.31,181.55,181.55,187010.0
2017-09-29 13:30:00,181.55,181.76,181.26,181.4,204820.0,181.55,181.76,181.26,181.4,204820.0
2017-09-29 14:00:00,181.43,181.71,181.24,181.59,111621.0,181.43,181.71,181.24,181.59,111621.0
2017-09-29 14:30:00,181.57,181.57,181.19,181.34,68154.0,181.57,181.57,181.19,181.34,68154.0
2017-09-29 15:00:00,181.32,181.52,181.2,181.27,87919.0,181.32,181.52,181.2,181.27,87919.0
2017-09-29 15:30:00,181.28,181.42,180.89,181.23,446258.0,181.28,181.42,180.89,181.23,446258.0
2017-10-02 09:30:00,182.11,182.8,181.22,182.52,527858.0,182.11,182.8,181.22,182.52,527858.0
2017-10-02 10:00:00,182.55,182.63,180.29,180.67,645787.0,182.55,182.63,180.29,180.67,645787.0
2017-10-02 10:30:00,180.67,181.02,179.2,179.24,374757.0,180.67,181.02,179.2,179.24,374757.0
2017-10-02 11:00:00,179.21,179.94,179.12,179.3,275034.0,179.21,179.94,179.12,179.3,275034.0
2017-10-02 11:30:00,179.25,179.25,178.02,178.11,537563.0,179.25,179.25,178.02,178.11,537563.0
2017-10-02 12:00:00,178.15,178.35,177.4,178.2,434820.0,178.15,178.35,177.4,178.2,434820.0
2017-10-02 12:30:00,178.23,178.28,177.45,177.86,226931.0,178.23,178.28,177.45,177.86,226931.0
2017-10-02 13:00:00,177.83,177.85,177.3,177.38,320019.0,177.83,177.85,177.3,177.38,320019.0
2017-10-02 13:30:00,177.37,177.45,176.85,177.08,383527.0,177.37,177.45,176.85,177.08,383527.0
2017-10-02 14:00:00,177.11,177.33,176.92,177.32,280408.0,177.11,177.33,176.92,177.32,280408.0
2017-10-02 14:30:00,177.3,177.86,177.13,177.36,362685.0,177.3,177.86,177.13,177.36,362685.0
2017-10-02 15:00:00,177.38,177.82,176.87,177.04,507863.0,177.38,177.82,176.87,177.04,507863.0
2017-10-02 15:30:00,177.04,177.32,176.58,176.97,1032561.0,177.04,177.32,176.58,176.97,1032561.0
2017-10-03 09:30:00,177.65,179.4,177.6,178.83,739608.0,177.65,179.4,177.6,178.83,739608.0
2017-10-03 10:00:00,178.96,179.23,177.55,178.55,361376.0,178.96,179.23,177.55,178.55,361376.0
2017-10-03 10:30:00,178.55,179.5,178.42,179.08,312277.0,178.55,179.5,178.42,179.08,312277.0
2017-10-03 11:00:00,179.09,179.7,178.88,179.24,243121.0,179.09,179.7,178.88,179.24,243121.0
2017-10-03 11:30:00,179.16,179.51,178.71,178.79,141379.0,179.16,179.51,178.71,178.79,141379.0
2017-10-03 12:00:00,178.73,179.27,178.5,178.99,102172.0,178.73,179.27,178.5,178.99,102172.0
2017-10-03 12:30:00,178.98,179.3,178.58,178.8,128683.0,178.98,179.3,178.58,178.8,128683.0
2017-10-03 13:00:00,178.81,179.0,178.32,178.66,107878.0,178.81,179.0,178.32,178.66,107878.0
2017-10-03 13:30:00,178.62,178.98,178.46,178.48,90015.0,178.62,178.98,178.46,178.48,90015.0
2017-10-03 14:00:00,178.5,178.71,178.42,178.66,106234.0,178.5,178.71,178.42,178.66,106234.0
2017-10-03 14:30:00,178.67,179.01,178.29,179.01,143762.0,178.67,179.01,178.29,179.01,143762.0
2017-10-03 15:00:00,179.0,179.07,178.57,178.7,137425.0,179.0,179.07,178.57,178.7,137425.0
2017-10-03 15:30:00,178.72,179.22,178.52,179.19,369767.0,178.72,179.22,178.52,179.19,369767.0
2017-10-04 09:30:00,181.41,186.07,181.25,185.96,2508680.0,181.41,186.07,181.25,185.96,2508680.0
2017-10-04 10:00:00,185.97,186.7,184.77,185.34,1353124.0,185.97,186.7,184.77,185.34,1353124.0
2017-10-04 10:30:00,185.35,186.06,184.86,185.58,469156.0,185.35,186.06,184.86,185.58,469156.0
2017-10-04 11:00:00,185.6,185.63,184.86,185.5,358245.0,185.6,185.63,184.86,185.5,358245.0
2017-10-04 11:30:00,185.43,185.75,184.66,184.74,406318.0,185.43,185.75,184.66,184.74,406318.0
2017-10-04 12:00:00,184.81,185.25,184.65,184.81,259286.0,184.81,185.25,184.65,184.81,259286.0
2017-10-04 12:30:00,184.79,184.98,184.5,184.72,252008.0,184.79,184.98,184.5,184.72,252008.0
2017-10-04 13:00:00,184.69,184.8,183.82,183.92,265482.0,184.69,184.8,183.82,183.92,265482.0
2017-10-04 13:30:00,183.98,184.59,183.27,184.58,339030.0,183.98,184.59,183.27,184.58,339030.0
2017-10-04 14:00:00,184.57,185.06,183.84,184.28,342025.0,184.57,185.06,183.84,184.28,342025.0
2017-10-04 14:30:00,184.3,184.4,183.82,184.1,211753.0,184.3,184.4,183.82,184.1,211753.0
2017-10-04 15:00:00,184.13,184.71,183.72,184.24,329398.0,184.13,184.71,183.72,184.24,329398.0
2017-10-04 15:30:00,184.23,184.67,184.08,184.42,548370.0,184.23,184.67,184.08,184.42,548370.0
2017-10-05 09:30:00,185.67,188.65,184.49,188.13,2567810.0,185.67,188.65,184.49,188.13,2567810.0
2017-10-05 10:00:00,188.15,191.4,187.81,190.21,2741735.0,188.15,191.4,187.81,190.21,2741735.0
2017-10-05 10:30:00,190.23,192.8,189.98,191.8,1878131.0,190.23,192.8,189.98,191.8,1878131.0
2017-10-05 11:00:00,191.74,192.31,191.03,191.49,1096512.0,191.74,192.31,191.03,191.49,1096512.0
2017-10-05 11:30:00,191.51,191.51,190.11,191.23,925673.0,191.51,191.51,190.11,191.23,925673.0
2017-10-05 12:00:00,191.25,191.5,190.57,191.1,819701.0,191.25,191.5,190.57,191.1,819701.0
2017-10-05 12:30:00,191.1,192.38,191.04,191.86,732296.0,191.1,192.38,191.04,191.86,732296.0
2017-10-05 13:00:00,191.86,192.0,191.02,191.42,548943.0,191.86,192.0,191.02,191.42,548943.0
2017-10-05 13:30:00,191.39,192.27,190.9,192.15,509902.0,191.39,192.27,190.9,192.15,509902.0
2017-10-05 14:00:00,192.15,192.95,191.97,192.76,891635.0,192.15,192.95,191.97,192.76,891635.0
2017-10-05 14:30:00,192.77,193.98,192.65,193.79,1090629.0,192.77,193.98,192.65,193.79,1090629.0
2017-10-05 15:00:00,193.82,194.0,193.04,193.38,854302.0,193.82,194.0,193.04,193.38,854302.0
2017-10-05 15:30:00,193.38,194.49,193.01,194.42,1544372.0,193.38,194.49,193.01,194.42,1544372.0
2017-10-06 09:30:00,194.3,195.74,192.05,194.93,2779849.0,194.3,195.74,192.05,194.93,2779849.0
2017-10-06 10:00:00,194.99,195.5,193.65,195.31,910483.0,194.99,195.5,193.65,195.31,910483.0
2017-10-06 10:30:00,195.33,197.08,195.01,196.73,1304804.0,195.33,197.08,195.01,196.73,1304804.0
2017-10-06 11:00:00,196.77,198.62,196.65,198.44,1493082.0,196.77,198.62,196.65,198.44,1493082.0
2017-10-06 11:30:00,198.47,198.84,197.41,198.77,985330.0,198.47,198.84,197.41,198.77,985330.0
2017-10-06 12:00:00,198.77,198.92,198.0,198.22,929096.0,198.77,198.92,198.0,198.22,929096.0
2017-10-06 12:30:00,198.24,198.44,197.12,197.13,653286.0,198.24,198.44,197.12,197.13,653286.0
2017-10-06 13:00:00,197.13,197.37,195.64,195.9,914469.0,197.13,197.37,195.64,195.9,914469.0
2017-10-06 13:30:00,195.94,196.85,195.85,196.3,508733.0,195.94,196.85,195.85,196.3,508733.0
2017-10-06 14:00:00,196.28,196.55,196.01,196.27,261786.0,196.28,196.55,196.01,196.27,261786.0
2017-10-06 14:30:00,196.27,197.3,196.26,197.06,441859.0,196.27,197.3,196.26,197.06,441859.0
2017-10-06 15:00:00,197.07,197.12,196.44,196.57,354561.0,197.07,197.12,196.44,196.57,354561.0
2017-10-06 15:30:00,196.55,198.3,196.51,197.99,1365587.0,196.55,198.3,196.51,197.99,1365587.0
2017-10-09 09:30:00,199.03,199.39,196.56,197.14,1483256.0,199.03,199.39,196.56,197.14,1483256.0
2017-10-09 10:00:00,197.1,198.48,196.84,198.2,793259.0,197.1,198.48,196.84,198.2,793259.0
2017-10-09 10:30:00,198.2,198.9,197.86,198.63,502895.0,198.2,198.9,197.86,198.63,502895.0
2017-10-09 11:00:00,198.64,199.2,198.05,198.19,557790.0,198.64,199.2,198.05,198.19,557790.0
2017-10-09 11:30:00,198.19,198.29,197.43,197.79,299855.0,198.19,198.29,197.43,197.79,299855.0
2017-10-09 12:00:00,197.8,198.35,197.69,197.91,242934.0,197.8,198.35,197.69,197.91,242934.0
2017-10-09 12:30:00,197.96,198.02,197.56,197.69,127991.0,197.96,198.02,197.56,197.69,127991.0
2017-10-09 13:00:00,197.66,197.95,197.56,197.69,195945.0,197.66,197.95,197.56,197.69,195945.0
2017-10-09 13:30:00,197.67,197.84,197.27,197.48,207923.0,197.67,197.84,197.27,197.48,207923.0
2017-10-09 14:00:00,197.5,197.6,196.9,197.23,283342.0,197.5,197.6,196.9,197.23,283342.0
2017-10-09 14:30:00,197.29,197.44,196.97,197.15,198252.0,197.29,197.44,196.97,197.15,198252.0
2017-10-09 15:00:00,197.15,197.24,196.56,197.18,346941.0,197.15,197.24,196.56,197.18,346941.0
2017-10-09 15:30:00,197.19,197.19,196.68,196.87,476410.0,197.19,197.19,196.68,196.87,476410.0
2017-10-10 09:30:00,197.85,198.3,195.69,196.59,897530.0,197.85,198.3,195.69,196.59,897530.0
2017-10-10 10:00:00,196.64,196.75,194.05,195.03,758280.0,196.64,196.75,194.05,195.03,758280.0
2017-10-10 10:30:00,195.03,195.7,194.76,194.92,278294.0,195.03,195.7,194.76,194.92,278294.0
2017-10-10 11:00:00,194.88,195.02,194.32,194.45,292543.0,194.88,195.02,194.32,194.45,292543.0
2017-10-10 11:30:00,194.53,194.95,193.3,193.89,471102.0,194.53,194.95,193.3,193.89,471102.0
2017-10-10 12:00:00,193.9,193.9,192.1,193.5,547577.0,193.9,193.9,192.1,193.5,547577.0
2017-10-10 12:30:00,193.53,194.69,193.42,194.51,279184.0,193.53,194.69,193.42,194.51,279184.0
2017-10-10 13:00:00,194.52,195.17,194.13,194.93,210056.0,194.52,195.17,194.13,194.93,210056.0
2017-10-10 13:30:00,194.95,195.1,194.25,194.39,114323.0,194.95,195.1,194.25,194.39,114323.0
2017-10-10 14:00:00,194.43,194.76,194.23,194.71,193171.0,194.43,194.76,194.23,194.71,193171.0
2017-10-10 14:30:00,194.74,194.8,194.36,194.7,121418.0,194.74,194.8,194.36,194.7,121418.0
2017-10-10 15:00:00,194.7,195.07,194.64,194.81,320013.0,194.7,195.07,194.64,194.81,320013.0
2017-10-10 15:30:00,194.83,195.46,194.73,195.07,617864.0,194.83,195.46,194.73,195.07,617864.0
2017-10-11 09:30:00,195.57,196.22,194.4,195.03,589286.0,195.57,196.22,194.4,195.03,589286.0
2017-10-11 10:00:00,195.07,195.68,194.83,195.32,412026.0,195.07,195.68,194.83,195.32,412026.0
2017-10-11 10:30:00,195.34,195.38,194.95,194.95,236247.0,195.34,195.38,194.95,194.95,236247.0
2017-10-11 11:00:00,194.95,195.25,194.1,194.39,425302.0,194.95,195.25,194.1,194.39,425302.0
2017-10-11 11:30:00,194.34,194.76,193.81,194.75,353013.0,194.34,194.76,193.81,194.75,353013.0
2017-10-11 12:00:00,194.74,195.06,194.24,194.99,199097.0,194.74,195.06,194.24,194.99,199097.0
2017-10-11 12:30:00,195.0,195.2,194.68,194.85,226361.0,195.0,195.2,194.68,194.85,226361.0
2017-10-11 13:00:00,194.85,194.95,194.15,194.23,148595.0,194.85,194.95,194.15,194.23,148595.0
2017-10-11 13:30:00,194.22,194.73,194.15,194.43,231891.0,194.22,194.73,194.15,194.43,231891.0
2017-10-11 14:00:00,194.46,194.87,194.31,194.76,261175.0,194.46,194.87,194.31,194.76,261175.0
2017-10-11 14:30:00,194.83,194.97,194.45,194.63,257855.0,194.83,194.97,194.45,194.63,257855.0
2017-10-11 15:00:00,194.63,194.74,194.43,194.58,319411.0,194.63,194.74,194.43,194.58,319411.0
2017-10-11 15:30:00,194.58,195.2,194.58,194.91,755591.0,194.58,195.2,194.58,194.91,755591.0
2017-10-12 09:30:00,196.75,198.5,196.1,198.05,1406063.0,196.75,198.5,196.1,198.05,1406063.0
2017-10-12 10:00:00,198.06,198.62,197.5,197.7,890959.0,198.06,198.62,197.5,197.7,890959.0
2017-10-12 10:30:00,197.7,197.7,195.81,196.4,841655.0,197.7,197.7,195.81,196.4,841655.0
2017-10-12 11:00:00,196.4,196.9,196.16,196.16,356474.0,196.4,196.9,196.16,196.16,356474.0
2017-10-12 11:30:00,196.24,196.43,195.69,195.87,511588.0,196.24,196.43,195.69,195.87,511588.0
2017-10-12 12:00:00,195.89,196.37,195.76,195.76,364944.0,195.89,196.37,195.76,195.76,364944.0
2017-10-12 12:30:00,195.74,195.96,195.23,195.51,259990.0,195.74,195.96,195.23,195.51,259990.0
2017-10-12 13:00:00,195.5,195.74,195.24,195.42,197199.0,195.5,195.74,195.24,195.42,197199.0
2017-10-12 13:30:00,195.44,195.66,194.88,195.12,309521.0,195.44,195.66,194.88,195.12,309521.0
2017-10-12 14:00:00,195.14,195.44,194.71,195.39,280270.0,195.14,195.44,194.71,195.39,280270.0
2017-10-12 14:30:00,195.41,195.79,195.3,195.7,285723.0,195.41,195.79,195.3,195.7,285723.0
2017-10-12 15:00:00,195.71,196.15,195.62,195.67,280347.0,195.71,196.15,195.62,195.67,280347.0
2017-10-12 15:30:00,195.66,195.89,195.52,195.78,563104.0,195.66,195.89,195.52,195.78,563104.0
2017-10-13 09:30:00,199.7,200.82,199.01,199.74,2761222.0,199.7,200.82,199.01,199.74,2761222.0
2017-10-13 10:00:00,199.74,200.15,198.8,199.37,1254582.0,199.74,200.15,198.8,199.37,1254582.0
2017-10-13 10:30:00,199.35,199.62,197.74,198.05,1003651.0,199.35,199.62,197.74,198.05,1003651.0
2017-10-13 11:00:00,198.08,198.35,197.18,197.91,763679.0,198.08,198.35,197.18,197.91,763679.0
2017-10-13 11:30:00,197.96,198.37,197.71,197.87,356588.0,197.96,198.37,197.71,197.87,356588.0
2017-10-13 12:00:00,197.89,199.02,197.89,198.75,509861.0,197.89,199.02,197.89,198.75,509861.0
2017-10-13 12:30:00,198.74,199.52,198.63,199.3,499240.0,198.74,199.52,198.63,199.3,499240.0
2017-10-13 13:00:00,199.3,199.39,198.85,199.11,374987.0,199.3,199.39,198.85,199.11,374987.0
2017-10-13 13:30:00,199.13,199.2,198.39,198.61,282882.0,199.13,199.2,198.39,198.61,282882.0
2017-10-13 14:00:00,198.63,199.07,198.37,198.94,275473.0,198.63,199.07,198.37,198.94,275473.0
2017-10-13 14:30:00,198.95,199.24,198.66,199.15,259519.0,198.95,199.24,198.66,199.15,259519.0
2017-10-13 15:00:00,199.17,199.6,199.12,199.37,614146.0,199.17,199.6,199.12,199.37,614146.0
2017-10-13 15:30:00,199.39,199.56,199.13,199.49,971658.0,199.39,199.56,199.13,199.49,971658.0
2017-10-16 09:30:00,201.97,202.02,200.16,200.96,2347957.0,201.97,202.02,200.16,200.96,2347957.0
2017-10-16 10:00:00,200.96,201.19,198.5,198.66,1946235.0,200.96,201.19,198.5,198.66,1946235.0
2017-10-16 10:30:00,198.65,198.92,197.9,198.05,1223281.0,198.65,198.92,197.9,198.05,1223281.0
2017-10-16 11:00:00,198.04,199.49,197.86,199.3,920806.0,198.04,199.49,197.86,199.3,920806.0
2017-10-16 11:30:00,199.31,199.7,198.85,199.02,671682.0,199.31,199.7,198.85,199.02,671682.0
2017-10-16 12:00:00,199.03,200.22,199.0,199.9,669826.0,199.03,200.22,199.0,199.9,669826.0
2017-10-16 12:30:00,199.91,201.16,199.8,200.63,814206.0,199.91,201.16,199.8,200.63,814206.0
2017-10-16 13:00:00,200.62,200.88,199.79,199.92,691637.0,200.62,200.88,199.79,199.92,691637.0
2017-10-16 13:30:00,199.99,200.47,199.86,200.29,532285.0,199.99,200.47,199.86,200.29,532285.0
2017-10-16 14:00:00,200.22,200.85,200.22,200.81,381344.0,200.22,200.85,200.22,200.81,381344.0
2017-10-16 14:30:00,200.79,201.25,200.36,200.92,859940.0,200.79,201.25,200.36,200.92,859940.0
2017-10-16 15:00:00,200.92,202.55,200.9,202.34,1510105.0,200.92,202.55,200.9,202.34,1510105.0
2017-10-16 15:30:00,202.35,202.83,202.08,202.59,2438423.0,202.35,202.83,202.08,202.59,2438423.0
2017-10-17 09:30:00,200.11,202.6,197.77,202.38,5457896.0,200.11,202.6,197.77,202.38,5457896.0
2017-10-17 10:00:00,202.53,204.38,200.13,200.65,3523109.0,202.53,204.38,200.13,200.65,3523109.0
2017-10-17 10:30:00,200.59,201.49,199.26,200.59,1855857.0,200.59,201.49,199.26,200.59,1855857.0
2017-10-17 11:00:00,200.58,200.96,199.0,199.06,1190504.0,200.58,200.96,199.0,199.06,1190504.0
2017-10-17 11:30:00,199.15,200.0,198.28,198.4,962025.0,199.15,200.0,198.28,198.4,962025.0
2017-10-17 12:00:00,198.4,198.93,197.83,198.23,1258011.0,198.4,198.93,197.83,198.23,1258011.0
2017-10-17 12:30:00,198.24,199.3,197.78,198.58,867925.0,198.24,199.3,197.78,198.58,867925.0
2017-10-17 13:00:00,198.54,199.55,198.48,198.77,691869.0,198.54,199.55,198.48,198.77,691869.0
2017-10-17 13:30:00,198.85,199.5,198.67,199.06,487363.0,198.85,199.5,198.67,199.06,487363.0
2017-10-17 14:00:00,199.05,199.84,199.03,199.09,585915.0,199.05,199.84,199.03,199.09,585915.0
2017-10-17 14:30:00,199.09,199.93,198.94,199.9,541227.0,199.09,199.93,198.94,199.9,541227.0
2017-10-17 15:00:00,199.9,200.37,199.4,199.62,833569.0,199.9,200.37,199.4,199.62,833569.0
2017-10-17 15:30:00,199.68,199.99,199.13,199.46,1145807.0,199.68,199.99,199.13,199.46,1145807.0
2017-10-18 09:30:00,199.82,200.01,197.33,197.74,1498390.0,199.82,200.01,197.33,197.74,1498390.0
2017-10-18 10:00:00,197.76,197.89,196.24,196.75,1186192.0,197.76,197.89,196.24,196.75,1186192.0
2017-10-18 10:30:00,196.78,197.17,196.34,196.96,507361.0,196.78,197.17,196.34,196.96,507361.0
2017-10-18 11:00:00,196.94,197.05,195.25,195.76,793194.0,196.94,197.05,195.25,195.76,793194.0
2017-10-18 11:30:00,195.71,195.79,194.25,195.14,1061614.0,195.71,195.79,194.25,195.14,1061614.0
2017-10-18 12:00:00,195.09,196.54,195.07,196.48,801227.0,195.09,196.54,195.07,196.48,801227.0
2017-10-18 12:30:00,196.5,196.53,195.5,195.76,356657.0,196.5,196.53,195.5,195.76,356657.0
2017-10-18 13:00:00,195.73,196.04,195.31,195.34,244919.0,195.73,196.04,195.31,195.34,244919.0
2017-10-18 13:30:00,195.34,195.58,194.45,194.79,484622.0,195.34,195.58,194.45,194.79,484622.0
2017-10-18 14:00:00,194.89,194.97,194.37,194.54,408749.0,194.89,194.97,194.37,194.54,408749.0
2017-10-18 14:30:00,194.56,196.03,194.32,195.97,658288.0,194.56,196.03,194.32,195.97,658288.0
2017-10-18 15:00:00,195.99,196.43,195.7,196.13,480528.0,195.99,196.43,195.7,196.13,480528.0
2017-10-18 15:30:00,196.12,196.21,195.37,195.54,784228.0,196.12,196.21,195.37,195.54,784228.0
2017-10-19 09:30:00,193.01,194.14,191.16,192.66,1612855.0,193.01,194.14,191.16,192.66,1612855.0
2017-10-19 10:00:00,192.6,193.46,191.61,192.85,821163.0,192.6,193.46,191.61,192.85,821163.0
2017-10-19 10:30:00,192.82,194.06,192.45,194.04,524537.0,192.82,194.06,192.45,194.04,524537.0
2017-10-19 11:00:00,194.04,194.42,193.56,193.56,338423.0,194.04,194.42,193.56,193.56,338423.0
2017-10-19 11:30:00,193.6,194.18,193.2,193.49,254488.0,193.6,194.18,193.2,193.49,254488.0
2017-10-19 12:00:00,193.51,193.82,193.2,193.77,164512.0,193.51,193.82,193.2,193.77,164512.0
2017-10-19 12:30:00,193.78,193.78,193.27,193.33,115454.0,193.78,193.78,193.27,193.33,115454.0
2017-10-19 13:00:00,193.34,194.0,193.23,193.83,164003.0,193.34,194.0,193.23,193.83,164003.0
2017-10-19 13:30:00,193.86,193.86,193.49,193.6,98520.0,193.86,193.86,193.49,193.6,98520.0
2017-10-19 14:00:00,193.6,193.95,193.37,193.86,179075.0,193.6,193.95,193.37,193.86,179075.0
2017-10-19 14:30:00,193.9,194.42,193.85,193.87,315747.0,193.9,194.42,193.85,193.87,315747.0
2017-10-19 15:00:00,193.87,194.26,193.85,194.11,193510.0,193.87,194.26,193.85,194.11,193510.0
2017-10-19 15:30:00,194.12,195.25,194.1,195.1,768328.0,194.12,195.25,194.1,195.1,768328.0
2017-10-20 09:30:00,195.85,196.38,194.85,195.18,855241.0,195.85,196.38,194.85,195.18,855241.0
2017-10-20 10:00:00,195.21,195.95,194.91,195.12,398001.0,195.21,195.95,194.91,195.12,398001.0
2017-10-20 10:30:00,195.08,195.27,194.27,194.67,305743.0,195.08,195.27,194.27,194.67,305743.0
2017-10-20 11:00:00,194.79,195.1,194.25,194.3,318434.0,194.79,195.1,194.25,194.3,318434.0
2017-10-20 11:30:00,194.31,194.72,194.05,194.33,295759.0,194.31,194.72,194.05,194.33,295759.0
2017-10-20 12:00:00,194.33,195.59,194.27,195.55,276924.0,194.33,195.59,194.27,195.55,276924.0
2017-10-20 12:30:00,195.54,195.57,194.9,195.22,191070.0,195.54,195.57,194.9,195.22,191070.0
2017-10-20 13:00:00,195.28,195.37,194.57,194.71,170294.0,195.28,195.37,194.57,194.71,170294.0
2017-10-20 13:30:00,194.73,195.33,194.62,195.25,212452.0,194.73,195.33,194.62,195.25,212452.0
2017-10-20 14:00:00,195.25,195.48,195.17,195.37,166044.0,195.25,195.48,195.17,195.37,166044.0
2017-10-20 14:30:00,195.37,195.42,194.7,194.86,221950.0,195.37,195.42,194.7,194.86,221950.0
2017-10-20 15:00:00,194.88,195.09,194.26,194.45,262216.0,194.88,195.09,194.26,194.45,262216.0
2017-10-20 15:30:00,194.49,194.58,193.77,194.06,871119.0,194.49,194.58,193.77,194.06,871119.0
2017-10-23 09:30:00,194.17,194.76,191.03,192.4,1103277.0,194.17,194.76,191.03,192.4,1103277.0
2017-10-23 10:00:00,192.22,193.1,192.02,192.5,511736.0,192.22,193.1,192.02,192.5,511736.0
2017-10-23 10:30:00,192.43,194.14,192.1,194.08,513308.0,192.43,194.14,192.1,194.08,513308.0
2017-10-23 11:00:00,194.08,194.9,193.35,193.91,546017.0,194.08,194.9,193.35,193.91,546017.0
2017-10-23 11:30:00,193.89,194.2,193.0,193.06,340043.0,193.89,194.2,193.0,193.06,340043.0
2017-10-23 12:00:00,193.06,193.64,193.03,193.33,166269.0,193.06,193.64,193.03,193.33,166269.0
2017-10-23 12:30:00,193.3,193.63,193.07,193.16,135803.0,193.3,193.63,193.07,193.16,135803.0
2017-10-23 13:00:00,193.14,193.17,192.68,192.69,168019.0,193.14,193.17,192.68,192.69,168019.0
2017-10-23 13:30:00,192.7,192.94,192.22,192.52,198698.0,192.7,192.94,192.22,192.52,198698.0
2017-10-23 14:00:00,192.53,192.83,191.76,191.84,323614.0,192.53,192.83,191.76,191.84,323614.0
2017-10-23 14:30:00,191.85,192.23,191.67,191.86,271403.0,191.85,192.23,191.67,191.86,271403.0
2017-10-23 15:00:00,191.84,191.94,191.41,191.9,385741.0,191.84,191.94,191.41,191.9,385741.0
2017-10-23 15:30:00,191.87,192.6,191.61,192.47,746264.0,191.87,192.6,191.61,192.47,746264.0
2017-10-24 09:30:00,192.75,193.62,191.4,191.96,906849.0,192.75,193.62,191.4,191.96,906849.0
2017-10-24 10:00:00,191.88,193.1,191.85,192.24,583661.0,191.88,193.1,191.85,192.24,583661.0
2017-10-24 10:30:00,192.24,192.65,191.84,192.42,291098.0,192.24,192.65,191.84,192.42,291098.0
2017-10-24 11:00:00,192.46,193.69,192.43,193.58,515706.0,192.46,193.69,192.43,193.58,515706.0
2017-10-24 11:30:00,193.64,194.47,193.59,193.82,408745.0,193.64,194.47,193.59,193.82,408745.0
2017-10-24 12:00:00,193.85,194.25,193.78,194.22,156862.0,193.85,194.25,193.78,194.22,156862.0
2017-10-24 12:30:00,194.23,194.23,193.75,193.79,170999.0,194.23,194.23,193.75,193.79,170999.0
2017-10-24 13:00:00,193.88,194.17,193.54,194.1,194416.0,193.88,194.17,193.54,194.1,194416.0
2017-10-24 13:30:00,194.07,194.73,194.03,194.67,276676.0,194.07,194.73,194.03,194.67,276676.0
2017-10-24 14:00:00,194.64,196.22,194.64,195.9,564836.0,194.64,196.22,194.64,195.9,564836.0
2017-10-24 14:30:00,195.9,196.13,195.43,195.8,322771.0,195.9,196.13,195.43,195.8,322771.0
2017-10-24 15:00:00,195.82,196.74,195.78,196.4,593161.0,195.82,196.74,195.78,196.4,593161.0
2017-10-24 15:30:00,196.41,196.67,195.69,196.05,811549.0,196.41,196.67,195.69,196.05,811549.0
2017-10-25 09:30:00,195.42,197.06,195.02,195.4,671698.0,195.42,197.06,195.02,195.4,671698.0
2017-10-25 10:00:00,195.41,196.22,195.1,195.9,373059.0,195.41,196.22,195.1,195.9,373059.0
2017-10-25 10:30:00,195.88,195.95,194.8,195.72,298198.0,195.88,195.95,194.8,195.72,298198.0
2017-10-25 11:00:00,195.66,195.67,193.09,193.99,677137.0,195.66,195.67,193.09,193.99,677137.0
2017-10-25 11:30:00,193.92,194.65,193.55,193.84,264390.0,193.92,194.65,193.55,193.84,264390.0
2017-10-25 12:00:00,193.83,194.75,193.62,193.71,234364.0,193.83,194.75,193.62,193.71,234364.0
2017-10-25 12:30:00,193.64,194.45,193.36,194.12,244980.0,193.64,194.45,193.36,194.12,244980.0
2017-10-25 13:00:00,194.09,195.0,193.94,194.42,174873.0,194.09,195.0,193.94,194.42,174873.0
2017-10-25 13:30:00,194.48,194.79,194.3,194.55,130554.0,194.48,194.79,194.3,194.55,130554.0
2017-10-25 14:00:00,194.5,194.85,194.36,194.61,164046.0,194.5,194.85,194.36,194.61,164046.0
2017-10-25 14:30:00,194.61,194.69,194.14,194.4,117252.0,194.61,194.69,194.14,194.4,117252.0
2017-10-25 15:00:00,194.39,194.45,193.7,194.09,197105.0,194.39,194.45,193.7,194.09,197105.0
2017-10-25 15:30:00,194.09,194.17,193.01,193.77,573978.0,194.09,194.17,193.01,193.77,573978.0
2017-10-26 09:30:00,194.66,195.62,194.08,195.42,541400.0,194.66,195.62,194.08,195.42,541400.0
2017-10-26 10:00:00,195.42,196.36,194.81,196.27,423388.0,195.42,196.36,194.81,196.27,423388.0
2017-10-26 10:30:00,196.27,197.61,196.22,197.02,573726.0,196.27,197.61,196.22,197.02,573726.0
2017-10-26 11:00:00,196.99,197.34,196.33,196.8,399962.0,196.99,197.34,196.33,196.8,399962.0
2017-10-26 11:30:00,196.77,197.49,196.55,196.76,336330.0,196.77,197.49,196.55,196.76,336330.0
2017-10-26 12:00:00,196.79,197.32,196.55,196.86,209719.0,196.79,197.32,196.55,196.86,209719.0
2017-10-26 12:30:00,196.83,196.88,196.6,196.66,181326.0,196.83,196.88,196.6,196.66,181326.0
2017-10-26 13:00:00,196.64,196.64,196.14,196.38,180316.0,196.64,196.64,196.14,196.38,180316.0
2017-10-26 13:30:00,196.38,196.38,195.45,195.79,228849.0,196.38,196.38,195.45,195.79,228849.0
2017-10-26 14:00:00,195.79,196.25,195.59,196.09,127437.0,195.79,196.25,195.59,196.09,127437.0
2017-10-26 14:30:00,196.12,196.41,195.89,196.31,115658.0,196.12,196.41,195.89,196.31,115658.0
2017-10-26 15:00:00,196.33,196.44,195.95,196.14,157381.0,196.33,196.44,195.95,196.14,157381.0
2017-10-26 15:30:00,196.14,196.22,195.02,195.21,666297.0,196.14,196.22,195.02,195.21,666297.0
2017-10-27 09:30:00,197.2,197.81,196.22,196.73,876277.0,197.2,197.81,196.22,196.73,876277.0
2017-10-27 10:00:00,196.8,198.2,196.73,197.5,584649.0,196.8,198.2,196.73,197.5,584649.0
2017-10-27 10:30:00,197.54,197.98,197.45,197.75,271859.0,197.54,197.98,197.45,197.75,271859.0
2017-10-27 11:00:00,197.76,199.11,197.75,199.05,593132.0,197.76,199.11,197.75,199.05,593132.0
2017-10-27 11:30:00,199.09,200.59,199.04,200.11,937449.0,199.09,200.59,199.04,200.11,937449.0
2017-10-27 12:00:00,200.06,200.55,199.57,200.44,466818.0,200.06,200.55,199.57,200.44,466818.0
2017-10-27 12:30:00,200.51,200.65,199.3,199.44,479514.0,200.51,200.65,199.3,199.44,479514.0
2017-10-27 13:00:00,199.43,199.84,198.74,198.88,248631.0,199.43,199.84,198.74,198.88,248631.0
2017-10-27 13:30:00,198.89,198.94,198.15,198.7,392428.0,198.89,198.94,198.15,198.7,392428.0
2017-10-27 14:00:00,198.7,198.76,197.56,197.73,307079.0,198.7,198.76,197.56,197.73,307079.0
2017-10-27 14:30:00,197.69,198.37,197.48,198.25,168155.0,197.69,198.37,197.48,198.25,168155.0
2017-10-27 15:00:00,198.19,198.5,198.09,198.25,220399.0,198.19,198.5,198.09,198.25,220399.0
2017-10-27 15:30:00,198.24,199.76,198.21,199.52,980995.0,198.24,199.76,198.21,199.52,980995.0
2017-10-30 09:30:00,199.62,199.8,197.65,199.03,748569.0,199.62,199.8,197.65,199.03,748569.0
2017-10-30 10:00:00,199.08,201.1,199.03,200.29,705189.0,199.08,201.1,199.03,200.29,705189.0
2017-10-30 10:30:00,200.39,200.48,199.05,199.85,306248.0,200.39,200.48,199.05,199.85,306248.0
2017-10-30 11:00:00,199.79,199.92,198.68,198.95,288888.0,199.79,199.92,198.68,198.95,288888.0
2017-10-30 11:30:00,198.83,199.55,198.35,199.37,223512.0,198.83,199.55,198.35,199.37,223512.0
2017-10-30 12:00:00,199.38,199.38,198.57,199.11,175704.0,199.38,199.38,198.57,199.11,175704.0
2017-10-30 12:30:00,199.06,199.75,198.96,199.68,118572.0,199.06,199.75,198.96,199.68,118572.0
2017-10-30 13:00:00,199.64,199.92,199.39,199.41,116190.0,199.64,199.92,199.39,199.41,116190.0
2017-10-30 13:30:00,199.41,199.47,198.74,199.04,129754.0,199.41,199.47,198.74,199.04,129754.0
2017-10-30 14:00:00,199.07,199.7,198.95,199.23,177170.0,199.07,199.7,198.95,199.23,177170.0
2017-10-30 14:30:00,199.24,199.46,198.78,199.11,152285.0,199.24,199.46,198.78,199.11,152285.0
2017-10-30 15:00:00,199.05,199.18,197.75,198.22,344947.0,199.05,199.18,197.75,198.22,344947.0
2017-10-30 15:30:00,198.25,198.67,197.07,198.31,736445.0,198.25,198.67,197.07,198.31,736445.0
2017-10-31 09:30:00,198.21,198.59,196.37,197.07,873586.0,198.21,198.59,196.37,197.07,873586.0
2017-10-31 10:00:00,197.07,197.64,196.65,197.09,356258.0,197.07,197.64,196.65,197.09,356258.0
2017-10-31 10:30:00,197.07,197.27,196.44,196.78,322661.0,197.07,197.27,196.44,196.78,322661.0
2017-10-31 11:00:00,196.78,197.17,196.53,196.67,225935.0,196.78,197.17,196.53,196.67,225935.0
2017-10-31 11:30:00,196.64,196.7,195.5,195.69,456564.0,196.64,196.7,195.5,195.69,456564.0
2017-10-31 12:00:00,195.69,196.33,195.21,195.79,319463.0,195.69,196.33,195.21,195.79,319463.0
2017-10-31 12:30:00,195.84,196.71,195.76,196.57,216889.0,195.84,196.71,195.76,196.57,216889.0
2017-10-31 13:00:00,196.52,196.56,196.08,196.46,106383.0,196.52,196.56,196.08,196.46,106383.0
2017-10-31 13:30:00,196.47,196.48,195.9,196.17,211520.0,196.47,196.48,195.9,196.17,211520.0
2017-10-31 14:00:00,196.17,196.64,196.08,196.49,111838.0,196.17,196.64,196.08,196.49,111838.0
2017-10-31 14:30:00,196.48,196.48,195.99,196.19,177883.0,196.48,196.48,195.99,196.19,177883.0
2017-10-31 15:00:00,196.21,196.32,195.59,195.85,290727.0,196.21,196.32,195.59,195.85,290727.0
2017-10-31 15:30:00,195.88,196.5,195.78,196.43,528017.0,195.88,196.5,195.78,196.43,528017.0
2017-11-01 09:30:00,197.24,197.79,196.0,196.36,718507.0,197.24,197.79,196.0,196.36,718507.0
2017-11-01 10:00:00,196.37,197.85,196.02,197.59,654041.0,196.37,197.85,196.02,197.59,654041.0
2017-11-01 10:30:00,197.59,198.0,196.71,197.16,437773.0,197.59,198.0,196.71,197.16,437773.0
2017-11-01 11:00:00,197.16,197.9,196.86,197.85,283034.0,197.16,197.9,196.86,197.85,283034.0
2017-11-01 11:30:00,197.85,199.2,197.63,198.24,581349.0,197.85,199.2,197.63,198.24,581349.0
2017-11-01 12:00:00,198.25,198.92,198.17,198.68,175114.0,198.25,198.92,198.17,198.68,175114.0
2017-11-01 12:30:00,198.7,198.76,198.03,198.31,132878.0,198.7,198.76,198.03,198.31,132878.0
2017-11-01 13:00:00,198.32,198.36,197.38,197.86,189206.0,198.32,198.36,197.38,197.86,189206.0
2017-11-01 13:30:00,197.94,198.25,197.41,197.76,132863.0,197.94,198.25,197.41,197.76,132863.0
2017-11-01 14:00:00,197.65,198.04,197.45,197.69,122514.0,197.65,198.04,197.45,197.69,122514.0
2017-11-01 14:30:00,197.74,198.21,197.71,198.05,112064.0,197.74,198.21,197.71,198.05,112064.0
2017-11-01 15:00:00,198.05,198.07,197.47,197.54,135088.0,198.05,198.07,197.47,197.54,135088.0
2017-11-01 15:30:00,197.56,198.19,197.5,197.99,330376.0,197.56,198.19,197.5,197.99,330376.0
2017-11-02 09:30:00,197.45,199.35,197.09,199.01,451790.0,197.45,199.35,197.09,199.01,451790.0
2017-11-02 10:00:00,198.88,199.04,197.75,198.28,226512.0,198.88,199.04,197.75,198.28,226512.0
2017-11-02 10:30:00,198.29,198.65,197.64,197.72,176374.0,198.29,198.65,197.64,197.72,176374.0
2017-11-02 11:00:00,197.65,198.68,197.55,197.81,158210.0,197.65,198.68,197.55,197.81,158210.0
2017-11-02 11:30:00,197.86,198.3,197.4,198.25,197179.0,197.86,198.3,197.4,198.25,197179.0
2017-11-02 12:00:00,198.29,198.38,197.5,197.91,158739.0,198.29,198.38,197.5,197.91,158739.0
2017-11-02 12:30:00,197.92,198.08,197.48,198.08,171543.0,197.92,198.08,197.48,198.08,171543.0
2017-11-02 13:00:00,198.1,198.85,198.1,198.46,191293.0,198.1,198.85,198.1,198.46,191293.0
2017-11-02 13:30:00,198.51,198.6,197.69,198.11,168645.0,198.51,198.6,197.69,198.11,168645.0
2017-11-02 14:00:00,198.11,198.6,197.95,198.52,98500.0,198.11,198.6,197.95,198.52,98500.0
2017-11-02 14:30:00,198.55,198.92,198.39,198.6,130051.0,198.55,198.92,198.39,198.6,130051.0
2017-11-02 15:00:00,198.6,199.16,198.5,199.09,211962.0,198.6,199.16,198.5,199.09,211962.0
2017-11-02 15:30:00,199.08,199.44,198.78,199.35,473062.0,199.08,199.44,198.78,199.35,473062.0
2017-11-03 09:30:00,199.8,199.98,198.57,198.78,557826.0,199.8,199.98,198.57,198.78,557826.0
2017-11-03 10:00:00,198.8,199.41,198.5,199.06,197963.0,198.8,199.41,198.5,199.06,197963.0
2017-11-03 10:30:00,199.01,199.28,198.45,198.77,149894.0,199.01,199.28,198.45,198.77,149894.0
2017-11-03 11:00:00,198.85,198.94,198.35,198.49,184615.0,198.85,198.94,198.35,198.49,184615.0
2017-11-03 11:30:00,198.46,198.52,197.99,198.41,278025.0,198.46,198.52,197.99,198.41,278025.0
2017-11-03 12:00:00,198.45,199.16,198.33,198.96,185966.0,198.45,199.16,198.33,198.96,185966.0
2017-11-03 12:30:00,199.02,199.05,198.62,198.88,64087.0,199.02,199.05,198.62,198.88,64087.0
2017-11-03 13:00:00,198.92,199.8,198.9,199.62,170213.0,198.92,199.8,198.9,199.62,170213.0
2017-11-03 13:30:00,199.69,199.88,199.29,199.51,143688.0,199.69,199.88,199.29,199.51,143688.0
2017-11-03 14:00:00,199.49,200.55,199.45,200.25,199088.0,199.49,200.55,199.45,200.25,199088.0
2017-11-03 14:30:00,200.35,200.53,199.83,200.03,167023.0,200.35,200.53,199.83,200.03,167023.0
2017-11-03 15:00:00,200.06,200.19,199.26,199.32,156070.0,200.06,200.19,199.26,199.32,156070.0
2017-11-03 15:30:00,199.33,200.05,199.3,200.01,368502.0,199.33,200.05,199.3,200.01,368502.0
2017-11-06 09:30:00,200.0,200.6,199.36,200.24,433120.0,200.0,200.6,199.36,200.24,433120.0
2017-11-06 10:00:00,200.13,201.57,199.98,201.29,461630.0,200.13,201.57,199.98,201.29,461630.0
2017-11-06 10:30:00,201.29,202.48,201.03,201.86,486968.0,201.29,202.48,201.03,201.86,486968.0
2017-11-06 11:00:00,201.86,202.35,201.5,201.6,244251.0,201.86,202.35,201.5,201.6,244251.0
2017-11-06 11:30:00,201.61,201.91,201.3,201.33,187588.0,201.61,201.91,201.3,201.33,187588.0
2017-11-06 12:00:00,201.35,201.42,200.91,201.03,147816.0,201.35,201.42,200.91,201.03,147816.0
2017-11-06 12:30:00,201.02,201.65,201.0,201.35,181898.0,201.02,201.65,201.0,201.35,181898.0
2017-11-06 13:00:00,201.38,201.54,201.1,201.48,70853.0,201.38,201.54,201.1,201.48,70853.0
2017-11-06 13:30:00,201.5,201.57,199.06,199.67,779542.0,201.5,201.57,199.06,199.67,779542.0
2017-11-06 14:00:00,199.69,199.76,198.09,199.37,607873.0,199.69,199.76,198.09,199.37,607873.0
2017-11-06 14:30:00,199.33,199.79,199.08,199.47,233724.0,199.33,199.79,199.08,199.47,233724.0
2017-11-06 15:00:00,199.49,199.76,199.11,199.71,260887.0,199.49,199.76,199.11,199.71,260887.0
2017-11-06 15:30:00,199.72,200.28,199.71,200.13,343235.0,199.72,200.28,199.71,200.13,343235.0
2017-11-07 09:30:00,200.0,200.61,199.1,199.67,593600.0,200.0,200.61,199.1,199.67,593600.0
2017-11-07 10:00:00,199.6,199.66,197.1,197.22,820815.0,199.6,199.66,197.1,197.22,820815.0
2017-11-07 10:30:00,197.1,198.19,197.02,197.42,445391.0,197.1,198.19,197.02,197.42,445391.0
2017-11-07 11:00:00,197.39,197.44,195.74,195.98,585634.0,197.39,197.44,195.74,195.98,585634.0
2017-11-07 11:30:00,195.95,196.78,195.54,195.93,350611.0,195.95,196.78,195.54,195.93,350611.0
2017-11-07 12:00:00,195.97,196.34,195.6,195.8,254488.0,195.97,196.34,195.6,195.8,254488.0
2017-11-07 12:30:00,195.75,196.34,195.63,196.22,191639.0,195.75,196.34,195.63,196.22,191639.0
2017-11-07 13:00:00,196.22,196.58,195.92,196.01,195804.0,196.22,196.58,195.92,196.01,195804.0
2017-11-07 13:30:00,195.97,196.55,195.88,196.03,146198.0,195.97,196.55,195.88,196.03,146198.0
2017-11-07 14:00:00,196.03,196.3,195.8,195.94,239628.0,196.03,196.3,195.8,195.94,239628.0
2017-11-07 14:30:00,195.94,196.5,195.91,195.97,177554.0,195.94,196.5,195.91,195.97,177554.0
2017-11-07 15:00:00,195.97,195.97,194.8,195.44,512909.0,195.97,195.97,194.8,195.44,512909.0
2017-11-07 15:30:00,195.45,195.99,195.2,195.81,590155.0,195.45,195.99,195.2,195.81,590155.0
2017-11-08 09:30:00,195.93,197.09,195.22,195.7,732303.0,195.93,197.09,195.22,195.7,732303.0
2017-11-08 10:00:00,195.77,196.15,195.3,195.57,279087.0,195.77,196.15,195.3,195.57,279087.0
2017-11-08 10:30:00,195.54,195.78,194.74,195.16,333367.0,195.54,195.78,194.74,195.16,333367.0
2017-11-08 11:00:00,195.16,196.36,195.1,196.04,282571.0,195.16,196.36,195.1,196.04,282571.0
2017-11-08 11:30:00,196.0,196.39,195.71,195.73,177133.0,196.0,196.39,195.71,195.73,177133.0
2017-11-08 12:00:00,195.7,195.97,195.57,195.81,124153.0,195.7,195.97,195.57,195.81,124153.0
2017-11-08 12:30:00,195.83,195.91,195.67,195.74,69036.0,195.83,195.91,195.67,195.74,69036.0
2017-11-08 13:00:00,195.76,196.05,195.76,195.88,92916.0,195.76,196.05,195.76,195.88,92916.0
2017-11-08 13:30:00,195.88,196.0,195.78,195.95,66728.0,195.88,196.0,195.78,195.95,66728.0
2017-11-08 14:00:00,195.95,195.95,194.77,195.35,452842.0,195.95,195.95,194.77,195.35,452842.0
2017-11-08 14:30:00,195.39,195.95,195.14,195.89,126049.0,195.39,195.95,195.14,195.89,126049.0
2017-11-08 15:00:00,195.89,196.12,195.82,195.84,153581.0,195.89,196.12,195.82,195.84,153581.0
2017-11-08 15:30:00,195.86,196.49,195.86,196.42,376462.0,195.86,196.49,195.86,196.42,376462.0
2017-11-09 09:30:00,194.46,194.49,191.75,192.75,902801.0,194.46,194.49,191.75,192.75,902801.0
2017-11-09 10:00:00,192.81,193.88,192.18,193.59,366924.0,192.81,193.88,192.18,193.59,366924.0
2017-11-09 10:30:00,193.62,193.94,192.65,193.7,237914.0,193.62,193.94,192.65,193.7,237914.0
2017-11-09 11:00:00,193.67,193.67,192.71,192.87,164679.0,193.67,193.67,192.71,192.87,164679.0
2017-11-09 11:30:00,192.91,193.46,192.4,192.71,198245.0,192.91,193.46,192.4,192.71,198245.0
2017-11-09 12:00:00,192.69,192.78,191.8,191.83,325335.0,192.69,192.78,191.8,191.83,325335.0
2017-11-09 12:30:00,191.87,191.94,190.81,191.27,337905.0,191.87,191.94,190.81,191.27,337905.0
2017-11-09 13:00:00,191.26,191.9,190.85,191.52,191675.0,191.26,191.9,190.85,191.52,191675.0
2017-11-09 13:30:00,191.53,192.19,191.28,191.93,171865.0,191.53,192.19,191.28,191.93,171865.0
2017-11-09 14:00:00,191.96,192.89,191.9,192.29,302304.0,191.96,192.89,191.9,192.29,302304.0
2017-11-09 14:30:00,192.29,193.02,192.2,192.47,170477.0,192.29,193.02,192.2,192.47,170477.0
2017-11-09 15:00:00,192.42,193.19,192.3,193.17,171333.0,192.42,193.19,192.3,193.17,171333.0
2017-11-09 15:30:00,193.17,194.15,193.11,193.89,511907.0,193.17,194.15,193.11,193.89,511907.0
2017-11-10 09:30:00,191.52,192.59,189.5,191.15,1090003.0,191.52,192.59,189.5,191.15,1090003.0
2017-11-10 10:00:00,191.17,191.19,190.16,190.16,369845.0,191.17,191.19,190.16,190.16,369845.0
2017-11-10 10:30:00,190.25,190.49,189.8,190.19,460800.0,190.25,190.49,189.8,190.19,460800.0
2017-11-10 11:00:00,190.21,190.7,189.9,190.44,359498.0,190.21,190.7,189.9,190.44,359498.0
2017-11-10 11:30:00,190.44,190.99,190.22,190.35,225328.0,190.44,190.99,190.22,190.35,225328.0
2017-11-10 12:00:00,190.33,190.38,189.74,189.79,289935.0,190.33,190.38,189.74,189.79,289935.0
2017-11-10 12:30:00,189.85,190.0,189.64,189.84,197933.0,189.85,190.0,189.64,189.84,197933.0
2017-11-10 13:00:00,189.87,190.25,189.86,190.19,189053.0,189.87,190.25,189.86,190.19,189053.0
2017-11-10 13:30:00,190.18,190.59,189.88,190.52,171831.0,190.18,190.59,189.88,190.52,171831.0
2017-11-10 14:00:00,190.48,191.77,190.45,191.38,602387.0,190.48,191.77,190.45,191.38,602387.0
2017-11-10 14:30:00,191.39,192.33,191.35,191.86,418169.0,191.39,192.33,191.35,191.86,418169.0
2017-11-10 15:00:00,191.87,192.21,191.6,191.86,333468.0,191.87,192.21,191.6,191.86,333468.0
2017-11-10 15:30:00,191.84,192.35,191.59,191.93,554739.0,191.84,192.35,191.59,191.93,554739.0
2017-11-13 09:30:00,191.12,193.71,191.02,193.57,554352.0,191.12,193.71,191.02,193.57,554352.0
2017-11-13 10:00:00,193.6,193.9,192.87,193.68,325752.0,193.6,193.9,192.87,193.68,325752.0
2017-11-13 10:30:00,193.64,193.95,193.2,193.65,195168.0,193.64,193.95,193.2,193.65,195168.0
2017-11-13 11:00:00,193.57,194.71,193.27,194.71,246407.0,193.57,194.71,193.27,194.71,246407.0
2017-11-13 11:30:00,194.75,195.12,194.44,194.71,289481.0,194.75,195.12,194.44,194.71,289481.0
2017-11-13 12:00:00,194.74,195.69,194.74,194.95,251756.0,194.74,195.69,194.74,194.95,251756.0
2017-11-13 12:30:00,194.95,195.3,194.65,194.77,154161.0,194.95,195.3,194.65,194.77,154161.0
2017-11-13 13:00:00,194.77,195.22,194.47,194.94,143184.0,194.77,195.22,194.47,194.94,143184.0
2017-11-13 13:30:00,194.91,195.77,194.84,195.75,169131.0,194.91,195.77,194.84,195.75,169131.0
2017-11-13 14:00:00,195.79,195.85,195.12,195.73,158312.0,195.79,195.85,195.12,195.73,158312.0
2017-11-13 14:30:00,195.78,195.87,195.4,195.67,122347.0,195.78,195.87,195.4,195.67,122347.0
2017-11-13 15:00:00,195.66,196.05,195.53,195.63,156190.0,195.66,196.05,195.53,195.63,156190.0
2017-11-13 15:30:00,195.64,195.69,194.4,195.09,520662.0,195.64,195.69,194.4,195.09,520662.0
2017-11-14 09:30:00,193.64,195.6,193.54,194.1,430163.0,193.64,195.6,193.54,194.1,430163.0
2017-11-14 10:00:00,194.1,194.7,193.06,193.68,333031.0,194.1,194.7,193.06,193.68,333031.0
2017-11-14 10:30:00,193.65,194.97,193.0,194.44,247773.0,193.65,194.97,193.0,194.44,247773.0
2017-11-14 11:00:00,194.42,194.83,194.34,194.76,80994.0,194.42,194.83,194.34,194.76,80994.0
2017-11-14 11:30:00,194.77,195.8,194.76,195.7,203749.0,194.77,195.8,194.76,195.7,203749.0
2017-11-14 12:00:00,195.66,195.81,195.09,195.33,148947.0,195.66,195.81,195.09,195.33,148947.0
2017-11-14 12:30:00,195.45,195.45,194.2,194.37,98473.0,195.45,195.45,194.2,194.37,98473.0
2017-11-14 13:00:00,194.36,194.53,193.26,193.87,191818.0,194.36,194.53,193.26,193.87,191818.0
2017-11-14 13:30:00,193.86,194.5,193.79,194.5,82572.0,193.86,194.5,193.79,194.5,82572.0
2017-11-14 14:00:00,194.45,195.12,194.4,194.84,107488.0,194.45,195.12,194.4,194.84,107488.0
2017-11-14 14:30:00,194.86,195.34,194.56,195.28,125784.0,194.86,195.34,194.56,195.28,125784.0
2017-11-14 15:00:00,195.27,195.67,195.05,195.38,148138.0,195.27,195.67,195.05,195.38,148138.0
2017-11-14 15:30:00,195.34,195.88,195.15,195.69,337712.0,195.34,195.88,195.15,195.69,337712.0
2017-11-15 09:30:00,194.54,195.42,193.1,194.17,514489.0,194.54,195.42,193.1,194.17,514489.0
2017-11-15 10:00:00,194.15,195.17,194.06,195.02,262155.0,194.15,195.17,194.06,195.02,262155.0
2017-11-15 10:30:00,194.98,195.2,194.59,194.94,191964.0,194.98,195.2,194.59,194.94,191964.0
2017-11-15 11:00:00,194.95,195.11,194.59,194.97,105880.0,194.95,195.11,194.59,194.97,105880.0
2017-11-15 11:30:00,194.94,195.12,194.63,194.89,106571.0,194.94,195.12,194.63,194.89,106571.0
2017-11-15 12:00:00,194.9,194.94,193.8,194.35,141273.0,194.9,194.94,193.8,194.35,141273.0
2017-11-15 12:30:00,194.4,194.4,193.93,193.93,71702.0,194.4,194.4,193.93,193.93,71702.0
2017-11-15 13:00:00,193.95,193.96,193.38,193.45,150757.0,193.95,193.96,193.38,193.45,150757.0
2017-11-15 13:30:00,193.5,193.85,193.32,193.59,131767.0,193.5,193.85,193.32,193.59,131767.0
2017-11-15 14:00:00,193.6,193.62,193.06,193.08,192065.0,193.6,193.62,193.06,193.08,192065.0
2017-11-15 14:30:00,193.06,193.25,192.6,192.66,244421.0,193.06,193.25,192.6,192.66,244421.0
2017-11-15 15:00:00,192.65,193.02,192.1,192.12,224411.0,192.65,193.02,192.1,192.12,224411.0
2017-11-15 15:30:00,192.12,192.34,191.53,192.1,633826.0,192.12,192.34,191.53,192.1,633826.0
2017-11-16 09:30:00,194.33,196.91,193.75,196.5,969696.0,194.33,196.91,193.75,196.5,969696.0
2017-11-16 10:00:00,196.5,197.28,195.75,196.0,582638.0,196.5,197.28,195.75,196.0,582638.0
2017-11-16 10:30:00,195.91,196.96,195.85,196.52,334863.0,195.91,196.96,195.85,196.52,334863.0
2017-11-16 11:00:00,196.55,197.28,196.47,197.02,344800.0,196.55,197.28,196.47,197.02,344800.0
2017-11-16 11:30:00,196.95,197.7,196.95,197.42,232811.0,196.95,197.7,196.95,197.42,232811.0
2017-11-16 12:00:00,197.41,197.5,196.91,197.24,133751.0,197.41,197.5,196.91,197.24,133751.0
2017-11-16 12:30:00,197.22,197.26,196.73,197.18,181239.0,197.22,197.26,196.73,197.18,181239.0
2017-11-16 13:00:00,197.17,197.47,196.13,196.48,263976.0,197.17,197.47,196.13,196.48,263976.0
2017-11-16 13:30:00,196.48,196.59,196.11,196.34,182228.0,196.48,196.59,196.11,196.34,182228.0
2017-11-16 14:00:00,196.29,196.65,195.81,195.85,225738.0,196.29,196.65,195.81,195.85,225738.0
2017-11-16 14:30:00,195.86,196.1,195.61,195.86,235347.0,195.86,196.1,195.61,195.86,235347.0
2017-11-16 15:00:00,195.9,196.09,195.62,195.79,202306.0,195.9,196.09,195.62,195.79,202306.0
2017-11-16 15:30:00,195.78,195.94,195.08,195.52,369287.0,195.78,195.94,195.08,195.52,369287.0
2017-11-17 09:30:00,195.74,195.95,194.7,194.98,477894.0,195.74,195.95,194.7,194.98,477894.0
2017-11-17 10:00:00,194.99,195.0,193.5,194.02,328108.0,194.99,195.0,193.5,194.02,328108.0
2017-11-17 10:30:00,194.1,194.82,193.92,194.56,136544.0,194.1,194.82,193.92,194.56,136544.0
2017-11-17 11:00:00,194.55,194.66,193.79,194.32,105918.0,194.55,194.66,193.79,194.32,105918.0
2017-11-17 11:30:00,194.35,194.54,193.32,193.69,280436.0,194.35,194.54,193.32,193.69,280436.0
2017-11-17 12:00:00,193.68,194.04,193.36,194.02,135778.0,193.68,194.04,193.36,194.02,135778.0
2017-11-17 12:30:00,194.06,194.21,193.32,193.37,142791.0,194.06,194.21,193.32,193.37,142791.0
2017-11-17 13:00:00,193.39,193.45,193.07,193.39,123282.0,193.39,193.45,193.07,193.39,123282.0
2017-11-17 13:30:00,193.39,193.39,192.84,192.93,122965.0,193.39,193.39,192.84,192.93,122965.0
2017-11-17 14:00:00,192.92,193.37,192.67,193.34,138346.0,192.92,193.37,192.67,193.34,138346.0
2017-11-17 14:30:00,193.34,193.42,192.65,193.05,119137.0,193.34,193.42,192.65,193.05,119137.0
2017-11-17 15:00:00,193.06,193.22,192.81,193.15,155374.0,193.06,193.22,192.81,193.15,155374.0
2017-11-17 15:30:00,193.15,193.52,192.76,193.2,523343.0,193.15,193.52,192.76,193.2,523343.0
2017-11-20 09:30:00,193.3,194.32,192.77,193.28,436624.0,193.3,194.32,192.77,193.28,436624.0
2017-11-20 10:00:00,193.25,193.96,192.96,193.13,257162.0,193.25,193.96,192.96,193.13,257162.0
2017-11-20 10:30:00,193.08,193.24,191.9,192.69,352491.0,193.08,193.24,191.9,192.69,352491.0
2017-11-20 11:00:00,192.75,193.12,192.53,192.75,117786.0,192.75,193.12,192.53,192.75,117786.0
2017-11-20 11:30:00,192.66,193.22,192.42,192.91,129563.0,192.66,193.22,192.42,192.91,129563.0
2017-11-20 12:00:00,192.84,193.89,192.81,193.26,173509.0,192.84,193.89,192.81,193.26,173509.0
2017-11-20 12:30:00,193.22,193.8,192.9,193.78,122728.0,193.22,193.8,192.9,193.78,122728.0
2017-11-20 13:00:00,193.76,193.81,193.48,193.77,96703.0,193.76,193.81,193.48,193.77,96703.0
2017-11-20 13:30:00,193.73,194.18,193.56,194.11,162551.0,193.73,194.18,193.56,194.11,162551.0
2017-11-20 14:00:00,194.11,194.11,193.68,193.85,81816.0,194.11,194.11,193.68,193.85,81816.0
2017-11-20 14:30:00,193.84,193.86,193.49,193.69,85737.0,193.84,193.86,193.49,193.69,85737.0
2017-11-20 15:00:00,193.7,193.77,193.33,193.54,140194.0,193.7,193.77,193.33,193.54,140194.0
2017-11-20 15:30:00,193.55,194.14,193.52,194.1,257642.0,193.55,194.14,193.52,194.1,257642.0
2017-11-21 09:30:00,195.04,197.52,194.97,197.08,775028.0,195.04,197.52,194.97,197.08,775028.0
2017-11-21 10:00:00,197.07,197.49,196.69,196.72,481269.0,197.07,197.49,196.69,196.72,481269.0
2017-11-21 10:30:00,196.78,197.19,196.2,196.25,191027.0,196.78,197.19,196.2,196.25,191027.0
2017-11-21 11:00:00,196.27,196.56,195.83,196.41,259355.0,196.27,196.56,195.83,196.41,259355.0
2017-11-21 11:30:00,196.47,196.66,195.7,195.78,231101.0,196.47,196.66,195.7,195.78,231101.0
2017-11-21 12:00:00,195.79,196.2,195.73,196.07,233932.0,195.79,196.2,195.73,196.07,233932.0
2017-11-21 12:30:00,196.07,196.33,196.0,196.2,138815.0,196.07,196.33,196.0,196.2,138815.0
2017-11-21 13:00:00,196.2,196.28,196.0,196.16,96794.0,196.2,196.28,196.0,196.16,96794.0
2017-11-21 13:30:00,196.19,196.65,196.08,196.42,212176.0,196.19,196.65,196.08,196.42,212176.0
2017-11-21 14:00:00,196.47,196.58,196.05,196.14,103321.0,196.47,196.58,196.05,196.14,103321.0
2017-11-21 14:30:00,196.14,196.27,196.05,196.09,90033.0,196.14,196.27,196.05,196.09,90033.0
2017-11-21 15:00:00,196.09,196.15,195.73,195.93,184503.0,196.09,196.15,195.73,195.93,184503.0
2017-11-21 15:30:00,195.93,196.3,195.69,196.23,327081.0,195.93,196.3,195.69,196.23,327081.0
2017-11-22 09:30:00,196.58,196.75,194.33,194.58,697429.0,196.58,196.75,194.33,194.58,697429.0
2017-11-22 10:00:00,194.5,194.6,193.63,194.1,424236.0,194.5,194.6,193.63,194.1,424236.0
2017-11-22 10:30:00,194.06,195.32,194.02,194.86,366043.0,194.06,195.32,194.02,194.86,366043.0
2017-11-22 11:00:00,194.87,195.3,194.5,194.69,388947.0,194.87,195.3,194.5,194.69,388947.0
2017-11-22 11:30:00,194.68,194.73,194.34,194.63,119916.0,194.68,194.73,194.34,194.63,119916.0
2017-11-22 12:00:00,194.66,194.92,194.57,194.67,143566.0,194.66,194.92,194.57,194.67,143566.0
2017-11-22 12:30:00,194.68,194.77,194.36,194.77,101172.0,194.68,194.77,194.36,194.77,101172.0
2017-11-22 13:00:00,194.75,195.36,194.69,195.07,182219.0,194.75,195.36,194.69,195.07,182219.0
2017-11-22 13:30:00,195.05,195.67,195.0,195.59,170298.0,195.05,195.67,195.0,195.59,170298.0
2017-11-22 14:00:00,195.56,196.39,195.55,196.23,340546.0,195.56,196.39,195.55,196.23,340546.0
2017-11-22 14:30:00,196.23,196.42,195.77,195.86,264261.0,196.23,196.42,195.77,195.86,264261.0
2017-11-22 15:00:00,195.86,196.15,195.63,195.79,186550.0,195.86,196.15,195.63,195.79,186550.0
2017-11-22 15:30:00,195.83,196.4,195.7,196.32,463508.0,195.83,196.4,195.7,196.32,463508.0
2017-11-24 09:30:00,196.65,196.9,195.63,196.53,389445.0,196.65,196.9,195.63,196.53,389445.0
2017-11-24 10:00:00,196.59,196.6,195.82,195.98,165717.0,196.59,196.6,195.82,195.98,165717.0
2017-11-24 10:30:00,196.06,196.09,195.35,195.81,230493.0,196.06,196.09,195.35,195.81,230493.0
2017-11-24 11:00:00,195.72,196.08,195.33,195.97,163602.0,195.72,196.08,195.33,195.97,163602.0
2017-11-24 11:30:00,195.95,196.38,195.83,196.32,154475.0,195.95,196.38,195.83,196.32,154475.0
2017-11-24 12:00:00,196.36,196.41,195.93,195.93,128414.0,196.36,196.41,195.93,195.93,128414.0
2017-11-24 12:30:00,195.92,195.94,195.5,195.72,264014.0,195.92,195.94,195.5,195.72,264014.0
2017-11-27 09:30:00,195.56,195.85,194.0,194.91,474040.0,195.56,195.85,194.0,194.91,474040.0
2017-11-27 10:00:00,194.92,195.6,194.87,195.11,234594.0,194.92,195.6,194.87,195.11,234594.0
2017-11-27 10:30:00,195.12,195.43,194.9,195.06,192671.0,195.12,195.43,194.9,195.06,192671.0
2017-11-27 11:00:00,195.07,195.16,194.02,194.08,186481.0,195.07,195.16,194.02,194.08,186481.0
2017-11-27 11:30:00,194.11,195.24,194.06,195.24,192089.0,194.11,195.24,194.06,195.24,192089.0
2017-11-27 12:00:00,195.22,195.25,194.77,195.09,73435.0,195.22,195.25,194.77,195.09,73435.0
2017-11-27 12:30:00,195.1,195.14,194.31,194.9,94752.0,195.1,195.14,194.31,194.9,94752.0
2017-11-27 13:00:00,194.99,195.54,194.95,195.19,109647.0,194.99,195.54,194.95,195.19,109647.0
2017-11-27 13:30:00,195.23,195.57,195.23,195.31,83339.0,195.23,195.57,195.23,195.31,83339.0
2017-11-27 14:00:00,195.33,195.37,194.77,194.94,88969.0,195.33,195.37,194.77,194.94,88969.0
2017-11-27 14:30:00,194.94,195.09,194.68,194.83,87002.0,194.94,195.09,194.68,194.83,87002.0
2017-11-27 15:00:00,194.81,195.07,194.54,195.05,128969.0,194.81,195.07,194.54,195.05,128969.0
2017-11-27 15:30:00,195.08,195.26,194.7,195.05,273903.0,195.08,195.26,194.7,195.05,273903.0
2017-11-28 09:30:00,195.34,195.5,194.01,194.64,456017.0,195.34,195.5,194.01,194.64,456017.0
2017-11-28 10:00:00,194.59,194.88,194.33,194.77,158049.0,194.59,194.88,194.33,194.77,158049.0
2017-11-28 10:30:00,194.73,196.49,194.67,196.19,382678.0,194.73,196.49,194.67,196.19,382678.0
2017-11-28 11:00:00,196.2,198.67,196.19,198.4,849273.0,196.2,198.67,196.19,198.4,849273.0
2017-11-28 11:30:00,198.36,198.95,197.88,198.06,447265.0,198.36,198.95,197.88,198.06,447265.0
2017-11-28 12:00:00,198.04,199.55,198.0,199.45,515740.0,198.04,199.55,198.0,199.45,515740.0
2017-11-28 12:30:00,199.5,199.68,199.23,199.33,389188.0,199.5,199.68,199.23,199.33,389188.0
2017-11-28 13:00:00,199.34,199.58,199.06,199.24,317727.0,199.34,199.58,199.06,199.24,317727.0
2017-11-28 13:30:00,199.25,199.3,197.56,197.6,416793.0,199.25,199.3,197.56,197.6,416793.0
2017-11-28 14:00:00,197.66,199.18,197.2,198.6,307119.0,197.66,199.18,197.2,198.6,307119.0
2017-11-28 14:30:00,198.59,199.36,198.46,198.99,222421.0,198.59,199.36,198.46,198.99,222421.0
2017-11-28 15:00:00,199.04,199.6,198.99,199.22,328214.0,199.04,199.6,198.99,199.22,328214.0
2017-11-28 15:30:00,199.2,199.33,198.5,199.22,585502.0,199.2,199.33,198.5,199.22,585502.0
2017-11-29 09:30:00,198.91,199.03,192.6,193.75,1608736.0,198.91,199.03,192.6,193.75,1608736.0
2017-11-29 10:00:00,193.75,193.75,189.21,190.38,1566219.0,193.75,193.75,189.21,190.38,1566219.0
2017-11-29 10:30:00,190.43,191.81,188.5,188.67,1045032.0,190.43,191.81,188.5,188.67,1045032.0
2017-11-29 11:00:00,188.66,189.87,187.82,188.36,845421.0,188.66,189.87,187.82,188.36,845421.0
2017-11-29 11:30:00,188.49,189.41,185.3,185.82,807724.0,188.49,189.41,185.3,185.82,807724.0
2017-11-29 12:00:00,185.86,187.67,184.32,187.49,969296.0,185.86,187.67,184.32,187.49,969296.0
2017-11-29 12:30:00,187.48,189.74,187.3,189.04,665814.0,187.48,189.74,187.3,189.04,665814.0
2017-11-29 13:00:00,189.03,190.72,188.66,190.5,440020.0,189.03,190.72,188.66,190.5,440020.0
2017-11-29 13:30:00,190.5,190.69,188.21,188.5,448235.0,190.5,190.69,188.21,188.5,448235.0
2017-11-29 14:00:00,188.39,188.8,186.85,187.18,469421.0,188.39,188.8,186.85,187.18,469421.0
2017-11-29 14:30:00,187.19,188.6,186.97,188.26,407818.0,187.19,188.6,186.97,188.26,407818.0
2017-11-29 15:00:00,188.34,188.95,187.33,188.24,522651.0,188.34,188.95,187.33,188.24,522651.0
2017-11-29 15:30:00,188.27,188.54,187.43,188.13,1147314.0,188.27,188.54,187.43,188.13,1147314.0
2017-11-30 09:30:00,190.31,190.86,186.9,187.73,990310.0,190.31,190.86,186.9,187.73,990310.0
2017-11-30 10:00:00,187.78,189.75,187.71,189.4,500035.0,187.78,189.75,187.71,189.4,500035.0
2017-11-30 10:30:00,189.4,190.66,188.9,188.9,344768.0,189.4,190.66,188.9,188.9,344768.0
2017-11-30 11:00:00,188.9,190.44,188.76,189.8,246083.0,188.9,190.44,188.76,189.8,246083.0
2017-11-30 11:30:00,189.84,190.3,189.38,189.67,207579.0,189.84,190.3,189.38,189.67,207579.0
2017-11-30 12:00:00,189.71,190.4,189.35,189.97,197826.0,189.71,190.4,189.35,189.97,197826.0
2017-11-30 12:30:00,189.89,190.08,189.03,189.26,200299.0,189.89,190.08,189.03,189.26,200299.0
2017-11-30 13:00:00,189.22,189.64,188.25,188.75,231124.0,189.22,189.64,188.25,188.75,231124.0
2017-11-30 13:30:00,188.71,189.2,188.29,188.61,189675.0,188.71,189.2,188.29,188.61,189675.0
2017-11-30 14:00:00,188.6,188.98,188.27,188.97,145649.0,188.6,188.98,188.27,188.97,145649.0
2017-11-30 14:30:00,188.95,189.0,187.62,187.82,204338.0,188.95,189.0,187.62,187.82,204338.0
2017-11-30 15:00:00,187.77,187.78,186.68,187.66,462365.0,187.77,187.78,186.68,187.66,462365.0
2017-11-30 15:30:00,187.63,188.0,186.93,187.53,717558.0,187.63,188.0,186.93,187.53,717558.0
2017-12-01 09:30:00,186.99,188.22,185.44,186.23,524050.0,186.99,188.22,185.44,186.23,524050.0
2017-12-01 10:00:00,186.1,188.63,185.9,188.63,528580.0,186.1,188.63,185.9,188.63,528580.0
2017-12-01 10:30:00,188.51,189.8,188.21,189.09,456328.0,188.51,189.8,188.21,189.09,456328.0
2017-12-01 11:00:00,189.09,189.1,185.88,186.14,462543.0,189.09,189.1,185.88,186.14,462543.0
2017-12-01 11:30:00,186.0,187.25,185.0,186.94,556160.0,186.0,187.25,185.0,186.94,556160.0
2017-12-01 12:00:00,186.8,187.71,186.06,186.31,260082.0,186.8,187.71,186.06,186.31,260082.0
2017-12-01 12:30:00,186.38,187.18,185.31,187.09,208610.0,186.38,187.18,185.31,187.09,208610.0
2017-12-01 13:00:00,187.0,187.08,186.01,186.5,159431.0,187.0,187.08,186.01,186.5,159431.0
2017-12-01 13:30:00,186.53,187.0,186.03,186.29,140111.0,186.53,187.0,186.03,186.29,140111.0
2017-12-01 14:00:00,186.21,187.18,185.95,186.87,179832.0,186.21,187.18,185.95,186.87,179832.0
2017-12-01 14:30:00,186.9,187.03,186.31,186.51,145308.0,186.9,187.03,186.31,186.51,145308.0
2017-12-01 15:00:00,186.54,186.93,186.25,186.7,189552.0,186.54,186.93,186.25,186.7,189552.0
2017-12-01 15:30:00,186.69,187.06,186.34,186.83,836632.0,186.69,187.06,186.34,186.83,836632.0
2017-12-04 09:30:00,189.37,189.72,185.25,185.45,772908.0,189.37,189.72,185.25,185.45,772908.0
2017-12-04 10:00:00,185.45,185.51,182.02,183.25,931286.0,185.45,185.51,182.02,183.25,931286.0
2017-12-04 10:30:00,183.25,183.36,178.38,179.93,1101095.0,183.25,183.36,178.38,179.93,1101095.0
2017-12-04 11:00:00,179.93,182.59,179.75,181.3,747974.0,179.93,182.59,179.75,181.3,747974.0
2017-12-04 11:30:00,181.31,182.74,180.89,182.56,334695.0,181.31,182.74,180.89,182.56,334695.0
2017-12-04 12:00:00,182.57,183.71,182.26,183.18,372606.0,182.57,183.71,182.26,183.18,372606.0
2017-12-04 12:30:00,183.16,184.82,182.71,184.56,398190.0,183.16,184.82,182.71,184.56,398190.0
2017-12-04 13:00:00,184.64,185.35,184.16,184.9,366853.0,184.64,185.35,184.16,184.9,366853.0
2017-12-04 13:30:00,184.96,185.75,184.7,185.6,212939.0,184.96,185.75,184.7,185.6,212939.0
2017-12-04 14:00:00,185.63,185.73,184.52,184.67,276147.0,185.63,185.73,184.52,184.67,276147.0
2017-12-04 14:30:00,184.64,184.99,183.73,184.41,270434.0,184.64,184.99,183.73,184.41,270434.0
2017-12-04 15:00:00,184.35,184.38,183.9,184.09,198323.0,184.35,184.38,183.9,184.09,198323.0
2017-12-04 15:30:00,184.05,184.48,183.11,184.04,649578.0,184.05,184.48,183.11,184.04,649578.0
2017-12-05 09:30:00,183.6,187.22,181.19,187.2,1015110.0,183.6,187.22,181.19,187.2,1015110.0
2017-12-05 10:00:00,187.21,188.14,186.71,186.93,579146.0,187.21,188.14,186.71,186.93,579146.0
2017-12-05 10:30:00,187.0,187.6,186.81,187.55,310760.0,187.0,187.6,186.81,187.55,310760.0
2017-12-05 11:00:00,187.57,188.1,187.14,187.65,219808.0,187.57,188.1,187.14,187.65,219808.0
2017-12-05 11:30:00,187.69,187.76,186.51,186.77,184578.0,187.69,187.76,186.51,186.77,184578.0
2017-12-05 12:00:00,186.82,187.14,186.31,186.7,145454.0,186.82,187.14,186.31,186.7,145454.0
2017-12-05 12:30:00,186.71,187.0,186.04,186.26,115568.0,186.71,187.0,186.04,186.26,115568.0
2017-12-05 13:00:00,186.24,186.84,185.83,186.75,159217.0,186.24,186.84,185.83,186.75,159217.0
2017-12-05 13:30:00,186.66,186.8,186.3,186.37,113212.0,186.66,186.8,186.3,186.37,113212.0
2017-12-05 14:00:00,186.35,186.6,185.2,185.54,164652.0,186.35,186.6,185.2,185.54,164652.0
2017-12-05 14:30:00,185.51,185.59,184.18,184.53,177372.0,185.51,185.59,184.18,184.53,177372.0
2017-12-05 15:00:00,184.5,185.15,184.28,184.92,294176.0,184.5,185.15,184.28,184.92,294176.0
2017-12-05 15:30:00,184.85,184.91,183.8,184.23,534342.0,184.85,184.91,183.8,184.23,534342.0
2017-12-06 09:30:00,183.38,186.49,182.88,183.9,677370.0,183.38,186.49,182.88,183.9,677370.0
2017-12-06 10:00:00,183.91,185.06,183.15,185.04,409084.0,183.91,185.06,183.15,185.04,409084.0
2017-12-06 10:30:00,184.97,185.09,182.88,183.74,400021.0,184.97,185.09,182.88,183.74,400021.0
2017-12-06 11:00:00,183.72,183.75,182.95,183.0,360029.0,183.72,183.75,182.95,183.0,360029.0
2017-12-06 11:30:00,183.05,184.23,183.01,183.91,221066.0,183.05,184.23,183.01,183.91,221066.0
2017-12-06 12:00:00,183.84,184.17,183.21,183.24,171061.0,183.84,184.17,183.21,183.24,171061.0
2017-12-06 12:30:00,183.21,183.67,183.04,183.24,128571.0,183.21,183.67,183.04,183.24,128571.0
2017-12-06 13:00:00,183.32,183.67,182.91,183.55,150031.0,183.32,183.67,182.91,183.55,150031.0
2017-12-06 13:30:00,183.5,184.4,183.44,184.15,198905.0,183.5,184.4,183.44,184.15,198905.0
2017-12-06 14:00:00,184.2,185.5,184.18,185.41,235558.0,184.2,185.5,184.18,185.41,235558.0
2017-12-06 14:30:00,185.42,185.96,185.29,185.84,206119.0,185.42,185.96,185.29,185.84,206119.0
2017-12-06 15:00:00,185.86,186.25,185.67,186.09,263274.0,185.86,186.25,185.67,186.09,263274.0
2017-12-06 15:30:00,186.01,186.09,185.0,185.31,430367.0,186.01,186.09,185.0,185.31,430367.0
2017-12-07 09:30:00,185.71,186.1,184.17,184.44,599023.0,185.71,186.1,184.17,184.44,599023.0
2017-12-07 10:00:00,184.4,185.3,183.22,185.3,534358.0,184.4,185.3,183.22,185.3,534358.0
2017-12-07 10:30:00,185.2,185.91,184.92,185.46,330674.0,185.2,185.91,184.92,185.46,330674.0
2017-12-07 11:00:00,185.46,185.8,184.68,185.66,204996.0,185.46,185.8,184.68,185.66,204996.0
2017-12-07 11:30:00,185.66,186.56,185.4,186.49,301452.0,185.66,186.56,185.4,186.49,301452.0
2017-12-07 12:00:00,186.48,186.63,185.68,186.6,218225.0,186.48,186.63,185.68,186.6,218225.0
2017-12-07 12:30:00,186.58,187.29,186.54,187.12,228866.0,186.58,187.29,186.54,187.12,228866.0
2017-12-07 13:00:00,187.13,187.34,186.25,186.46,163546.0,187.13,187.34,186.25,186.46,163546.0
2017-12-07 13:30:00,186.58,186.79,185.52,185.82,188770.0,186.58,186.79,185.52,185.82,188770.0
2017-12-07 14:00:00,185.81,185.9,185.15,185.31,126869.0,185.81,185.9,185.15,185.31,126869.0
2017-12-07 14:30:00,185.28,185.34,184.5,185.2,144076.0,185.28,185.34,184.5,185.2,144076.0
2017-12-07 15:00:00,185.26,185.3,184.82,185.0,134008.0,185.26,185.3,184.82,185.0,134008.0
2017-12-07 15:30:00,185.0,185.42,184.78,185.2,425388.0,185.0,185.42,184.78,185.2,425388.0
2017-12-08 09:30:00,186.5,188.32,186.3,188.0,682159.0,186.5,188.32,186.3,188.0,682159.0
2017-12-08 10:00:00,188.02,188.49,187.1,187.61,322018.0,188.02,188.49,187.1,187.61,322018.0
2017-12-08 10:30:00,187.65,188.88,187.47,188.88,325529.0,187.65,188.88,187.47,188.88,325529.0
2017-12-08 11:00:00,188.88,189.07,187.92,188.03,289658.0,188.88,189.07,187.92,188.03,289658.0
2017-12-08 11:30:00,188.04,188.82,187.95,188.29,150209.0,188.04,188.82,187.95,188.29,150209.0
2017-12-08 12:00:00,188.33,189.12,188.18,189.12,176696.0,188.33,189.12,188.18,189.12,176696.0
2017-12-08 12:30:00,189.1,189.42,188.64,188.73,147004.0,189.1,189.42,188.64,188.73,147004.0
2017-12-08 13:00:00,188.73,188.95,188.2,188.89,158997.0,188.73,188.95,188.2,188.89,158997.0
2017-12-08 13:30:00,188.9,189.11,188.39,188.43,164804.0,188.9,189.11,188.39,188.43,164804.0
2017-12-08 14:00:00,188.42,188.48,187.35,187.45,308366.0,188.42,188.48,187.35,187.45,308366.0
2017-12-08 14:30:00,187.45,188.06,187.12,188.05,325395.0,187.45,188.06,187.12,188.05,325395.0
2017-12-08 15:00:00,188.06,188.34,187.64,188.22,277193.0,188.06,188.34,187.64,188.22,277193.0
2017-12-08 15:30:00,188.25,188.68,188.18,188.53,577186.0,188.25,188.68,188.18,188.53,577186.0
2017-12-11 09:30:00,187.99,189.42,187.75,188.24,558266.0,187.99,189.42,187.75,188.24,558266.0
2017-12-11 10:00:00,188.14,188.88,187.25,187.55,359853.0,188.14,188.88,187.25,187.55,359853.0
2017-12-11 10:30:00,187.55,188.0,186.7,186.77,223642.0,187.55,188.0,186.7,186.77,223642.0
2017-12-11 11:00:00,186.77,186.89,185.91,186.39,297138.0,186.77,186.89,185.91,186.39,297138.0
2017-12-11 11:30:00,186.43,187.35,186.26,187.15,211759.0,186.43,187.35,186.26,187.15,211759.0
2017-12-11 12:00:00,187.13,187.99,187.12,187.89,255668.0,187.13,187.99,187.12,187.89,255668.0
2017-12-11 12:30:00,187.87,188.37,187.25,187.89,235522.0,187.87,188.37,187.25,187.89,235522.0
2017-12-11 13:00:00,187.92,188.15,187.41,187.5,134152.0,187.92,188.15,187.41,187.5,134152.0
2017-12-11 13:30:00,187.57,187.63,186.76,187.05,184905.0,187.57,187.63,186.76,187.05,184905.0
2017-12-11 14:00:00,187.0,187.27,186.53,186.67,188302.0,187.0,187.27,186.53,186.67,188302.0
2017-12-11 14:30:00,186.63,186.88,186.42,186.69,178999.0,186.63,186.88,186.42,186.69,178999.0
2017-12-11 15:00:00,186.68,186.7,185.97,186.27,301257.0,186.68,186.7,185.97,186.27,301257.0
2017-12-11 15:30:00,186.25,186.51,185.99,186.21,557881.0,186.25,186.51,185.99,186.21,557881.0
2017-12-12 09:30:00,186.01,187.85,184.81,187.52,730536.0,186.01,187.85,184.81,187.52,730536.0
2017-12-12 10:00:00,187.48,187.65,186.58,187.14,246352.0,187.48,187.65,186.58,187.14,246352.0
2017-12-12 10:30:00,187.11,187.19,186.15,186.48,177437.0,187.11,187.19,186.15,186.48,177437.0
2017-12-12 11:00:00,186.43,186.99,186.15,186.99,235257.0,186.43,186.99,186.15,186.99,235257.0
2017-12-12 11:30:00,186.98,187.34,186.65,186.94,148766.0,186.98,187.34,186.65,186.94,148766.0
2017-12-12 12:00:00,186.97,187.05,186.0,186.14,134180.0,186.97,187.05,186.0,186.14,134180.0
2017-12-12 12:30:00,186.2,187.09,185.96,186.08,209213.0,186.2,187.09,185.96,186.08,209213.0
2017-12-12 13:00:00,186.09,186.35,185.65,186.23,132239.0,186.09,186.35,185.65,186.23,132239.0
2017-12-12 13:30:00,186.16,186.46,185.78,185.99,119143.0,186.16,186.46,185.78,185.99,119143.0
2017-12-12 14:00:00,185.91,186.6,185.79,186.55,149277.0,185.91,186.6,185.79,186.55,149277.0
2017-12-12 14:30:00,186.57,186.9,186.43,186.68,124511.0,186.57,186.9,186.43,186.68,124511.0
2017-12-12 15:00:00,186.7,186.71,185.87,186.01,197760.0,186.7,186.71,185.87,186.01,197760.0
2017-12-12 15:30:00,186.01,186.15,185.48,185.73,602393.0,186.01,186.15,185.48,185.73,602393.0
2017-12-13 09:30:00,186.1,187.32,185.41,186.18,538962.0,186.1,187.32,185.41,186.18,538962.0
2017-12-13 10:00:00,186.13,186.93,185.77,186.5,240505.0,186.13,186.93,185.77,186.5,240505.0
2017-12-13 10:30:00,186.57,187.68,186.47,187.64,261471.0,186.57,187.68,186.47,187.64,261471.0
2017-12-13 11:00:00,187.66,188.69,187.36,188.19,421391.0,187.66,188.69,187.36,188.19,421391.0
2017-12-13 11:30:00,188.11,188.17,187.43,187.7,224319.0,188.11,188.17,187.43,187.7,224319.0
2017-12-13 12:00:00,187.68,187.68,187.18,187.3,113035.0,187.68,187.68,187.18,187.3,113035.0
2017-12-13 12:30:00,187.3,187.4,186.55,187.11,140242.0,187.3,187.4,186.55,187.11,140242.0
2017-12-13 13:00:00,187.11,187.56,186.85,187.39,80484.0,187.11,187.56,186.85,187.39,80484.0
2017-12-13 13:30:00,187.39,187.6,186.7,187.6,91053.0,187.39,187.6,186.7,187.6,91053.0
2017-12-13 14:00:00,187.44,188.13,187.39,187.94,162704.0,187.44,188.13,187.39,187.94,162704.0
2017-12-13 14:30:00,188.0,188.45,187.71,188.16,157389.0,188.0,188.45,187.71,188.16,157389.0
2017-12-13 15:00:00,188.2,188.6,187.92,188.04,237908.0,188.2,188.6,187.92,188.04,237908.0
2017-12-13 15:30:00,188.03,188.6,187.61,187.87,505338.0,188.03,188.6,187.61,187.87,505338.0
2017-12-14 09:30:00,187.98,190.39,187.2,189.63,787059.0,187.98,190.39,187.2,189.63,787059.0
2017-12-14 10:00:00,189.58,192.25,189.16,191.96,871141.0,189.58,192.25,189.16,191.96,871141.0
2017-12-14 10:30:00,191.98,192.64,191.68,192.14,494975.0,191.98,192.64,191.68,192.14,494975.0
2017-12-14 11:00:00,192.09,192.33,190.96,191.79,456850.0,192.09,192.33,190.96,191.79,456850.0
2017-12-14 11:30:00,191.82,192.55,191.36,191.46,296976.0,191.82,192.55,191.36,191.46,296976.0
2017-12-14 12:00:00,191.48,192.44,191.41,191.8,283964.0,191.48,192.44,191.41,191.8,283964.0
2017-12-14 12:30:00,191.83,191.9,187.86,190.58,312347.0,191.83,191.9,187.86,190.58,312347.0
2017-12-14 13:00:00,190.64,191.34,189.32,190.39,377298.0,190.64,191.34,189.32,190.39,377298.0
2017-12-14 13:30:00,190.29,190.66,189.69,189.69,199900.0,190.29,190.66,189.69,189.69,199900.0
2017-12-14 14:00:00,189.74,190.09,188.58,188.83,286071.0,189.74,190.09,188.58,188.83,286071.0
2017-12-14 14:30:00,188.77,189.75,188.75,189.6,158636.0,188.77,189.75,188.75,189.6,158636.0
2017-12-14 15:00:00,189.59,189.83,189.0,189.46,256214.0,189.59,189.83,189.0,189.46,256214.0
2017-12-14 15:30:00,189.45,190.31,189.42,189.62,470068.0,189.45,190.31,189.42,189.62,470068.0
2017-12-15 09:30:00,189.0,191.43,188.97,189.51,1445155.0,189.0,191.43,188.97,189.51,1445155.0
2017-12-15 10:00:00,189.48,189.7,188.47,188.51,435071.0,189.48,189.7,188.47,188.51,435071.0
2017-12-15 10:30:00,188.51,189.48,188.01,189.37,331201.0,188.51,189.48,188.01,189.37,331201.0
2017-12-15 11:00:00,189.35,190.35,189.18,189.92,339236.0,189.35,190.35,189.18,189.92,339236.0
2017-12-15 11:30:00,189.86,190.6,189.66,190.53,189455.0,189.86,190.6,189.66,190.53,189455.0
2017-12-15 12:00:00,190.49,190.53,190.13,190.34,152578.0,190.49,190.53,190.13,190.34,152578.0
2017-12-15 12:30:00,190.36,190.72,190.14,190.23,186503.0,190.36,190.72,190.14,190.23,186503.0
2017-12-15 13:00:00,190.22,190.52,190.08,190.42,120427.0,190.22,190.52,190.08,190.42,120427.0
2017-12-15 13:30:00,190.43,190.43,190.2,190.31,125082.0,190.43,190.43,190.2,190.31,125082.0
2017-12-15 14:00:00,190.3,190.4,190.12,190.26,191111.0,190.3,190.4,190.12,190.26,191111.0
2017-12-15 14:30:00,190.26,190.26,189.72,189.9,200687.0,190.26,190.26,189.72,189.9,200687.0
2017-12-15 15:00:00,189.9,190.35,189.79,190.09,269110.0,189.9,190.35,189.79,190.09,269110.0
2017-12-15 15:30:00,190.11,190.42,189.68,190.07,800078.0,190.11,190.42,189.68,190.07,800078.0
2017-12-18 09:30:00,191.2,191.65,189.06,189.76,765256.0,191.2,191.65,189.06,189.76,765256.0
2017-12-18 10:00:00,189.67,191.22,189.44,191.1,277361.0,189.67,191.22,189.44,191.1,277361.0
2017-12-18 10:30:00,191.1,191.1,190.11,190.39,241266.0,191.1,191.1,190.11,190.39,241266.0
2017-12-18 11:00:00,190.38,190.66,189.29,189.48,267600.0,190.38,190.66,189.29,189.48,267600.0
2017-12-18 11:30:00,189.47,189.73,188.96,189.41,251266.0,189.47,189.73,188.96,189.41,251266.0
2017-12-18 12:00:00,189.45,189.5,188.9,189.14,216508.0,189.45,189.5,188.9,189.14,216508.0
2017-12-18 12:30:00,189.12,190.09,189.0,189.95,417585.0,189.12,190.09,189.0,189.95,417585.0
2017-12-18 13:00:00,189.9,190.35,189.22,189.45,258538.0,189.9,190.35,189.22,189.45,258538.0
2017-12-18 13:30:00,189.46,190.39,189.42,190.12,167215.0,189.46,190.39,189.42,190.12,167215.0
2017-12-18 14:00:00,190.11,190.2,189.81,190.03,140072.0,190.11,190.2,189.81,190.03,140072.0
2017-12-18 14:30:00,190.03,190.19,189.83,190.0,143297.0,190.03,190.19,189.83,190.0,143297.0
2017-12-18 15:00:00,189.99,190.36,189.99,190.03,164135.0,189.99,190.36,189.99,190.03,164135.0
2017-12-18 15:30:00,190.05,190.56,189.78,190.41,552578.0,190.05,190.56,189.78,190.41,552578.0
2017-12-19 09:30:00,190.18,190.3,187.85,187.89,613452.0,190.18,190.3,187.85,187.89,613452.0
2017-12-19 10:00:00,187.89,189.11,187.75,188.09,383867.0,187.89,189.11,187.75,188.09,383867.0
2017-12-19 10:30:00,188.09,188.35,186.7,186.96,523769.0,188.09,188.35,186.7,186.96,523769.0
2017-12-19 11:00:00,186.97,187.41,186.43,187.28,443025.0,186.97,187.41,186.43,187.28,443025.0
2017-12-19 11:30:00,187.21,187.52,186.19,186.31,349715.0,187.21,187.52,186.19,186.31,349715.0
2017-12-19 12:00:00,186.27,186.46,185.75,186.22,340014.0,186.27,186.46,185.75,186.22,340014.0
2017-12-19 12:30:00,186.19,187.01,186.11,186.38,276277.0,186.19,187.01,186.11,186.38,276277.0
2017-12-19 13:00:00,186.39,186.43,185.92,186.1,228684.0,186.39,186.43,185.92,186.1,228684.0
2017-12-19 13:30:00,186.12,186.87,186.1,186.63,180419.0,186.12,186.87,186.1,186.63,180419.0
2017-12-19 14:00:00,186.66,187.48,186.45,187.48,171871.0,186.66,187.48,186.45,187.48,171871.0
2017-12-19 14:30:00,187.46,187.47,186.66,187.05,149128.0,187.46,187.47,186.66,187.05,149128.0
2017-12-19 15:00:00,187.04,187.2,186.07,187.2,327354.0,187.04,187.2,186.07,187.2,327354.0
2017-12-19 15:30:00,187.2,187.5,186.78,187.03,469421.0,187.2,187.5,186.78,187.03,469421.0
2017-12-20 09:30:00,187.94,187.94,185.26,185.89,489520.0,187.94,187.94,185.26,185.89,489520.0
2017-12-20 10:00:00,185.93,186.8,185.26,186.8,397706.0,185.93,186.8,185.26,186.8,397706.0
2017-12-20 10:30:00,186.85,187.64,186.53,186.95,253190.0,186.85,187.64,186.53,186.95,253190.0
2017-12-20 11:00:00,186.91,187.35,186.7,186.73,155210.0,186.91,187.35,186.7,186.73,155210.0
2017-12-20 11:30:00,186.83,187.04,186.48,186.93,132504.0,186.83,187.04,186.48,186.93,132504.0
2017-12-20 12:00:00,186.99,187.94,186.79,187.84,183451.0,186.99,187.94,186.79,187.84,183451.0
2017-12-20 12:30:00,187.84,188.3,187.44,188.03,202646.0,187.84,188.3,187.44,188.03,202646.0
2017-12-20 13:00:00,187.99,188.58,187.79,188.55,202990.0,187.99,188.58,187.79,188.55,202990.0
2017-12-20 13:30:00,188.53,188.6,188.12,188.25,98729.0,188.53,188.6,188.12,188.25,98729.0
2017-12-20 14:00:00,188.28,188.64,187.89,187.97,116309.0,188.28,188.64,187.89,187.97,116309.0
2017-12-20 14:30:00,188.05,188.29,187.98,188.21,68201.0,188.05,188.29,187.98,188.21,68201.0
2017-12-20 15:00:00,188.22,188.45,188.05,188.37,130205.0,188.22,188.45,188.05,188.37,130205.0
2017-12-20 15:30:00,188.4,189.11,188.3,188.82,562926.0,188.4,189.11,188.3,188.82,562926.0
2017-12-21 09:30:00,189.44,190.95,189.08,189.59,588438.0,189.44,190.95,189.08,189.59,588438.0
2017-12-21 10:00:00,189.58,189.95,188.29,188.61,267247.0,189.58,189.95,188.29,188.61,267247.0
2017-12-21 10:30:00,188.57,188.64,187.58,188.09,280556.0,188.57,188.64,187.58,188.09,280556.0
2017-12-21 11:00:00,188.08,189.32,187.97,189.17,201363.0,188.08,189.32,187.97,189.17,201363.0
2017-12-21 11:30:00,189.17,189.7,189.02,189.34,163076.0,189.17,189.7,189.02,189.34,163076.0
2017-12-21 12:00:00,189.35,189.5,188.7,189.1,190545.0,189.35,189.5,188.7,189.1,190545.0
2017-12-21 12:30:00,189.12,189.18,188.41,188.98,147309.0,189.12,189.18,188.41,188.98,147309.0
2017-12-21 13:00:00,188.97,189.35,188.9,189.2,97719.0,188.97,189.35,188.9,189.2,97719.0
2017-12-21 13:30:00,189.2,189.55,188.85,188.88,139059.0,189.2,189.55,188.85,188.88,139059.0
2017-12-21 14:00:00,188.93,189.02,188.56,188.69,111629.0,188.93,189.02,188.56,188.69,111629.0
2017-12-21 14:30:00,188.65,188.87,188.49,188.8,90680.0,188.65,188.87,188.49,188.8,90680.0
2017-12-21 15:00:00,188.86,189.02,188.64,188.86,98177.0,188.86,189.02,188.64,188.86,98177.0
2017-12-21 15:30:00,188.86,188.93,188.51,188.62,309146.0,188.86,188.93,188.51,188.62,309146.0
2017-12-22 09:30:00,188.33,189.07,186.8,188.78,436288.0,188.33,189.07,186.8,188.78,436288.0
2017-12-22 10:00:00,188.81,189.7,188.24,189.48,311375.0,188.81,189.7,188.24,189.48,311375.0
2017-12-22 10:30:00,189.46,189.8,189.18,189.66,260794.0,189.46,189.8,189.18,189.66,260794.0
2017-12-22 11:00:00,189.6,190.48,189.3,190.11,289890.0,189.6,190.48,189.3,190.11,289890.0
2017-12-22 11:30:00,190.05,190.23,189.6,190.13,190546.0,190.05,190.23,189.6,190.13,190546.0
2017-12-22 12:00:00,190.12,190.18,189.73,189.79,76277.0,190.12,190.18,189.73,189.79,76277.0
2017-12-22 12:30:00,189.78,190.05,189.35,189.93,128606.0,189.78,190.05,189.35,189.93,128606.0
2017-12-22 13:00:00,189.92,190.39,189.8,190.23,213010.0,189.92,190.39,189.8,190.23,213010.0
2017-12-22 13:30:00,190.24,190.95,190.0,190.8,286869.0,190.24,190.95,190.0,190.8,286869.0
2017-12-22 14:00:00,190.79,190.86,190.32,190.51,154729.0,190.79,190.86,190.32,190.51,154729.0
2017-12-22 14:30:00,190.54,190.58,189.81,190.02,143946.0,190.54,190.58,189.81,190.02,143946.0
2017-12-22 15:00:00,190.03,190.51,189.91,190.26,118571.0,190.03,190.51,189.91,190.26,118571.0
2017-12-22 15:30:00,190.28,190.35,189.8,189.95,312184.0,190.28,190.35,189.8,189.95,312184.0
2017-12-26 09:30:00,189.78,189.8,186.4,186.53,483010.0,189.78,189.8,186.4,186.53,483010.0
2017-12-26 10:00:00,186.49,187.95,186.45,187.61,246994.0,186.49,187.95,186.45,187.61,246994.0
2017-12-26 10:30:00,187.59,187.88,187.11,187.3,149382.0,187.59,187.88,187.11,187.3,149382.0
2017-12-26 11:00:00,187.3,187.53,186.76,186.89,134385.0,187.3,187.53,186.76,186.89,134385.0
2017-12-26 11:30:00,186.93,187.56,186.87,187.3,124276.0,186.93,187.56,186.87,187.3,124276.0
2017-12-26 12:00:00,187.3,187.34,186.76,186.76,135760.0,187.3,187.34,186.76,186.76,135760.0
2017-12-26 12:30:00,186.78,187.47,186.78,187.38,176442.0,186.78,187.47,186.78,187.38,176442.0
2017-12-26 13:00:00,187.38,187.39,187.05,187.12,67793.0,187.38,187.39,187.05,187.12,67793.0
2017-12-26 13:30:00,187.12,187.36,187.0,187.35,61708.0,187.12,187.36,187.0,187.35,61708.0
2017-12-26 14:00:00,187.35,187.47,187.15,187.45,78506.0,187.35,187.47,187.15,187.45,78506.0
2017-12-26 14:30:00,187.5,187.5,187.19,187.19,97113.0,187.5,187.5,187.19,187.19,97113.0
2017-12-26 15:00:00,187.2,187.3,186.81,186.85,115106.0,187.2,187.3,186.81,186.85,115106.0
2017-12-26 15:30:00,186.85,187.82,186.84,187.76,417626.0,186.85,187.82,186.84,187.76,417626.0
2017-12-27 09:30:00,187.97,188.1,186.79,187.17,320488.0,187.97,188.1,186.79,187.17,320488.0
2017-12-27 10:00:00,187.11,187.39,186.54,186.85,321329.0,187.11,187.39,186.54,186.85,321329.0
2017-12-27 10:30:00,186.86,187.25,186.69,186.82,292710.0,186.86,187.25,186.69,186.82,292710.0
2017-12-27 11:00:00,186.82,186.94,186.11,186.41,226772.0,186.82,186.94,186.11,186.41,226772.0
2017-12-27 11:30:00,186.43,186.46,185.77,185.92,301004.0,186.43,186.46,185.77,185.92,301004.0
2017-12-27 12:00:00,185.89,186.38,185.78,186.09,174410.0,185.89,186.38,185.78,186.09,174410.0
2017-12-27 12:30:00,186.09,186.22,185.44,185.45,166504.0,186.09,186.22,185.44,185.45,166504.0
2017-12-27 13:00:00,185.45,185.73,185.22,185.53,263145.0,185.45,185.73,185.22,185.53,263145.0
2017-12-27 13:30:00,185.55,185.84,185.5,185.56,117000.0,185.55,185.84,185.5,185.56,117000.0
2017-12-27 14:00:00,185.56,185.73,185.42,185.59,126540.0,185.56,185.73,185.42,185.59,126540.0
2017-12-27 14:30:00,185.59,185.82,185.34,185.7,115914.0,185.59,185.82,185.34,185.7,115914.0
2017-12-27 15:00:00,185.68,186.05,185.67,186.02,151661.0,185.68,186.05,185.67,186.02,151661.0
2017-12-27 15:30:00,186.02,186.56,185.93,186.23,407740.0,186.02,186.56,185.93,186.23,407740.0
2017-12-28 09:30:00,187.18,189.65,186.85,189.56,1023989.0,187.18,189.65,186.85,189.56,1023989.0
2017-12-28 10:00:00,189.56,190.71,189.54,190.4,941515.0,189.56,190.71,189.54,190.4,941515.0
2017-12-28 10:30:00,190.39,191.23,190.36,191.14,727322.0,190.39,191.23,190.36,191.14,727322.0
2017-12-28 11:00:00,191.14,192.29,190.67,192.16,842418.0,191.14,192.29,190.67,192.16,842418.0
2017-12-28 11:30:00,192.18,192.35,191.53,191.96,561847.0,192.18,192.35,191.53,191.96,561847.0
2017-12-28 12:00:00,191.97,192.15,191.46,191.59,332697.0,191.97,192.15,191.46,191.59,332697.0
2017-12-28 12:30:00,191.64,192.25,191.61,191.9,338911.0,191.64,192.25,191.61,191.9,338911.0
2017-12-28 13:00:00,191.89,192.15,191.62,192.08,248956.0,191.89,192.15,191.62,192.08,248956.0
2017-12-28 13:30:00,192.09,192.39,191.82,192.25,252649.0,192.09,192.39,191.82,192.25,252649.0
2017-12-28 14:00:00,192.23,192.97,192.23,192.75,419804.0,192.23,192.97,192.23,192.75,419804.0
2017-12-28 14:30:00,192.8,193.68,192.77,193.51,569044.0,192.8,193.68,192.77,193.51,569044.0
2017-12-28 15:00:00,193.49,194.49,193.22,193.4,844431.0,193.49,194.49,193.22,193.4,844431.0
2017-12-28 15:30:00,193.43,193.86,192.45,192.71,1249776.0,193.43,193.86,192.45,192.71,1249776.0
2017-12-29 09:30:00,192.51,193.52,191.73,192.53,668024.0,192.51,193.52,191.73,192.53,668024.0
2017-12-29 10:00:00,192.52,192.94,192.0,192.88,274083.0,192.52,192.94,192.0,192.88,274083.0
2017-12-29 10:30:00,192.9,193.95,192.05,192.1,554952.0,192.9,193.95,192.05,192.1,554952.0
2017-12-29 11:00:00,192.12,192.15,191.22,191.68,492050.0,192.12,192.15,191.22,191.68,492050.0
2017-12-29 11:30:00,191.7,192.34,191.47,192.18,162749.0,191.7,192.34,191.47,192.18,162749.0
2017-12-29 12:00:00,192.27,192.57,192.04,192.52,147987.0,192.27,192.57,192.04,192.52,147987.0
2017-12-29 12:30:00,192.45,192.75,192.09,192.17,135752.0,192.45,192.75,192.09,192.17,135752.0
2017-12-29 13:00:00,192.22,192.67,191.8,192.49,163662.0,192.22,192.67,191.8,192.49,163662.0
2017-12-29 13:30:00,192.51,192.73,192.03,192.03,161067.0,192.51,192.73,192.03,192.03,161067.0
2017-12-29 14:00:00,192.06,192.55,191.9,192.52,141217.0,192.06,192.55,191.9,192.52,141217.0
2017-12-29 14:30:00,192.5,192.5,192.14,192.2,134213.0,192.5,192.5,192.14,192.2,134213.0
2017-12-29 15:00:00,192.18,192.77,192.09,192.65,206161.0,192.18,192.77,192.09,192.65,206161.0
2017-12-29 15:30:00,192.65,193.02,191.99,192.06,755403.0,192.65,193.02,191.99,192.06,755403.0
2018-01-02 09:30:00,195.92,198.78,195.42,198.47,1798540.0,195.92,198.78,195.42,198.47,1798540.0
2018-01-02 10:00:00,198.43,201.0,198.04,200.36,1356347.0,198.43,201.0,198.04,200.36,1356347.0
2018-01-02 10:30:00,200.42,201.0,199.16,199.55,1090868.0,200.42,201.0,199.16,199.55,1090868.0
2018-01-02 11:00:00,199.55,200.6,199.41,200.29,621041.0,199.55,200.6,199.41,200.29,621041.0
2018-01-02 11:30:00,200.34,200.85,199.75,200.58,470104.0,200.34,200.85,199.75,200.58,470104.0
2018-01-02 12:00:00,200.64,200.82,200.0,200.28,277112.0,200.64,200.82,200.0,200.28,277112.0
2018-01-02 12:30:00,200.22,200.99,200.21,200.93,290327.0,200.22,200.99,200.21,200.93,290327.0
2018-01-02 13:00:00,200.94,201.65,200.6,201.42,483677.0,200.94,201.65,200.6,201.42,483677.0
2018-01-02 13:30:00,201.44,201.5,200.9,201.33,322163.0,201.44,201.5,200.9,201.33,322163.0
2018-01-02 14:00:00,201.29,201.55,200.62,200.85,356577.0,201.29,201.55,200.62,200.85,356577.0
2018-01-02 14:30:00,200.86,201.3,200.79,201.29,274477.0,200.86,201.3,200.79,201.29,274477.0
2018-01-02 15:00:00,201.29,201.44,201.0,201.1,324750.0,201.29,201.44,201.0,201.1,324750.0
2018-01-02 15:30:00,201.09,201.33,200.25,201.09,978701.0,201.09,201.33,200.25,201.09,978701.0
2018-01-03 09:30:00,202.05,203.47,201.77,202.93,1368728.0,202.05,203.47,201.77,202.93,1368728.0
2018-01-03 10:00:00,202.96,202.96,201.5,202.64,801512.0,202.96,202.96,201.5,202.64,801512.0
2018-01-03 10:30:00,202.67,204.36,202.36,204.36,800029.0,202.67,204.36,202.36,204.36,800029.0
2018-01-03 11:00:00,204.32,205.1,203.94,205.0,692051.0,204.32,205.1,203.94,205.0,692051.0
2018-01-03 11:30:00,205.02,205.8,204.6,205.0,603773.0,205.02,205.8,204.6,205.0,603773.0
2018-01-03 12:00:00,205.02,205.53,204.8,205.12,357026.0,205.02,205.53,204.8,205.12,357026.0
2018-01-03 12:30:00,205.15,206.21,204.96,205.82,419271.0,205.15,206.21,204.96,205.82,419271.0
2018-01-03 13:00:00,205.82,205.98,205.39,205.58,155890.0,205.82,205.98,205.39,205.58,155890.0
2018-01-03 13:30:00,205.56,205.59,204.75,204.86,333289.0,205.56,205.59,204.75,204.86,333289.0
2018-01-03 14:00:00,204.86,205.42,204.32,205.11,322314.0,204.86,205.42,204.32,205.11,322314.0
2018-01-03 14:30:00,205.12,205.24,204.73,205.07,172160.0,205.12,205.24,204.73,205.07,172160.0
2018-01-03 15:00:00,205.05,205.06,204.24,204.89,209102.0,205.05,205.06,204.24,204.89,209102.0
2018-01-03 15:30:00,204.9,205.3,204.84,205.05,522094.0,204.9,205.3,204.84,205.05,522094.0
2018-01-04 09:30:00,206.11,207.05,204.12,204.56,1117731.0,206.11,207.05,204.12,204.56,1117731.0
2018-01-04 10:00:00,204.68,206.15,204.37,205.92,569996.0,204.68,206.15,204.37,205.92,569996.0
2018-01-04 10:30:00,205.97,206.58,205.84,206.23,345690.0,205.97,206.58,205.84,206.23,345690.0
2018-01-04 11:00:00,206.24,206.26,204.45,205.1,431298.0,206.24,206.26,204.45,205.1,431298.0
2018-01-04 11:30:00,205.18,205.86,205.12,205.4,264902.0,205.18,205.86,205.12,205.4,264902.0
2018-01-04 12:00:00,205.41,205.64,205.01,205.21,155705.0,205.41,205.64,205.01,205.21,155705.0
2018-01-04 12:30:00,205.21,205.23,204.6,204.64,217931.0,205.21,205.23,204.6,204.64,217931.0
2018-01-04 13:00:00,204.64,204.84,204.21,204.28,183849.0,204.64,204.84,204.21,204.28,183849.0
2018-01-04 13:30:00,204.29,204.92,204.0,204.75,228427.0,204.29,204.92,204.0,204.75,228427.0
2018-01-04 14:00:00,204.74,206.0,204.74,205.55,227658.0,204.74,206.0,204.74,205.55,227658.0
2018-01-04 14:30:00,205.57,205.99,205.25,205.89,125789.0,205.57,205.99,205.25,205.89,125789.0
2018-01-04 15:00:00,205.97,206.34,205.57,206.34,178920.0,205.97,206.34,205.57,206.34,178920.0
2018-01-04 15:30:00,206.33,206.37,205.55,205.63,508426.0,206.33,206.37,205.55,205.63,508426.0
2018-01-05 09:30:00,207.25,207.25,205.59,206.25,667665.0,207.25,207.25,205.59,206.25,667665.0
2018-01-05 10:00:00,206.18,207.05,205.75,207.0,340024.0,206.18,207.05,205.75,207.0,340024.0
2018-01-05 10:30:00,207.01,207.09,206.02,206.9,336844.0,207.01,207.09,206.02,206.9,336844.0
2018-01-05 11:00:00,206.92,207.0,206.42,206.94,189795.0,206.92,207.0,206.42,206.94,189795.0
2018-01-05 11:30:00,206.94,208.73,206.75,208.4,645613.0,206.94,208.73,206.75,208.4,645613.0
2018-01-05 12:00:00,208.4,208.57,207.81,208.37,393154.0,208.4,208.57,207.81,208.37,393154.0
2018-01-05 12:30:00,208.34,208.56,208.04,208.5,235655.0,208.34,208.56,208.04,208.5,235655.0
2018-01-05 13:00:00,208.5,209.72,208.48,209.37,460594.0,208.5,209.72,208.48,209.37,460594.0
2018-01-05 13:30:00,209.35,210.0,209.0,209.04,378350.0,209.35,210.0,209.0,209.04,378350.0
2018-01-05 14:00:00,209.08,209.7,208.98,209.49,278505.0,209.08,209.7,208.98,209.49,278505.0
2018-01-05 14:30:00,209.5,209.6,208.92,209.4,265059.0,209.5,209.6,208.92,209.4,265059.0
2018-01-05 15:00:00,209.43,209.69,208.8,209.13,314251.0,209.43,209.69,208.8,209.13,314251.0
2018-01-05 15:30:00,209.16,210.02,209.11,209.81,866591.0,209.16,210.02,209.11,209.81,866591.0
2018-01-08 09:30:00,210.02,210.4,208.44,209.8,788387.0,210.02,210.4,208.44,209.8,788387.0
2018-01-08 10:00:00,209.77,211.06,209.63,210.64,573059.0,209.77,211.06,209.63,210.64,573059.0
2018-01-08 10:30:00,210.68,211.66,210.42,211.6,312177.0,210.68,211.66,210.42,211.6,312177.0
2018-01-08 11:00:00,211.53,212.5,211.27,211.81,434005.0,211.53,212.5,211.27,211.81,434005.0
2018-01-08 11:30:00,211.8,212.14,210.9,211.05,264646.0,211.8,212.14,210.9,211.05,264646.0
2018-01-08 12:00:00,211.19,211.39,210.6,211.0,220358.0,211.19,211.39,210.6,211.0,220358.0
2018-01-08 12:30:00,210.94,211.25,210.51,211.07,179949.0,210.94,211.25,210.51,211.07,179949.0
2018-01-08 13:00:00,211.08,211.57,210.95,211.5,118732.0,211.08,211.57,210.95,211.5,118732.0
2018-01-08 13:30:00,211.49,211.73,211.25,211.57,132306.0,211.49,211.73,211.25,211.57,132306.0
2018-01-08 14:00:00,211.51,211.95,211.22,211.54,207975.0,211.51,211.95,211.22,211.54,207975.0
2018-01-08 14:30:00,211.55,211.77,211.38,211.64,180786.0,211.55,211.77,211.38,211.64,180786.0
2018-01-08 15:00:00,211.68,212.18,211.59,211.94,175189.0,211.68,212.18,211.59,211.94,175189.0
2018-01-08 15:30:00,211.9,212.34,211.85,212.04,368959.0,211.9,212.34,211.85,212.04,368959.0
2018-01-09 09:30:00,212.23,212.98,210.4,210.5,646998.0,212.23,212.98,210.4,210.5,646998.0
2018-01-09 10:00:00,210.5,210.66,209.57,209.92,311141.0,210.5,210.66,209.57,209.92,311141.0
2018-01-09 10:30:00,209.91,210.21,208.59,208.97,540960.0,209.91,210.21,208.59,208.97,540960.0
2018-01-09 11:00:00,208.99,210.09,208.88,209.93,503079.0,208.99,210.09,208.88,209.93,503079.0
2018-01-09 11:30:00,209.89,211.01,209.73,210.93,366206.0,209.89,211.01,209.73,210.93,366206.0
2018-01-09 12:00:00,210.81,211.8,210.26,211.58,222371.0,210.81,211.8,210.26,211.58,222371.0
2018-01-09 12:30:00,211.56,211.6,210.83,210.91,122100.0,211.56,211.6,210.83,210.91,122100.0
2018-01-09 13:00:00,210.92,211.26,210.91,211.07,106009.0,210.92,211.26,210.91,211.07,106009.0
2018-01-09 13:30:00,210.99,211.17,210.6,210.75,120682.0,210.99,211.17,210.6,210.75,120682.0
2018-01-09 14:00:00,210.72,210.76,209.9,210.21,194298.0,210.72,210.76,209.9,210.21,194298.0
2018-01-09 14:30:00,210.2,210.63,210.13,210.45,104630.0,210.2,210.63,210.13,210.45,104630.0
2018-01-09 15:00:00,210.41,210.73,209.49,209.53,229156.0,210.41,210.73,209.49,209.53,229156.0
2018-01-09 15:30:00,209.55,209.77,209.02,209.31,662449.0,209.55,209.77,209.02,209.31,662449.0
2018-01-10 09:30:00,208.04,210.57,206.91,210.35,782022.0,208.04,210.57,206.91,210.35,782022.0
2018-01-10 10:00:00,210.33,211.23,209.5,210.0,391533.0,210.33,211.23,209.5,210.0,391533.0
2018-01-10 10:30:00,209.84,210.66,209.66,210.39,324151.0,209.84,210.66,209.66,210.39,324151.0
2018-01-10 11:00:00,210.37,211.18,210.35,211.01,269873.0,210.37,211.18,210.35,211.01,269873.0
2018-01-10 11:30:00,211.03,212.12,210.63,212.0,273816.0,211.03,212.12,210.63,212.0,273816.0
2018-01-10 12:00:00,212.0,212.1,211.32,211.84,201810.0,212.0,212.1,211.32,211.84,201810.0
2018-01-10 12:30:00,211.87,212.14,211.75,212.14,133037.0,211.87,212.14,211.75,212.14,133037.0
2018-01-10 13:00:00,212.17,212.81,212.05,212.64,216700.0,212.17,212.81,212.05,212.64,216700.0
2018-01-10 13:30:00,212.64,213.16,212.41,213.09,234582.0,212.64,213.16,212.41,213.09,234582.0
2018-01-10 14:00:00,213.08,213.64,212.61,212.66,246136.0,213.08,213.64,212.61,212.66,246136.0
2018-01-10 14:30:00,212.67,213.25,212.6,212.89,191444.0,212.67,213.25,212.6,212.89,191444.0
2018-01-10 15:00:00,212.93,213.04,212.25,212.6,221956.0,212.93,213.04,212.25,212.6,221956.0
2018-01-10 15:30:00,212.6,212.86,212.2,212.52,426373.0,212.6,212.86,212.2,212.52,426373.0
2018-01-11 09:30:00,214.29,217.17,213.35,217.05,1519013.0,214.29,217.17,213.35,217.05,1519013.0
2018-01-11 10:00:00,217.05,217.08,215.75,216.78,888483.0,217.05,217.08,215.75,216.78,888483.0
2018-01-11 10:30:00,216.78,217.56,216.3,217.1,525000.0,216.78,217.56,216.3,217.1,525000.0
2018-01-11 11:00:00,217.17,217.59,216.97,217.4,264069.0,217.17,217.59,216.97,217.4,264069.0
2018-01-11 11:30:00,217.41,217.75,216.57,217.05,312313.0,217.41,217.75,216.57,217.05,312313.0
2018-01-11 12:00:00,217.05,217.27,216.77,217.09,149064.0,217.05,217.27,216.77,217.09,149064.0
2018-01-11 12:30:00,217.14,217.5,216.84,217.41,214811.0,217.14,217.5,216.84,217.41,214811.0
2018-01-11 13:00:00,217.4,217.43,216.57,216.86,164162.0,217.4,217.43,216.57,216.86,164162.0
2018-01-11 13:30:00,216.9,217.4,216.77,217.17,213723.0,216.9,217.4,216.77,217.17,213723.0
2018-01-11 14:00:00,217.14,217.28,216.87,216.93,145438.0,217.14,217.28,216.87,216.93,145438.0
2018-01-11 14:30:00,216.93,217.5,216.85,217.05,169748.0,216.93,217.5,216.85,217.05,169748.0
2018-01-11 15:00:00,217.01,217.61,216.94,217.34,303815.0,217.01,217.61,216.94,217.34,303815.0
2018-01-11 15:30:00,217.34,217.38,217.1,217.24,547751.0,217.34,217.38,217.1,217.24,547751.0
2018-01-12 09:30:00,217.18,217.94,216.0,217.35,792284.0,217.18,217.94,216.0,217.35,792284.0
2018-01-12 10:00:00,217.32,219.64,217.23,219.48,706536.0,217.32,219.64,217.23,219.48,706536.0
2018-01-12 10:30:00,219.49,220.3,218.91,219.29,690522.0,219.49,220.3,218.91,219.29,690522.0
2018-01-12 11:00:00,219.28,220.31,219.21,220.3,537446.0,219.28,220.31,219.21,220.3,537446.0
2018-01-12 11:30:00,220.26,220.57,219.9,220.42,326525.0,220.26,220.57,219.9,220.42,326525.0
2018-01-12 12:00:00,220.4,220.77,219.68,219.88,312744.0,220.4,220.77,219.68,219.88,312744.0
2018-01-12 12:30:00,219.88,220.6,219.63,220.55,188613.0,219.88,220.6,219.63,220.55,188613.0
2018-01-12 13:00:00,220.54,220.98,220.15,220.45,251988.0,220.54,220.98,220.15,220.45,251988.0
2018-01-12 13:30:00,220.42,221.2,220.3,221.07,279053.0,220.42,221.2,220.3,221.07,279053.0
2018-01-12 14:00:00,221.08,221.87,221.0,221.75,362577.0,221.08,221.87,221.0,221.75,362577.0
2018-01-12 14:30:00,221.74,222.32,221.7,222.26,438767.0,221.74,222.32,221.7,222.26,438767.0
2018-01-12 15:00:00,222.27,222.55,221.1,221.41,461192.0,222.27,222.55,221.1,221.41,461192.0
2018-01-12 15:30:00,221.43,222.11,221.14,221.23,836697.0,221.43,222.11,221.14,221.23,836697.0
2018-01-16 09:30:00,224.24,226.07,222.77,224.18,1456680.0,224.24,226.07,222.77,224.18,1456680.0
2018-01-16 10:00:00,224.15,224.16,223.16,223.8,576954.0,224.15,224.16,223.16,223.8,576954.0
2018-01-16 10:30:00,223.84,225.25,223.1,224.36,582819.0,223.84,225.25,223.1,224.36,582819.0
2018-01-16 11:00:00,224.33,224.74,223.73,224.33,375980.0,224.33,224.74,223.73,224.33,375980.0
2018-01-16 11:30:00,224.32,225.29,224.0,224.2,350033.0,224.32,225.29,224.0,224.2,350033.0
2018-01-16 12:00:00,224.11,225.29,224.11,224.77,259273.0,224.11,225.29,224.11,224.77,259273.0
2018-01-16 12:30:00,224.7,224.8,223.26,223.31,319196.0,224.7,224.8,223.26,223.31,319196.0
2018-01-16 13:00:00,223.31,223.43,222.6,222.98,334894.0,223.31,223.43,222.6,222.98,334894.0
2018-01-16 13:30:00,222.98,223.27,220.65,220.78,506421.0,222.98,223.27,220.65,220.78,506421.0
2018-01-16 14:00:00,220.8,220.9,217.2,218.88,861643.0,220.8,220.9,217.2,218.88,861643.0
2018-01-16 14:30:00,218.95,220.44,218.45,220.19,579681.0,218.95,220.44,218.45,220.19,579681.0
2018-01-16 15:00:00,220.23,222.17,220.0,221.99,470088.0,220.23,222.17,220.0,221.99,470088.0
2018-01-16 15:30:00,221.98,222.35,221.31,221.5,689032.0,221.98,222.35,221.31,221.5,689032.0
2018-01-17 09:30:00,221.0,221.15,218.0,218.83,908180.0,221.0,221.15,218.0,218.83,908180.0
2018-01-17 10:00:00,218.71,218.99,216.71,216.92,758470.0,218.71,218.99,216.71,216.92,758470.0
2018-01-17 10:30:00,216.89,218.37,216.32,218.36,588928.0,216.89,218.37,216.32,218.36,588928.0
2018-01-17 11:00:00,218.39,219.12,217.87,218.25,379188.0,218.39,219.12,217.87,218.25,379188.0
2018-01-17 11:30:00,218.26,218.69,217.62,218.5,289190.0,218.26,218.69,217.62,218.5,289190.0
2018-01-17 12:00:00,218.5,218.64,217.19,217.38,230813.0,218.5,218.64,217.19,217.38,230813.0
2018-01-17 12:30:00,217.36,218.51,217.3,218.42,182428.0,217.36,218.51,217.3,218.42,182428.0
2018-01-17 13:00:00,218.48,220.7,218.46,220.39,439517.0,218.48,220.7,218.46,220.39,439517.0
2018-01-17 13:30:00,220.36,220.44,218.74,219.07,264926.0,220.36,220.44,218.74,219.07,264926.0
2018-01-17 14:00:00,219.12,219.84,218.65,218.75,258169.0,219.12,219.84,218.65,218.75,258169.0
2018-01-17 14:30:00,218.68,218.94,218.1,218.29,272042.0,218.68,218.94,218.1,218.29,272042.0
2018-01-17 15:00:00,218.35,218.68,217.55,217.82,381740.0,218.35,218.68,217.55,217.82,381740.0
2018-01-17 15:30:00,217.83,218.13,217.29,217.49,880655.0,217.83,218.13,217.29,217.49,880655.0
2018-01-18 09:30:00,220.21,220.58,217.2,218.01,1104759.0,220.21,220.58,217.2,218.01,1104759.0
2018-01-18 10:00:00,217.87,218.19,216.55,217.8,653887.0,217.87,218.19,216.55,217.8,653887.0
2018-01-18 10:30:00,217.77,219.21,217.7,218.55,386745.0,217.77,219.21,217.7,218.55,386745.0
2018-01-18 11:00:00,218.51,219.6,218.28,218.72,312509.0,218.51,219.6,218.28,218.72,312509.0
2018-01-18 11:30:00,218.79,219.19,218.37,218.92,191607.0,218.79,219.19,218.37,218.92,191607.0
2018-01-18 12:00:00,218.9,220.25,218.66,219.9,463591.0,218.9,220.25,218.66,219.9,463591.0
2018-01-18 12:30:00,219.91,220.09,219.11,219.13,183197.0,219.91,220.09,219.11,219.13,183197.0
2018-01-18 13:00:00,219.16,219.51,218.65,218.84,119014.0,219.16,219.51,218.65,218.84,119014.0
2018-01-18 13:30:00,218.85,219.0,218.43,218.89,120887.0,218.85,219.0,218.43,218.89,120887.0
2018-01-18 14:00:00,218.87,219.13,218.5,218.72,135406.0,218.87,219.13,218.5,218.72,135406.0
2018-01-18 14:30:00,218.73,219.3,218.72,219.11,171864.0,218.73,219.3,218.72,219.11,171864.0
2018-01-18 15:00:00,219.08,219.3,218.75,218.94,202670.0,219.08,219.3,218.75,218.94,202670.0
2018-01-18 15:30:00,218.94,220.45,218.65,220.33,750431.0,218.94,220.45,218.65,220.33,750431.0
2018-01-19 09:30:00,222.75,223.49,219.34,220.09,1695593.0,222.75,223.49,219.34,220.09,1695593.0
2018-01-19 10:00:00,220.09,220.83,219.46,220.29,673037.0,220.09,220.83,219.46,220.29,673037.0
2018-01-19 10:30:00,220.27,220.36,219.05,219.16,463366.0,220.27,220.36,219.05,219.16,463366.0
2018-01-19 11:00:00,219.1,219.95,218.5,219.73,422782.0,219.1,219.95,218.5,219.73,422782.0
2018-01-19 11:30:00,219.76,220.04,219.07,219.78,356014.0,219.76,220.04,219.07,219.78,356014.0
2018-01-19 12:00:00,219.73,220.25,219.51,219.9,278367.0,219.73,220.25,219.51,219.9,278367.0
2018-01-19 12:30:00,219.94,220.09,219.71,219.71,222651.0,219.94,220.09,219.71,219.71,222651.0
2018-01-19 13:00:00,219.72,219.95,219.2,219.93,205896.0,219.72,219.95,219.2,219.93,205896.0
2018-01-19 13:30:00,219.95,220.08,219.63,219.94,267117.0,219.95,220.08,219.63,219.94,267117.0
2018-01-19 14:00:00,219.94,220.74,219.92,220.64,554673.0,219.94,220.74,219.92,220.64,554673.0
2018-01-19 14:30:00,220.65,220.69,220.11,220.41,309766.0,220.65,220.69,220.11,220.41,309766.0
2018-01-19 15:00:00,220.41,220.61,220.18,220.59,361470.0,220.41,220.61,220.18,220.59,361470.0
2018-01-19 15:30:00,220.57,220.72,220.02,220.45,1222463.0,220.57,220.72,220.02,220.45,1222463.0
2018-01-22 09:30:00,222.0,225.24,221.2,224.66,1793166.0,222.0,225.24,221.2,224.66,1793166.0
2018-01-22 10:00:00,224.72,226.69,224.43,225.91,1053637.0,224.72,226.69,224.43,225.91,1053637.0
2018-01-22 10:30:00,225.91,226.84,225.51,226.37,789377.0,225.91,226.84,225.51,226.37,789377.0
2018-01-22 11:00:00,226.35,227.0,226.0,226.61,632359.0,226.35,227.0,226.0,226.61,632359.0
2018-01-22 11:30:00,226.57,226.6,225.64,226.18,466460.0,226.57,226.6,225.64,226.18,466460.0
2018-01-22 12:00:00,226.14,226.41,225.69,225.95,371053.0,226.14,226.41,225.69,225.95,371053.0
2018-01-22 12:30:00,225.92,226.22,225.84,225.85,272898.0,225.92,226.22,225.84,225.85,272898.0
2018-01-22 13:00:00,225.89,226.66,225.42,226.54,491175.0,225.89,226.66,225.42,226.54,491175.0
2018-01-22 13:30:00,226.58,226.68,225.6,225.79,545646.0,226.58,226.68,225.6,225.79,545646.0
2018-01-22 14:00:00,225.81,226.05,225.1,225.18,694457.0,225.81,226.05,225.1,225.18,694457.0
2018-01-22 14:30:00,225.15,225.93,225.1,225.75,464798.0,225.15,225.93,225.1,225.75,464798.0
2018-01-22 15:00:00,225.75,226.72,225.74,226.47,691580.0,225.75,226.72,225.74,226.47,691580.0
2018-01-22 15:30:00,226.48,227.79,226.34,227.58,1970482.0,226.48,227.79,226.34,227.58,1970482.0
2018-01-23 09:30:00,255.05,257.71,248.02,249.59,7282948.0,255.05,257.71,248.02,249.59,7282948.0
2018-01-23 10:00:00,249.57,253.56,248.82,251.85,2707907.0,249.57,253.56,248.82,251.85,2707907.0
2018-01-23 10:30:00,251.83,253.13,250.31,250.65,1553545.0,251.83,253.13,250.31,250.65,1553545.0
2018-01-23 11:00:00,250.68,252.61,250.26,251.9,929301.0,250.68,252.61,250.26,251.9,929301.0
2018-01-23 11:30:00,251.9,252.71,250.58,251.02,746391.0,251.9,252.71,250.58,251.02,746391.0
2018-01-23 12:00:00,251.04,251.1,249.61,249.83,1102602.0,251.04,251.1,249.61,249.83,1102602.0
2018-01-23 12:30:00,249.8,250.35,249.07,249.63,791694.0,249.8,250.35,249.07,249.63,791694.0
2018-01-23 13:00:00,249.65,249.84,248.25,248.95,761836.0,249.65,249.84,248.25,248.95,761836.0
2018-01-23 13:30:00,249.0,250.54,248.58,250.1,748570.0,249.0,250.54,248.58,250.1,748570.0
2018-01-23 14:00:00,250.09,250.74,249.51,250.21,717508.0,250.09,250.74,249.51,250.21,717508.0
2018-01-23 14:30:00,250.25,251.78,250.05,251.67,606479.0,250.25,251.78,250.05,251.67,606479.0
2018-01-23 15:00:00,251.61,252.1,251.15,251.69,815245.0,251.61,252.1,251.15,251.69,815245.0
2018-01-23 15:30:00,251.66,252.22,250.2,250.28,1382194.0,251.66,252.22,250.2,250.28,1382194.0
2018-01-24 09:30:00,250.88,252.49,249.31,251.55,1652796.0,250.88,252.49,249.31,251.55,1652796.0
2018-01-24 10:00:00,251.53,258.94,251.53,258.51,2364506.0,251.53,258.94,251.53,258.51,2364506.0
2018-01-24 10:30:00,258.47,258.64,255.83,256.82,1187963.0,258.47,258.64,255.83,256.82,1187963.0
2018-01-24 11:00:00,256.95,257.02,253.48,254.39,999504.0,256.95,257.02,253.48,254.39,999504.0
2018-01-24 11:30:00,254.46,255.37,252.54,254.93,817881.0,254.46,255.37,252.54,254.93,817881.0
2018-01-24 12:00:00,254.97,255.75,254.0,254.32,428070.0,254.97,255.75,254.0,254.32,428070.0
2018-01-24 12:30:00,254.35,254.67,253.57,254.47,371894.0,254.35,254.67,253.57,254.47,371894.0
2018-01-24 13:00:00,254.5,255.61,253.3,255.55,587130.0,254.5,255.61,253.3,255.55,587130.0
2018-01-24 13:30:00,255.5,257.65,255.21,257.35,623556.0,255.5,257.65,255.21,257.35,623556.0
2018-01-24 14:00:00,257.27,260.05,256.76,259.74,1044699.0,257.27,260.05,256.76,259.74,1044699.0
2018-01-24 14:30:00,259.8,260.09,258.54,260.06,724371.0,259.8,260.09,258.54,260.06,724371.0
2018-01-24 15:00:00,260.07,261.29,258.57,260.97,1174948.0,260.07,261.29,258.57,260.97,1174948.0
2018-01-24 15:30:00,260.96,261.71,260.03,261.31,1437813.0,260.96,261.71,260.03,261.31,1437813.0
2018-01-25 09:30:00,262.96,264.64,260.23,261.02,1755405.0,262.96,264.64,260.23,261.02,1755405.0
2018-01-25 10:00:00,261.12,262.78,260.3,260.75,813278.0,261.12,262.78,260.3,260.75,813278.0
2018-01-25 10:30:00,260.8,264.29,260.65,264.24,790628.0,260.8,264.29,260.65,264.24,790628.0
2018-01-25 11:00:00,264.22,269.89,263.75,269.89,1613630.0,264.22,269.89,263.75,269.89,1613630.0
2018-01-25 11:30:00,269.81,271.7,268.5,271.22,1644577.0,269.81,271.7,268.5,271.22,1644577.0
2018-01-25 12:00:00,271.22,272.3,269.58,269.75,1153791.0,271.22,272.3,269.58,269.75,1153791.0
2018-01-25 12:30:00,269.75,270.64,268.26,268.52,723586.0,269.75,270.64,268.26,268.52,723586.0
2018-01-25 13:00:00,268.46,270.42,268.46,270.22,536703.0,268.46,270.42,268.46,270.22,536703.0
2018-01-25 13:30:00,270.22,270.9,269.28,269.56,517670.0,270.22,270.9,269.28,269.56,517670.0
2018-01-25 14:00:00,269.46,270.58,268.8,270.51,430626.0,269.46,270.58,268.8,270.51,430626.0
2018-01-25 14:30:00,270.53,270.74,267.61,268.32,640741.0,270.53,270.74,267.61,268.32,640741.0
2018-01-25 15:00:00,268.44,268.69,266.9,268.17,585288.0,268.44,268.69,266.9,268.17,585288.0
2018-01-25 15:30:00,268.23,270.32,268.2,269.69,984402.0,268.23,270.32,268.2,269.69,984402.0
2018-01-26 09:30:00,271.49,273.0,268.76,269.05,1828275.0,271.49,273.0,268.76,269.05,1828275.0
2018-01-26 10:00:00,269.02,272.6,268.82,272.23,1137384.0,269.02,272.6,268.82,272.23,1137384.0
2018-01-26 10:30:00,272.19,273.39,271.03,271.58,1025601.0,272.19,273.39,271.03,271.58,1025601.0
2018-01-26 11:00:00,271.59,272.25,270.77,271.55,483076.0,271.59,272.25,270.77,271.55,483076.0
2018-01-26 11:30:00,271.63,272.04,270.55,270.89,350558.0,271.63,272.04,270.55,270.89,350558.0
2018-01-26 12:00:00,270.86,272.14,270.5,271.85,415335.0,270.86,272.14,270.5,271.85,415335.0
2018-01-26 12:30:00,271.84,272.75,271.69,272.1,338436.0,271.84,272.75,271.69,272.1,338436.0
2018-01-26 13:00:00,272.15,272.56,271.9,272.55,197184.0,272.15,272.56,271.9,272.55,197184.0
2018-01-26 13:30:00,272.49,273.89,272.48,273.22,555499.0,272.49,273.89,272.48,273.22,555499.0
2018-01-26 14:00:00,273.24,273.77,272.59,272.64,375439.0,273.24,273.77,272.59,272.64,375439.0
2018-01-26 14:30:00,272.61,273.19,271.5,272.32,438849.0,272.61,273.19,271.5,272.32,438849.0
2018-01-26 15:00:00,272.3,273.49,272.26,273.48,411533.0,272.3,273.49,272.26,273.48,411533.0
2018-01-26 15:30:00,273.49,274.6,273.39,274.56,1007001.0,273.49,274.6,273.39,274.56,1007001.0
2018-01-29 09:30:00,274.05,283.44,273.92,281.16,2876686.0,274.05,283.44,273.92,281.16,2876686.0
2018-01-29 10:00:00,281.11,283.39,280.16,281.59,1317316.0,281.11,283.39,280.16,281.59,1317316.0
2018-01-29 10:30:00,281.55,283.04,278.11,280.58,1343054.0,281.55,283.04,278.11,280.58,1343054.0
2018-01-29 11:00:00,280.58,283.4,279.7,282.3,951542.0,280.58,283.4,279.7,282.3,951542.0
2018-01-29 11:30:00,282.24,282.99,280.6,280.8,579330.0,282.24,282.99,280.6,280.8,579330.0
2018-01-29 12:00:00,280.74,282.18,280.13,281.71,425274.0,280.74,282.18,280.13,281.71,425274.0
2018-01-29 12:30:00,281.77,283.37,281.47,283.2,647290.0,281.77,283.37,281.47,283.2,647290.0
2018-01-29 13:00:00,283.2,286.81,283.11,286.43,1208093.0,283.2,286.81,283.11,286.43,1208093.0
2018-01-29 13:30:00,286.41,286.68,284.54,284.97,662855.0,286.41,286.68,284.54,284.97,662855.0
2018-01-29 14:00:00,284.92,285.05,283.05,283.27,663092.0,284.92,285.05,283.05,283.27,663092.0
2018-01-29 14:30:00,283.23,285.4,283.13,285.2,725783.0,283.23,285.4,283.13,285.2,725783.0
2018-01-29 15:00:00,285.15,285.96,284.66,285.36,672635.0,285.15,285.96,284.66,285.36,672635.0
2018-01-29 15:30:00,285.32,285.89,283.6,284.58,1207591.0,285.32,285.89,283.6,284.58,1207591.0
2018-01-30 09:30:00,277.0,280.91,272.7,277.83,2849602.0,277.0,280.91,272.7,277.83,2849602.0
2018-01-30 10:00:00,277.88,280.29,276.68,280.1,1124652.0,277.88,280.29,276.68,280.1,1124652.0
2018-01-30 10:30:00,280.18,282.61,278.28,282.28,1010602.0,280.18,282.61,278.28,282.28,1010602.0
2018-01-30 11:00:00,282.27,282.73,280.25,280.9,696265.0,282.27,282.73,280.25,280.9,696265.0
2018-01-30 11:30:00,280.84,281.91,279.81,280.79,403734.0,280.84,281.91,279.81,280.79,403734.0
2018-01-30 12:00:00,280.83,281.69,280.59,280.72,394582.0,280.83,281.69,280.59,280.72,394582.0
2018-01-30 12:30:00,280.7,280.7,279.36,280.21,297380.0,280.7,280.7,279.36,280.21,297380.0
2018-01-30 13:00:00,280.21,280.22,278.59,278.85,332825.0,280.21,280.22,278.59,278.85,332825.0
2018-01-30 13:30:00,278.8,280.63,278.78,280.3,308978.0,278.8,280.63,278.78,280.3,308978.0
2018-01-30 14:00:00,280.3,281.24,280.27,280.66,231759.0,280.3,281.24,280.27,280.66,231759.0
2018-01-30 14:30:00,280.69,280.73,278.23,278.65,329195.0,280.69,280.73,278.23,278.65,329195.0
2018-01-30 15:00:00,278.5,279.7,278.13,279.32,490212.0,278.5,279.7,278.13,279.32,490212.0
2018-01-30 15:30:00,279.35,279.7,278.65,278.8,770736.0,279.35,279.7,278.65,278.8,770736.0
2018-01-31 09:30:00,281.94,282.29,276.36,277.4,1694936.0,281.94,282.29,276.36,277.4,1694936.0
2018-01-31 10:00:00,277.52,277.89,275.67,276.77,738000.0,277.52,277.89,275.67,276.77,738000.0
2018-01-31 10:30:00,276.76,278.45,275.9,276.13,507071.0,276.76,278.45,275.9,276.13,507071.0
2018-01-31 11:00:00,276.23,276.69,274.57,275.15,735722.0,276.23,276.69,274.57,275.15,735722.0
2018-01-31 11:30:00,275.16,276.74,275.0,275.62,276885.0,275.16,276.74,275.0,275.62,276885.0
2018-01-31 12:00:00,275.83,276.4,275.4,276.09,199815.0,275.83,276.4,275.4,276.09,199815.0
2018-01-31 12:30:00,276.06,276.27,275.2,275.2,179777.0,276.06,276.27,275.2,275.2,179777.0
2018-01-31 13:00:00,275.19,275.44,274.4,274.7,371449.0,275.19,275.44,274.4,274.7,371449.0
2018-01-31 13:30:00,274.65,274.72,272.6,272.68,802541.0,274.65,274.72,272.6,272.68,802541.0
2018-01-31 14:00:00,272.69,274.27,272.2,272.75,624049.0,272.69,274.27,272.2,272.75,624049.0
2018-01-31 14:30:00,272.74,272.9,270.76,271.1,755375.0,272.74,272.9,270.76,271.1,755375.0
2018-01-31 15:00:00,271.19,271.45,269.58,270.66,833539.0,271.19,271.45,269.58,270.66,833539.0
2018-01-31 15:30:00,270.66,271.29,269.63,270.45,900034.0,270.66,271.29,269.63,270.45,900034.0
2018-02-01 09:30:00,266.41,271.69,265.21,269.69,1516744.0,266.41,271.69,265.21,269.69,1516744.0
2018-02-01 10:00:00,269.87,270.5,267.33,267.41,542743.0,269.87,270.5,267.33,267.41,542743.0
2018-02-01 10:30:00,267.43,271.95,267.41,270.24,680589.0,267.43,271.95,267.41,270.24,680589.0
2018-02-01 11:00:00,270.29,270.52,268.17,269.48,395677.0,270.29,270.52,268.17,269.48,395677.0
2018-02-01 11:30:00,269.69,271.39,269.51,269.61,390713.0,269.69,271.39,269.51,269.61,390713.0
2018-02-01 12:00:00,269.74,270.2,268.69,268.99,244936.0,269.74,270.2,268.69,268.99,244936.0
2018-02-01 12:30:00,268.96,269.68,268.37,269.34,201387.0,268.96,269.68,268.37,269.34,201387.0
2018-02-01 13:00:00,269.32,270.75,269.21,269.33,227754.0,269.32,270.75,269.21,269.33,227754.0
2018-02-01 13:30:00,269.47,269.58,267.71,267.84,326918.0,269.47,269.58,267.71,267.84,326918.0
2018-02-01 14:00:00,267.8,268.31,266.29,266.8,404104.0,267.8,268.31,266.29,266.8,404104.0
2018-02-01 14:30:00,266.77,267.45,266.49,266.83,317115.0,266.77,267.45,266.49,266.83,317115.0
2018-02-01 15:00:00,266.91,267.11,265.5,265.91,520336.0,266.91,267.11,265.5,265.91,520336.0
2018-02-01 15:30:00,265.95,266.16,263.38,265.07,926957.0,265.95,266.16,263.38,265.07,926957.0
2018-02-02 09:30:00,262.92,270.14,262.71,267.65,1424700.0,262.92,270.14,262.71,267.65,1424700.0
2018-02-02 10:00:00,267.56,267.94,263.52,267.86,924191.0,267.56,267.94,263.52,267.86,924191.0
2018-02-02 10:30:00,267.96,269.73,267.2,267.92,608143.0,267.96,269.73,267.2,267.92,608143.0
2018-02-02 11:00:00,267.96,268.86,266.62,267.26,345788.0,267.96,268.86,266.62,267.26,345788.0
2018-02-02 11:30:00,267.4,268.95,267.08,267.8,281050.0,267.4,268.95,267.08,267.8,281050.0
2018-02-02 12:00:00,267.8,270.44,267.16,270.25,318143.0,267.8,270.44,267.16,270.25,318143.0
2018-02-02 12:30:00,270.32,270.62,269.11,269.81,382563.0,270.32,270.62,269.11,269.81,382563.0
2018-02-02 13:00:00,269.95,269.95,267.89,268.32,230857.0,269.95,269.95,267.89,268.32,230857.0
2018-02-02 13:30:00,268.29,269.79,267.77,269.43,266000.0,268.29,269.79,267.77,269.43,266000.0
2018-02-02 14:00:00,269.32,269.46,267.53,267.72,299744.0,269.32,269.46,267.53,267.72,299744.0
2018-02-02 14:30:00,267.68,269.49,267.05,267.16,312029.0,267.68,269.49,267.05,267.16,312029.0
2018-02-02 15:00:00,267.19,269.38,265.1,268.3,689846.0,267.19,269.38,265.1,268.3,689846.0
2018-02-02 15:30:00,268.28,269.17,267.06,267.39,844384.0,268.28,269.17,267.06,267.39,844384.0
2018-02-05 09:30:00,262.0,264.0,255.67,262.79,1926952.0,262.0,264.0,255.67,262.79,1926952.0
2018-02-05 10:00:00,262.79,267.9,262.28,266.01,872233.0,262.79,267.9,262.28,266.01,872233.0
2018-02-05 10:30:00,266.25,266.5,263.73,265.56,437209.0,266.25,266.5,263.73,265.56,437209.0
2018-02-05 11:00:00,265.54,266.38,263.5,264.69,305606.0,265.54,266.38,263.5,264.69,305606.0
2018-02-05 11:30:00,264.62,264.84,262.58,264.54,372396.0,264.62,264.84,262.58,264.54,372396.0
2018-02-05 12:00:00,264.5,264.9,262.9,264.3,212718.0,264.5,264.9,262.9,264.3,212718.0
2018-02-05 12:30:00,264.13,264.98,263.62,264.35,148867.0,264.13,264.98,263.62,264.35,148867.0
2018-02-05 13:00:00,264.24,264.3,261.78,262.55,327552.0,264.24,264.3,261.78,262.55,327552.0
2018-02-05 13:30:00,262.54,264.3,261.15,264.23,361571.0,262.54,264.3,261.15,264.23,361571.0
2018-02-05 14:00:00,264.19,264.24,261.51,262.07,221741.0,264.19,264.24,261.51,262.07,221741.0
2018-02-05 14:30:00,261.95,262.03,257.45,258.32,756924.0,261.95,262.03,257.45,258.32,756924.0
2018-02-05 15:00:00,258.26,260.5,250.03,260.0,1519553.0,258.26,260.5,250.03,260.0,1519553.0
2018-02-05 15:30:00,260.04,260.27,254.13,254.27,1376802.0,260.04,260.27,254.13,254.27,1376802.0
2018-02-06 09:30:00,247.7,262.0,245.0,260.0,2403612.0,247.7,262.0,245.0,260.0,2403612.0
2018-02-06 10:00:00,260.0,262.79,254.67,257.27,1084927.0,260.0,262.79,254.67,257.27,1084927.0
2018-02-06 10:30:00,257.09,259.91,254.11,257.97,715556.0,257.09,259.91,254.11,257.97,715556.0
2018-02-06 11:00:00,257.99,258.35,254.69,256.07,508717.0,257.99,258.35,254.69,256.07,508717.0
2018-02-06 11:30:00,255.87,258.8,254.5,257.11,426527.0,255.87,258.8,254.5,257.11,426527.0
2018-02-06 12:00:00,257.22,261.46,256.96,261.42,389232.0,257.22,261.46,256.96,261.42,389232.0
2018-02-06 12:30:00,261.46,262.89,259.8,260.67,569641.0,261.46,262.89,259.8,260.67,569641.0
2018-02-06 13:00:00,260.75,261.97,258.51,261.78,318076.0,260.75,261.97,258.51,261.78,318076.0
2018-02-06 13:30:00,261.81,261.81,258.14,258.89,281081.0,261.81,261.81,258.14,258.89,281081.0
2018-02-06 14:00:00,258.99,260.76,258.27,258.82,250289.0,258.99,260.76,258.27,258.82,250289.0
2018-02-06 14:30:00,258.84,263.69,258.56,263.42,478713.0,258.84,263.69,258.56,263.42,478713.0
2018-02-06 15:00:00,263.49,264.97,262.71,264.97,715273.0,263.49,264.97,262.71,264.97,715273.0
2018-02-06 15:30:00,264.97,266.7,263.55,265.75,1021351.0,264.97,266.7,263.55,265.75,1021351.0
2018-02-07 09:30:00,266.45,269.0,264.32,266.81,1149040.0,266.45,269.0,264.32,266.81,1149040.0
2018-02-07 10:00:00,266.8,268.75,265.95,267.73,617943.0,266.8,268.75,265.95,267.73,617943.0
2018-02-07 10:30:00,267.79,270.0,267.32,269.72,591853.0,267.79,270.0,267.32,269.72,591853.0
2018-02-07 11:00:00,269.77,272.45,269.77,271.38,736189.0,269.77,272.45,269.77,271.38,736189.0
2018-02-07 11:30:00,271.28,271.79,269.62,270.67,463839.0,271.28,271.79,269.62,270.67,463839.0
2018-02-07 12:00:00,270.67,270.73,268.4,268.86,312667.0,270.67,270.73,268.4,268.86,312667.0
2018-02-07 12:30:00,268.98,269.36,267.02,268.31,360710.0,268.98,269.36,267.02,268.31,360710.0
2018-02-07 13:00:00,268.16,268.74,265.48,267.5,445647.0,268.16,268.74,265.48,267.5,445647.0
2018-02-07 13:30:00,267.56,269.44,267.35,268.83,239732.0,267.56,269.44,267.35,268.83,239732.0
2018-02-07 14:00:00,268.73,268.83,267.0,267.55,177335.0,268.73,268.83,267.0,267.55,177335.0
2018-02-07 14:30:00,267.62,267.85,264.5,265.98,378026.0,267.62,267.85,264.5,265.98,378026.0
2018-02-07 15:00:00,265.78,266.97,265.44,266.15,302092.0,265.78,266.97,265.44,266.15,302092.0
2018-02-07 15:30:00,266.1,267.28,264.5,264.62,573292.0,266.1,267.28,264.5,264.62,573292.0
2018-02-08 09:30:00,267.08,267.62,260.78,262.71,834473.0,267.08,267.62,260.78,262.71,834473.0
2018-02-08 10:00:00,262.59,264.59,261.58,261.95,324979.0,262.59,264.59,261.58,261.95,324979.0
2018-02-08 10:30:00,261.92,262.34,257.0,258.12,660710.0,261.92,262.34,257.0,258.12,660710.0
2018-02-08 11:00:00,258.29,260.4,256.82,257.84,506333.0,258.29,260.4,256.82,257.84,506333.0
2018-02-08 11:30:00,257.87,260.29,257.27,259.37,386525.0,257.87,260.29,257.27,259.37,386525.0
2018-02-08 12:00:00,259.36,260.24,257.17,257.72,246030.0,259.36,260.24,257.17,257.72,246030.0
2018-02-08 12:30:00,257.73,258.87,254.16,255.74,495840.0,257.73,258.87,254.16,255.74,495840.0
2018-02-08 13:00:00,255.51,258.5,254.98,257.02,341210.0,255.51,258.5,254.98,257.02,341210.0
2018-02-08 13:30:00,257.0,260.0,256.9,258.67,245503.0,257.0,260.0,256.9,258.67,245503.0
2018-02-08 14:00:00,258.61,259.2,256.08,256.44,258809.0,258.61,259.2,256.08,256.44,258809.0
2018-02-08 14:30:00,256.61,256.65,254.2,255.0,478046.0,256.61,256.65,254.2,255.0,478046.0
2018-02-08 15:00:00,255.0,255.67,252.52,252.54,650485.0,255.0,255.67,252.52,252.54,650485.0
2018-02-08 15:30:00,252.55,253.23,250.0,250.1,1243273.0,252.55,253.23,250.0,250.1,1243273.0
2018-02-09 09:30:00,253.6,255.8,252.15,255.02,1272686.0,253.6,255.8,252.15,255.02,1272686.0
2018-02-09 10:00:00,254.78,255.53,247.35,247.87,1617429.0,254.78,255.53,247.35,247.87,1617429.0
2018-02-09 10:30:00,247.75,248.45,240.61,243.07,1870301.0,247.75,248.45,240.61,243.07,1870301.0
2018-02-09 11:00:00,243.11,246.06,240.33,242.29,871104.0,243.11,246.06,240.33,242.29,871104.0
2018-02-09 11:30:00,242.11,244.38,240.7,240.79,648431.0,242.11,244.38,240.7,240.79,648431.0
2018-02-09 12:00:00,240.65,241.22,237.61,238.5,1036988.0,240.65,241.22,237.61,238.5,1036988.0
2018-02-09 12:30:00,238.44,241.51,236.11,241.48,859708.0,238.44,241.51,236.11,241.48,859708.0
2018-02-09 13:00:00,241.38,242.71,238.32,240.38,875858.0,241.38,242.71,238.32,240.38,875858.0
2018-02-09 13:30:00,240.35,246.66,239.18,244.36,695908.0,240.35,246.66,239.18,244.36,695908.0
2018-02-09 14:00:00,244.53,249.57,243.97,245.64,956033.0,244.53,249.57,243.97,245.64,956033.0
2018-02-09 14:30:00,245.34,248.31,243.81,246.21,478879.0,245.34,248.31,243.81,246.21,478879.0
2018-02-09 15:00:00,246.26,247.47,243.27,247.19,700446.0,246.26,247.47,243.27,247.19,700446.0
2018-02-09 15:30:00,247.22,251.75,246.92,249.28,1622297.0,247.22,251.75,246.92,249.28,1622297.0
2018-02-12 09:30:00,252.46,256.65,251.61,254.23,1421513.0,252.46,256.65,251.61,254.23,1421513.0
2018-02-12 10:00:00,254.18,255.61,249.0,251.93,832989.0,254.18,255.61,249.0,251.93,832989.0
2018-02-12 10:30:00,251.78,254.6,250.12,254.06,637201.0,251.78,254.6,250.12,254.06,637201.0
2018-02-12 11:00:00,254.43,255.65,252.93,255.0,399676.0,254.43,255.65,252.93,255.0,399676.0
2018-02-12 11:30:00,254.95,256.4,254.04,256.02,338165.0,254.95,256.4,254.04,256.02,338165.0
2018-02-12 12:00:00,256.02,257.24,255.7,255.99,387697.0,256.02,257.24,255.7,255.99,387697.0
2018-02-12 12:30:00,255.99,256.28,254.38,254.8,226968.0,255.99,256.28,254.38,254.8,226968.0
2018-02-12 13:00:00,254.92,255.1,253.8,254.41,191467.0,254.92,255.1,253.8,254.41,191467.0
2018-02-12 13:30:00,254.37,256.48,253.97,256.06,252101.0,254.37,256.48,253.97,256.06,252101.0
2018-02-12 14:00:00,256.15,256.46,254.88,256.15,260611.0,256.15,256.46,254.88,256.15,260611.0
2018-02-12 14:30:00,256.14,257.47,256.09,257.35,406290.0,256.14,257.47,256.09,257.35,406290.0
2018-02-12 15:00:00,257.4,259.15,256.88,258.29,436738.0,257.4,259.15,256.88,258.29,436738.0
2018-02-12 15:30:00,258.28,259.04,257.12,257.96,638686.0,258.28,259.04,257.12,257.96,638686.0
2018-02-13 09:30:00,256.86,258.45,254.7,256.52,1045433.0,256.86,258.45,254.7,256.52,1045433.0
2018-02-13 10:00:00,256.47,261.41,256.47,259.75,830544.0,256.47,261.41,256.47,259.75,830544.0
2018-02-13 10:30:00,259.74,260.7,258.67,259.23,465765.0,259.74,260.7,258.67,259.23,465765.0
2018-02-13 11:00:00,259.22,259.75,258.22,258.62,331653.0,259.22,259.75,258.22,258.62,331653.0
2018-02-13 11:30:00,258.55,258.82,256.55,257.64,353749.0,258.55,258.82,256.55,257.64,353749.0
2018-02-13 12:00:00,257.64,259.01,257.16,257.54,298760.0,257.64,259.01,257.16,257.54,298760.0
2018-02-13 12:30:00,257.43,258.48,257.18,257.67,191450.0,257.43,258.48,257.18,257.67,191450.0
2018-02-13 13:00:00,257.65,260.07,257.56,259.81,246592.0,257.65,260.07,257.56,259.81,246592.0
2018-02-13 13:30:00,259.85,260.83,259.67,259.97,225572.0,259.85,260.83,259.67,259.97,225572.0
2018-02-13 14:00:00,259.99,260.24,259.28,259.8,251121.0,259.99,260.24,259.28,259.8,251121.0
2018-02-13 14:30:00,259.88,259.88,258.03,259.22,259810.0,259.88,259.88,258.03,259.22,259810.0
2018-02-13 15:00:00,259.17,259.47,258.35,259.4,187794.0,259.17,259.47,258.35,259.4,187794.0
2018-02-13 15:30:00,259.24,259.45,258.01,258.3,392034.0,259.24,259.45,258.01,258.3,392034.0
2018-02-14 09:30:00,260.34,265.2,260.33,263.84,1428568.0,260.34,265.2,260.33,263.84,1428568.0
2018-02-14 10:00:00,263.84,268.47,263.55,267.89,1077945.0,263.84,268.47,263.55,267.89,1077945.0
2018-02-14 10:30:00,267.84,268.8,266.42,266.72,706550.0,267.84,268.8,266.42,266.72,706550.0
2018-02-14 11:00:00,266.76,269.42,266.76,268.66,640286.0,266.76,269.42,266.76,268.66,640286.0
2018-02-14 11:30:00,268.67,269.88,267.59,267.99,536456.0,268.67,269.88,267.59,267.99,536456.0
2018-02-14 12:00:00,267.99,268.57,266.78,268.33,380966.0,267.99,268.57,266.78,268.33,380966.0
2018-02-14 12:30:00,268.34,269.19,267.48,267.6,331559.0,268.34,269.19,267.48,267.6,331559.0
2018-02-14 13:00:00,267.69,268.35,266.51,266.62,391841.0,267.69,268.35,266.51,266.62,391841.0
2018-02-14 13:30:00,266.62,268.28,266.47,268.2,366354.0,266.62,268.28,266.47,268.2,366354.0
2018-02-14 14:00:00,268.25,269.05,267.52,268.01,317349.0,268.25,269.05,267.52,268.01,317349.0
2018-02-14 14:30:00,267.95,268.62,267.55,267.88,241446.0,267.95,268.62,267.55,267.88,241446.0
2018-02-14 15:00:00,267.96,269.1,267.96,268.88,326111.0,267.96,269.1,267.96,268.88,326111.0
2018-02-14 15:30:00,268.87,269.73,265.9,266.0,1205345.0,268.87,269.73,265.9,266.0,1205345.0
2018-02-15 09:30:00,270.03,272.93,267.63,272.76,1524542.0,270.03,272.93,267.63,272.76,1524542.0
2018-02-15 10:00:00,272.8,273.27,270.82,272.8,969579.0,272.8,273.27,270.82,272.8,969579.0
2018-02-15 10:30:00,272.7,273.88,269.06,269.17,805940.0,272.7,273.88,269.06,269.17,805940.0
2018-02-15 11:00:00,269.16,273.57,269.02,273.52,619088.0,269.16,273.57,269.02,273.52,619088.0
2018-02-15 11:30:00,273.54,273.95,272.79,273.68,421280.0,273.54,273.95,272.79,273.68,421280.0
2018-02-15 12:00:00,273.69,275.02,273.42,274.9,402910.0,273.69,275.02,273.42,274.9,402910.0
2018-02-15 12:30:00,274.96,275.75,274.4,275.16,398168.0,274.96,275.75,274.4,275.16,398168.0
2018-02-15 13:00:00,275.15,277.0,275.14,276.59,391641.0,275.15,277.0,275.14,276.59,391641.0
2018-02-15 13:30:00,276.69,277.89,275.91,277.36,504378.0,276.69,277.89,275.91,277.36,504378.0
2018-02-15 14:00:00,277.37,277.7,276.71,277.29,286335.0,277.37,277.7,276.71,277.29,286335.0
2018-02-15 14:30:00,277.22,277.5,276.3,276.8,231241.0,277.22,277.5,276.3,276.8,231241.0
2018-02-15 15:00:00,276.88,278.48,276.76,278.11,366414.0,276.88,278.48,276.76,278.11,366414.0
2018-02-15 15:30:00,278.12,280.5,277.05,280.31,1219712.0,278.12,280.5,277.05,280.31,1219712.0
2018-02-16 09:30:00,278.85,281.96,277.21,278.99,1526786.0,278.85,281.96,277.21,278.99,1526786.0
2018-02-16 10:00:00,278.91,279.09,276.61,277.73,745765.0,278.91,279.09,276.61,277.73,745765.0
2018-02-16 10:30:00,277.57,279.38,277.51,277.77,444650.0,277.57,279.38,277.51,277.77,444650.0
2018-02-16 11:00:00,277.81,278.82,277.4,277.71,315160.0,277.81,278.82,277.4,277.71,315160.0
2018-02-16 11:30:00,277.79,277.87,275.69,277.52,409919.0,277.79,277.87,275.69,277.52,409919.0
2018-02-16 12:00:00,277.54,277.77,276.66,277.66,188826.0,277.54,277.77,276.66,277.66,188826.0
2018-02-16 12:30:00,277.76,279.49,277.29,279.23,436899.0,277.76,279.49,277.29,279.23,436899.0
2018-02-16 13:00:00,279.24,279.57,277.11,277.39,355498.0,279.24,279.57,277.11,277.39,355498.0
2018-02-16 13:30:00,277.44,279.12,276.0,277.65,361735.0,277.44,279.12,276.0,277.65,361735.0
2018-02-16 14:00:00,277.63,278.59,276.25,277.72,322784.0,277.63,278.59,276.25,277.72,322784.0
2018-02-16 14:30:00,277.71,279.24,277.31,278.53,285250.0,277.71,279.24,277.31,278.53,285250.0
2018-02-16 15:00:00,278.52,279.79,278.34,279.31,315542.0,278.52,279.79,278.34,279.31,315542.0
2018-02-16 15:30:00,279.33,279.57,278.2,278.52,550155.0,279.33,279.57,278.2,278.52,550155.0
2018-02-20 09:30:00,277.74,283.55,277.72,281.79,899128.0,277.74,283.55,277.72,281.79,899128.0
2018-02-20 10:00:00,281.74,284.67,281.59,283.28,568182.0,281.74,284.67,281.59,283.28,568182.0
2018-02-20 10:30:00,283.29,284.14,281.88,283.09,388289.0,283.29,284.14,281.88,283.09,388289.0
2018-02-20 11:00:00,283.2,285.7,282.81,285.59,488386.0,283.2,285.7,282.81,285.59,488386.0
2018-02-20 11:30:00,285.57,285.82,284.06,284.79,321974.0,285.57,285.82,284.06,284.79,321974.0
2018-02-20 12:00:00,284.8,285.23,283.68,284.22,177377.0,284.8,285.23,283.68,284.22,177377.0
2018-02-20 12:30:00,284.2,284.48,283.28,284.33,167705.0,284.2,284.48,283.28,284.33,167705.0
2018-02-20 13:00:00,284.21,284.28,282.8,283.32,231103.0,284.21,284.28,282.8,283.32,231103.0
2018-02-20 13:30:00,283.3,284.6,283.12,283.91,199617.0,283.3,284.6,283.12,283.91,199617.0
2018-02-20 14:00:00,283.93,284.02,280.43,280.86,515041.0,283.93,284.02,280.43,280.86,515041.0
2018-02-20 14:30:00,280.68,281.77,279.01,279.68,444641.0,280.68,281.77,279.01,279.68,444641.0
2018-02-20 15:00:00,279.8,280.34,276.61,277.66,546497.0,279.8,280.34,276.61,277.66,546497.0
2018-02-20 15:30:00,277.57,279.25,276.83,278.54,752797.0,277.57,279.25,276.83,278.54,752797.0
2018-02-21 09:30:00,282.0,284.7,280.01,281.01,1159219.0,282.0,284.7,280.01,281.01,1159219.0
2018-02-21 10:00:00,281.2,284.07,280.6,283.75,761781.0,281.2,284.07,280.6,283.75,761781.0
2018-02-21 10:30:00,283.8,284.92,282.75,284.25,584387.0,283.8,284.92,282.75,284.25,584387.0
2018-02-21 11:00:00,284.42,284.62,283.14,284.23,331812.0,284.42,284.62,283.14,284.23,331812.0
2018-02-21 11:30:00,284.28,285.17,283.75,284.49,375570.0,284.28,285.17,283.75,284.49,375570.0
2018-02-21 12:00:00,284.58,284.79,283.04,283.6,210889.0,284.58,284.79,283.04,283.6,210889.0
2018-02-21 12:30:00,283.56,284.25,283.16,283.96,172722.0,283.56,284.25,283.16,283.96,172722.0
2018-02-21 13:00:00,283.93,285.15,283.52,285.07,170137.0,283.93,285.15,283.52,285.07,170137.0
2018-02-21 13:30:00,285.01,285.43,284.46,284.64,245549.0,285.01,285.43,284.46,284.64,245549.0
2018-02-21 14:00:00,284.65,286.64,283.7,285.38,563086.0,284.65,286.64,283.7,285.38,563086.0
2018-02-21 14:30:00,285.46,286.11,283.54,285.67,549304.0,285.46,286.11,283.54,285.67,549304.0
2018-02-21 15:00:00,285.73,285.79,281.4,283.31,824398.0,285.73,285.79,281.4,283.31,824398.0
2018-02-21 15:30:00,283.27,283.99,280.66,280.91,742078.0,283.27,283.99,280.66,280.91,742078.0
2018-02-22 09:30:00,283.9,284.5,279.66,280.9,1285548.0,283.9,284.5,279.66,280.9,1285548.0
2018-02-22 10:00:00,280.93,282.53,279.95,282.06,487331.0,280.93,282.53,279.95,282.06,487331.0
2018-02-22 10:30:00,282.12,282.46,279.84,279.93,364741.0,282.12,282.46,279.84,279.93,364741.0
2018-02-22 11:00:00,279.99,281.53,279.92,281.1,311236.0,279.99,281.53,279.92,281.1,311236.0
2018-02-22 11:30:00,281.0,281.22,279.46,279.69,275675.0,281.0,281.22,279.46,279.69,275675.0
2018-02-22 12:00:00,279.73,280.87,279.67,279.79,332820.0,279.73,280.87,279.67,279.79,332820.0
2018-02-22 12:30:00,279.8,280.0,277.33,277.49,494962.0,279.8,280.0,277.33,277.49,494962.0
2018-02-22 13:00:00,277.42,278.35,275.81,276.36,526441.0,277.42,278.35,275.81,276.36,526441.0
2018-02-22 13:30:00,276.5,277.32,274.45,276.91,669314.0,276.5,277.32,274.45,276.91,669314.0
2018-02-22 14:00:00,276.69,277.85,276.1,277.53,305709.0,276.69,277.85,276.1,277.53,305709.0
2018-02-22 14:30:00,277.54,278.25,275.94,276.12,329935.0,277.54,278.25,275.94,276.12,329935.0
2018-02-22 15:00:00,276.03,277.9,275.58,276.99,303243.0,276.03,277.9,275.58,276.99,303243.0
2018-02-22 15:30:00,277.0,278.7,276.18,278.14,681487.0,277.0,278.7,276.18,278.14,681487.0
2018-02-23 09:30:00,281.0,281.38,277.81,278.83,958142.0,281.0,281.38,277.81,278.83,958142.0
2018-02-23 10:00:00,278.87,279.8,277.9,278.89,489436.0,278.87,279.8,277.9,278.89,489436.0
2018-02-23 10:30:00,278.87,280.07,278.5,279.32,402478.0,278.87,280.07,278.5,279.32,402478.0
2018-02-23 11:00:00,279.4,280.56,279.16,279.38,325045.0,279.4,280.56,279.16,279.38,325045.0
2018-02-23 11:30:00,279.44,280.0,279.3,279.88,151671.0,279.44,280.0,279.3,279.88,151671.0
2018-02-23 12:00:00,279.83,281.83,279.83,281.07,444988.0,279.83,281.83,279.83,281.07,444988.0
2018-02-23 12:30:00,281.06,282.61,281.0,282.17,321469.0,281.06,282.61,281.0,282.17,321469.0
2018-02-23 13:00:00,282.2,282.82,281.2,282.74,231096.0,282.2,282.82,281.2,282.74,231096.0
2018-02-23 13:30:00,282.71,283.99,282.69,283.33,359603.0,282.71,283.99,282.69,283.33,359603.0
2018-02-23 14:00:00,283.24,283.9,282.89,283.82,199456.0,283.24,283.9,282.89,283.82,199456.0
2018-02-23 14:30:00,283.78,285.0,283.73,284.52,373775.0,283.78,285.0,283.73,284.52,373775.0
2018-02-23 15:00:00,284.59,285.28,284.37,285.11,452077.0,284.59,285.28,284.37,285.11,452077.0
2018-02-23 15:30:00,285.16,286.0,284.53,285.93,854397.0,285.16,286.0,284.53,285.93,854397.0
2018-02-26 09:30:00,288.75,293.5,287.01,292.92,1792812.0,288.75,293.5,287.01,292.92,1792812.0
2018-02-26 10:00:00,292.99,294.09,292.32,293.22,897690.0,292.99,294.09,292.32,293.22,897690.0
2018-02-26 10:30:00,293.31,293.91,291.85,293.85,772403.0,293.31,293.91,291.85,293.85,772403.0
2018-02-26 11:00:00,293.95,295.65,293.8,294.91,721765.0,293.95,295.65,293.8,294.91,721765.0
2018-02-26 11:30:00,294.91,294.97,293.13,293.36,433085.0,294.91,294.97,293.13,293.36,433085.0
2018-02-26 12:00:00,293.4,294.08,291.9,292.8,645428.0,293.4,294.08,291.9,292.8,645428.0
2018-02-26 12:30:00,292.85,293.37,291.68,292.96,461560.0,292.85,293.37,291.68,292.96,461560.0
2018-02-26 13:00:00,292.99,293.09,292.1,292.7,194810.0,292.99,293.09,292.1,292.7,194810.0
2018-02-26 13:30:00,292.69,293.69,292.12,293.66,202531.0,292.69,293.69,292.12,293.66,202531.0
2018-02-26 14:00:00,293.69,293.97,292.85,293.25,284422.0,293.69,293.97,292.85,293.25,284422.0
2018-02-26 14:30:00,293.31,293.62,292.56,293.21,213216.0,293.31,293.62,292.56,293.21,213216.0
2018-02-26 15:00:00,293.19,294.15,293.15,294.0,309357.0,293.19,294.15,293.15,294.0,309357.0
2018-02-26 15:30:00,294.05,294.25,292.89,294.2,869251.0,294.05,294.25,292.89,294.2,869251.0
2018-02-27 09:30:00,294.77,297.05,292.65,294.05,1471490.0,294.77,297.05,292.65,294.05,1471490.0
2018-02-27 10:00:00,293.94,297.36,293.79,297.0,840683.0,293.94,297.36,293.79,297.0,840683.0
2018-02-27 10:30:00,297.09,297.19,292.87,293.57,665680.0,297.09,297.19,292.87,293.57,665680.0
2018-02-27 11:00:00,293.67,295.35,293.08,293.94,527172.0,293.67,295.35,293.08,293.94,527172.0
2018-02-27 11:30:00,294.01,294.36,291.86,292.38,403768.0,294.01,294.36,291.86,292.38,403768.0
2018-02-27 12:00:00,292.47,294.24,291.45,292.08,368266.0,292.47,294.24,291.45,292.08,368266.0
2018-02-27 12:30:00,292.2,294.24,292.15,294.01,290142.0,292.2,294.24,292.15,294.01,290142.0
2018-02-27 13:00:00,293.93,295.74,293.88,294.59,355512.0,293.93,295.74,293.88,294.59,355512.0
2018-02-27 13:30:00,294.51,294.97,293.12,293.51,302273.0,294.51,294.97,293.12,293.51,302273.0
2018-02-27 14:00:00,293.6,293.99,292.25,293.25,283199.0,293.6,293.99,292.25,293.25,283199.0
2018-02-27 14:30:00,293.16,294.08,292.27,292.88,297162.0,293.16,294.08,292.27,292.88,297162.0
2018-02-27 15:00:00,292.85,293.47,291.58,291.85,383099.0,292.85,293.47,291.58,291.85,383099.0
2018-02-27 15:30:00,291.84,292.11,290.59,290.59,617767.0,291.84,292.11,290.59,290.59,617767.0
2018-02-28 09:30:00,293.1,294.2,291.57,293.46,942507.0,293.1,294.2,291.57,293.46,942507.0
2018-02-28 10:00:00,293.5,295.1,293.17,294.49,673385.0,293.5,295.1,293.17,294.49,673385.0
2018-02-28 10:30:00,294.45,294.8,292.0,292.93,419105.0,294.45,294.8,292.0,292.93,419105.0
2018-02-28 11:00:00,293.05,293.19,291.35,292.75,398904.0,293.05,293.19,291.35,292.75,398904.0
2018-02-28 11:30:00,292.82,292.91,290.78,292.2,331697.0,292.82,292.91,290.78,292.2,331697.0
2018-02-28 12:00:00,292.2,292.6,291.66,291.74,219037.0,292.2,292.6,291.66,291.74,219037.0
2018-02-28 12:30:00,291.66,293.2,291.26,292.85,236560.0,291.66,293.2,291.26,292.85,236560.0
2018-02-28 13:00:00,292.85,294.86,292.76,294.5,349467.0,292.85,294.86,292.76,294.5,349467.0
2018-02-28 13:30:00,294.54,295.49,293.78,295.17,495055.0,294.54,295.49,293.78,295.17,495055.0
2018-02-28 14:00:00,295.15,295.75,294.71,295.11,253968.0,295.15,295.75,294.71,295.11,253968.0
2018-02-28 14:30:00,295.13,295.2,292.83,293.12,301710.0,295.13,295.2,292.83,293.12,301710.0
2018-02-28 15:00:00,293.15,293.54,291.5,292.24,339759.0,293.15,293.54,291.5,292.24,339759.0
2018-02-28 15:30:00,292.24,293.39,291.23,291.4,598680.0,292.24,293.39,291.23,291.4,598680.0
2018-03-01 09:30:00,292.75,295.25,288.06,291.37,1487106.0,292.75,295.25,288.06,291.37,1487106.0
2018-03-01 10:00:00,291.31,293.3,290.1,292.77,761833.0,291.31,293.3,290.1,292.77,761833.0
2018-03-01 10:30:00,292.8,294.0,290.68,291.0,456240.0,292.8,294.0,290.68,291.0,456240.0
2018-03-01 11:00:00,290.99,292.71,290.66,291.29,273021.0,290.99,292.71,290.66,291.29,273021.0
2018-03-01 11:30:00,291.38,294.36,291.17,293.62,337157.0,291.38,294.36,291.17,293.62,337157.0
2018-03-01 12:00:00,293.77,294.06,292.22,293.31,261369.0,293.77,294.06,292.22,293.31,261369.0
2018-03-01 12:30:00,293.29,294.17,292.22,292.4,252200.0,293.29,294.17,292.22,292.4,252200.0
2018-03-01 13:00:00,292.31,292.4,289.8,292.0,630594.0,292.31,292.4,289.8,292.0,630594.0
2018-03-01 13:30:00,292.0,292.2,287.42,287.81,577705.0,292.0,292.2,287.42,287.81,577705.0
2018-03-01 14:00:00,287.89,287.97,283.83,286.48,1232132.0,287.89,287.97,283.83,286.48,1232132.0
2018-03-01 14:30:00,286.54,288.7,285.36,288.12,573003.0,286.54,288.7,285.36,288.12,573003.0
2018-03-01 15:00:00,288.09,292.4,286.55,291.65,942411.0,288.09,292.4,286.55,291.65,942411.0
2018-03-01 15:30:00,291.6,292.21,288.5,290.24,992847.0,291.6,292.21,288.5,290.24,992847.0
2018-03-02 09:30:00,284.65,288.95,283.23,285.6,1536429.0,284.65,288.95,283.23,285.6,1536429.0
2018-03-02 10:00:00,285.72,286.56,283.75,285.11,751344.0,285.72,286.56,283.75,285.11,751344.0
2018-03-02 10:30:00,284.99,288.76,284.8,286.13,605841.0,284.99,288.76,284.8,286.13,605841.0
2018-03-02 11:00:00,285.98,289.25,285.54,289.09,344271.0,285.98,289.25,285.54,289.09,344271.0
2018-03-02 11:30:00,289.15,292.0,288.17,291.92,602257.0,289.15,292.0,288.17,291.92,602257.0
2018-03-02 12:00:00,291.92,293.34,291.59,293.07,659754.0,291.92,293.34,291.59,293.07,659754.0
2018-03-02 12:30:00,293.07,294.93,292.3,294.49,560277.0,293.07,294.93,292.3,294.49,560277.0
2018-03-02 13:00:00,294.53,294.72,291.19,291.43,476665.0,294.53,294.72,291.19,291.43,476665.0
2018-03-02 13:30:00,291.43,293.79,290.52,293.25,478235.0,291.43,293.79,290.52,293.25,478235.0
2018-03-02 14:00:00,293.19,295.5,293.18,295.16,601446.0,293.19,295.5,293.18,295.16,601446.0
2018-03-02 14:30:00,295.13,296.9,294.32,295.67,731019.0,295.13,296.9,294.32,295.67,731019.0
2018-03-02 15:00:00,295.72,297.8,295.06,297.45,762877.0,295.72,297.8,295.06,297.45,762877.0
2018-03-02 15:30:00,297.47,301.18,297.19,301.03,2054543.0,297.47,301.18,297.19,301.03,2054543.0
2018-03-05 09:30:00,302.8,304.5,297.6,300.92,2524748.0,302.8,304.5,297.6,300.92,2524748.0
2018-03-05 10:00:00,300.97,303.15,300.21,302.54,1074035.0,300.97,303.15,300.21,302.54,1074035.0
2018-03-05 10:30:00,302.59,308.2,302.32,307.57,1568204.0,302.59,308.2,302.32,307.57,1568204.0
2018-03-05 11:00:00,307.55,310.0,306.91,309.25,1013158.0,307.55,310.0,306.91,309.25,1013158.0
2018-03-05 11:30:00,309.2,311.24,308.75,310.49,1064908.0,309.2,311.24,308.75,310.49,1064908.0
2018-03-05 12:00:00,310.5,311.83,308.7,309.94,976595.0,310.5,311.83,308.7,309.94,976595.0
2018-03-05 12:30:00,310.13,311.58,310.03,311.35,491741.0,310.13,311.58,310.03,311.35,491741.0
2018-03-05 13:00:00,311.32,313.7,310.87,312.35,867589.0,311.32,313.7,310.87,312.35,867589.0
2018-03-05 13:30:00,312.29,313.93,311.4,312.36,603774.0,312.29,313.93,311.4,312.36,603774.0
2018-03-05 14:00:00,312.4,313.6,311.9,313.01,595554.0,312.4,313.6,311.9,313.01,595554.0
2018-03-05 14:30:00,313.06,315.2,312.92,315.15,835033.0,313.06,315.2,312.92,315.15,835033.0
2018-03-05 15:00:00,315.07,316.91,315.0,315.04,1193505.0,315.07,316.91,315.0,315.04,1193505.0
2018-03-05 15:30:00,315.02,315.97,314.06,315.0,1403929.0,315.02,315.97,314.06,315.0,1403929.0
2018-03-06 09:30:00,319.88,321.94,316.5,320.65,3156253.0,319.88,321.94,316.5,320.65,3156253.0
2018-03-06 10:00:00,320.67,325.28,318.87,324.86,2248165.0,320.67,325.28,318.87,324.86,2248165.0
2018-03-06 10:30:00,324.8,325.0,319.74,320.56,1573916.0,324.8,325.0,319.74,320.56,1573916.0
2018-03-06 11:00:00,320.57,322.8,318.38,319.38,1126351.0,320.57,322.8,318.38,319.38,1126351.0
2018-03-06 11:30:00,319.65,324.2,318.9,324.07,999751.0,319.65,324.2,318.9,324.07,999751.0
2018-03-06 12:00:00,324.06,324.47,321.7,322.65,820508.0,324.06,324.47,321.7,322.65,820508.0
2018-03-06 12:30:00,322.72,324.97,321.78,324.75,693133.0,322.72,324.97,321.78,324.75,693133.0
2018-03-06 13:00:00,324.8,325.02,323.06,323.33,715235.0,324.8,325.02,323.06,323.33,715235.0
2018-03-06 13:30:00,323.36,323.79,321.85,322.59,462411.0,323.36,323.79,321.85,322.59,462411.0
2018-03-06 14:00:00,322.59,324.66,322.58,323.67,447633.0,322.59,324.66,322.58,323.67,447633.0
2018-03-06 14:30:00,323.75,325.2,323.66,324.12,617806.0,323.75,325.2,323.66,324.12,617806.0
2018-03-06 15:00:00,324.09,325.58,323.61,325.07,632675.0,324.09,325.58,323.61,325.07,632675.0
2018-03-06 15:30:00,325.1,325.79,324.55,325.22,1087107.0,325.1,325.79,324.55,325.22,1087107.0
2018-03-07 09:30:00,320.0,323.25,319.15,321.67,2104827.0,320.0,323.25,319.15,321.67,2104827.0
2018-03-07 10:00:00,321.63,321.67,316.7,320.88,1980376.0,321.63,321.67,316.7,320.88,1980376.0
2018-03-07 10:30:00,320.98,323.74,320.29,322.63,1126377.0,320.98,323.74,320.29,322.63,1126377.0
2018-03-07 11:00:00,322.64,322.69,318.81,319.73,893018.0,322.64,322.69,318.81,319.73,893018.0
2018-03-07 11:30:00,319.71,320.3,315.27,315.28,1176366.0,319.71,320.3,315.27,315.28,1176366.0
2018-03-07 12:00:00,315.27,317.94,314.55,317.43,1229765.0,315.27,317.94,314.55,317.43,1229765.0
2018-03-07 12:30:00,317.54,318.44,316.88,318.27,581375.0,317.54,318.44,316.88,318.27,581375.0
2018-03-07 13:00:00,318.06,318.07,315.24,317.97,643754.0,318.06,318.07,315.24,317.97,643754.0
2018-03-07 13:30:00,317.94,318.84,316.8,318.51,523196.0,317.94,318.84,316.8,318.51,523196.0
2018-03-07 14:00:00,318.6,320.17,317.97,318.72,559495.0,318.6,320.17,317.97,318.72,559495.0
2018-03-07 14:30:00,318.79,320.94,318.75,319.33,524458.0,318.79,320.94,318.75,319.33,524458.0
2018-03-07 15:00:00,319.35,322.22,319.32,321.85,729933.0,319.35,322.22,319.32,321.85,729933.0
2018-03-07 15:30:00,321.94,322.69,320.7,321.15,1192034.0,321.94,322.69,320.7,321.15,1192034.0
2018-03-08 09:30:00,322.2,322.92,317.91,318.11,1950955.0,322.2,322.92,317.91,318.11,1950955.0
2018-03-08 10:00:00,318.03,318.8,315.5,316.18,1238771.0,318.03,318.8,315.5,316.18,1238771.0
2018-03-08 10:30:00,316.1,316.19,314.13,314.79,1161524.0,316.1,316.19,314.13,314.79,1161524.0
2018-03-08 11:00:00,314.8,316.95,314.55,316.41,526282.0,314.8,316.95,314.55,316.41,526282.0
2018-03-08 11:30:00,316.48,317.84,315.56,317.58,424371.0,316.48,317.84,315.56,317.58,424371.0
2018-03-08 12:00:00,317.6,318.62,316.79,318.26,413194.0,317.6,318.62,316.79,318.26,413194.0
2018-03-08 12:30:00,318.37,319.95,317.97,319.28,593083.0,318.37,319.95,317.97,319.28,593083.0
2018-03-08 13:00:00,319.29,319.49,316.59,317.21,395739.0,319.29,319.49,316.59,317.21,395739.0
2018-03-08 13:30:00,317.11,317.96,316.28,317.43,304163.0,317.11,317.96,316.28,317.43,304163.0
2018-03-08 14:00:00,317.49,318.15,316.62,317.53,309745.0,317.49,318.15,316.62,317.53,309745.0
2018-03-08 14:30:00,317.52,318.6,316.89,317.43,399797.0,317.52,318.6,316.89,317.43,399797.0
2018-03-08 15:00:00,317.59,318.37,317.24,317.37,356284.0,317.59,318.37,317.24,317.37,356284.0
2018-03-08 15:30:00,317.39,317.53,315.41,316.99,672608.0,317.39,317.53,315.41,316.99,672608.0
2018-03-09 09:30:00,321.11,324.83,320.23,324.45,2367804.0,321.11,324.83,320.23,324.45,2367804.0
2018-03-09 10:00:00,324.37,325.98,324.2,324.43,1361370.0,324.37,325.98,324.2,324.43,1361370.0
2018-03-09 10:30:00,324.43,325.6,324.05,324.86,705249.0,324.43,325.6,324.05,324.86,705249.0
2018-03-09 11:00:00,324.8,326.5,324.8,326.04,782669.0,324.8,326.5,324.8,326.04,782669.0
2018-03-09 11:30:00,326.05,326.74,325.74,325.99,557385.0,326.05,326.74,325.74,325.99,557385.0
2018-03-09 12:00:00,325.98,326.55,325.73,325.9,392860.0,325.98,326.55,325.73,325.9,392860.0
2018-03-09 12:30:00,325.9,327.29,325.56,326.9,497394.0,325.9,327.29,325.56,326.9,497394.0
2018-03-09 13:00:00,326.98,329.01,326.98,328.37,730584.0,326.98,329.01,326.98,328.37,730584.0
2018-03-09 13:30:00,328.41,329.0,327.98,328.43,461842.0,328.41,329.0,327.98,328.43,461842.0
2018-03-09 14:00:00,328.47,329.45,328.17,328.8,563760.0,328.47,329.45,328.17,328.8,563760.0
2018-03-09 14:30:00,328.93,329.72,328.44,328.98,554948.0,328.93,329.72,328.44,328.98,554948.0
2018-03-09 15:00:00,328.95,329.5,328.77,329.36,446314.0,328.95,329.5,328.77,329.36,446314.0
2018-03-09 15:30:00,329.37,331.44,329.2,331.41,1481712.0,329.37,331.44,329.2,331.41,1481712.0
2018-03-12 09:30:00,333.72,333.98,324.35,326.4,3054020.0,333.72,333.98,324.35,326.4,3054020.0
2018-03-12 10:00:00,326.55,329.0,324.42,324.77,1592485.0,326.55,329.0,324.42,324.77,1592485.0
2018-03-12 10:30:00,324.82,325.66,323.28,323.7,1299358.0,324.82,325.66,323.28,323.7,1299358.0
2018-03-12 11:00:00,323.66,324.5,321.17,321.51,1008372.0,323.66,324.5,321.17,321.51,1008372.0
2018-03-12 11:30:00,321.57,324.55,321.54,323.44,811663.0,321.57,324.55,321.54,323.44,811663.0
2018-03-12 12:00:00,323.42,324.1,321.45,322.94,1046255.0,323.42,324.1,321.45,322.94,1046255.0
2018-03-12 12:30:00,322.85,323.49,321.5,321.63,704263.0,322.85,323.49,321.5,321.63,704263.0
2018-03-12 13:00:00,321.56,321.89,318.77,321.06,1411813.0,321.56,321.89,318.77,321.06,1411813.0
2018-03-12 13:30:00,321.06,321.06,318.61,318.61,798635.0,321.06,321.06,318.61,318.61,798635.0
2018-03-12 14:00:00,318.65,320.84,318.6,319.19,613638.0,318.65,320.84,318.6,319.19,613638.0
2018-03-12 14:30:00,319.25,322.48,319.05,322.01,661498.0,319.25,322.48,319.05,322.01,661498.0
2018-03-12 15:00:00,322.0,322.43,320.87,320.93,593678.0,322.0,322.43,320.87,320.93,593678.0
2018-03-12 15:30:00,320.95,321.99,320.5,321.3,910812.0,320.95,321.99,320.5,321.3,910812.0
2018-03-13 09:30:00,323.81,325.85,320.14,321.6,1963348.0,323.81,325.85,320.14,321.6,1963348.0
2018-03-13 10:00:00,321.63,323.94,320.61,322.46,1148109.0,321.63,323.94,320.61,322.46,1148109.0
2018-03-13 10:30:00,322.53,322.66,318.69,318.8,785631.0,322.53,322.66,318.69,318.8,785631.0
2018-03-13 11:00:00,318.89,318.9,315.28,316.6,1245096.0,318.89,318.9,315.28,316.6,1245096.0
2018-03-13 11:30:00,316.6,318.05,315.41,316.33,617302.0,316.6,318.05,315.41,316.33,617302.0
2018-03-13 12:00:00,316.42,316.83,313.27,315.38,912138.0,316.42,316.83,313.27,315.38,912138.0
2018-03-13 12:30:00,315.45,317.25,315.32,317.08,450244.0,315.45,317.25,315.32,317.08,450244.0
2018-03-13 13:00:00,316.96,319.29,316.84,317.81,518814.0,316.96,319.29,316.84,317.81,518814.0
2018-03-13 13:30:00,317.8,318.39,315.27,315.49,370816.0,317.8,318.39,315.27,315.49,370816.0
2018-03-13 14:00:00,315.42,316.36,315.04,315.44,293964.0,315.42,316.36,315.04,315.44,293964.0
2018-03-13 14:30:00,315.47,316.66,315.0,315.67,386411.0,315.47,316.66,315.0,315.67,386411.0
2018-03-13 15:00:00,315.85,316.3,314.91,315.67,505092.0,315.85,316.3,314.91,315.67,505092.0
2018-03-13 15:30:00,315.69,316.1,315.11,315.87,710534.0,315.69,316.1,315.11,315.87,710534.0
2018-03-14 09:30:00,318.16,321.9,318.15,321.56,1691457.0,318.16,321.9,318.15,321.56,1691457.0
2018-03-14 10:00:00,321.59,323.64,320.38,322.02,1298182.0,321.59,323.64,320.38,322.02,1298182.0
2018-03-14 10:30:00,322.08,322.3,320.21,321.64,496799.0,322.08,322.3,320.21,321.64,496799.0
2018-03-14 11:00:00,321.72,321.9,318.18,319.15,622327.0,321.72,321.9,318.18,319.15,622327.0
2018-03-14 11:30:00,319.11,320.66,317.7,319.53,449258.0,319.11,320.66,317.7,319.53,449258.0
2018-03-14 12:00:00,319.52,321.0,318.47,320.75,399701.0,319.52,321.0,318.47,320.75,399701.0
2018-03-14 12:30:00,320.75,322.56,320.4,321.76,469572.0,320.75,322.56,320.4,321.76,469572.0
2018-03-14 13:00:00,321.67,322.2,320.58,321.56,319674.0,321.67,322.2,320.58,321.56,319674.0
2018-03-14 13:30:00,321.58,323.63,321.52,322.81,428293.0,321.58,323.63,321.52,322.81,428293.0
2018-03-14 14:00:00,322.75,323.8,322.26,323.69,312041.0,322.75,323.8,322.26,323.69,312041.0
2018-03-14 14:30:00,323.74,323.88,320.54,321.85,565691.0,323.74,323.88,320.54,321.85,565691.0
2018-03-14 15:00:00,321.83,322.12,320.24,320.57,357367.0,321.83,322.12,320.24,320.57,357367.0
2018-03-14 15:30:00,320.65,321.79,320.35,321.55,491969.0,320.65,321.79,320.35,321.55,491969.0
2018-03-15 09:30:00,323.17,323.4,318.31,319.59,853901.0,323.17,323.4,318.31,319.59,853901.0
2018-03-15 10:00:00,319.79,321.49,319.65,320.76,444909.0,319.79,321.49,319.65,320.76,444909.0
2018-03-15 10:30:00,320.79,321.48,319.2,319.94,265462.0,320.79,321.48,319.2,319.94,265462.0
2018-03-15 11:00:00,319.94,322.0,319.92,321.7,310657.0,319.94,322.0,319.92,321.7,310657.0
2018-03-15 11:30:00,321.74,322.1,321.02,321.4,237693.0,321.74,322.1,321.02,321.4,237693.0
2018-03-15 12:00:00,321.58,321.65,320.2,320.7,136730.0,321.58,321.65,320.2,320.7,136730.0
2018-03-15 12:30:00,320.74,320.97,319.8,320.31,151005.0,320.74,320.97,319.8,320.31,151005.0
2018-03-15 13:00:00,320.35,320.63,319.36,320.05,133707.0,320.35,320.63,319.36,320.05,133707.0
2018-03-15 13:30:00,320.04,320.19,318.15,318.37,209816.0,320.04,320.19,318.15,318.37,209816.0
2018-03-15 14:00:00,318.26,319.98,318.14,319.22,239131.0,318.26,319.98,318.14,319.22,239131.0
2018-03-15 14:30:00,319.21,320.91,318.96,320.87,172230.0,319.21,320.91,318.96,320.87,172230.0
2018-03-15 15:00:00,320.79,321.75,320.16,320.7,301270.0,320.79,321.75,320.16,320.7,301270.0
2018-03-15 15:30:00,320.75,321.6,320.66,321.11,415281.0,320.75,321.6,320.66,321.11,415281.0
2018-03-16 09:30:00,321.42,324.11,321.33,322.59,1387664.0,321.42,324.11,321.33,322.59,1387664.0
2018-03-16 10:00:00,322.57,323.17,321.13,321.27,376597.0,322.57,323.17,321.13,321.27,376597.0
2018-03-16 10:30:00,321.18,321.42,319.16,319.95,470044.0,321.18,321.42,319.16,319.95,470044.0
2018-03-16 11:00:00,319.84,320.28,318.38,319.36,331474.0,319.84,320.28,318.38,319.36,331474.0
2018-03-16 11:30:00,319.36,320.0,318.37,318.65,252833.0,319.36,320.0,318.37,318.65,252833.0
2018-03-16 12:00:00,318.67,320.73,318.44,320.05,303345.0,318.67,320.73,318.44,320.05,303345.0
2018-03-16 12:30:00,320.08,321.0,319.88,320.87,155079.0,320.08,321.0,319.88,320.87,155079.0
2018-03-16 13:00:00,320.83,321.89,320.41,320.78,305830.0,320.83,321.89,320.41,320.78,305830.0
2018-03-16 13:30:00,320.7,320.96,320.13,320.39,148522.0,320.7,320.96,320.13,320.39,148522.0
2018-03-16 14:00:00,320.46,321.05,319.93,320.38,133502.0,320.46,321.05,319.93,320.38,133502.0
2018-03-16 14:30:00,320.44,320.79,319.65,319.84,188172.0,320.44,320.79,319.65,319.84,188172.0
2018-03-16 15:00:00,319.8,320.26,319.52,319.59,191425.0,319.8,320.26,319.52,319.59,191425.0
2018-03-16 15:30:00,319.52,319.78,318.43,318.45,646237.0,319.52,319.78,318.43,318.45,646237.0
2018-03-19 09:30:00,315.8,316.5,313.46,315.94,866721.0,315.8,316.5,313.46,315.94,866721.0
2018-03-19 10:00:00,315.85,317.0,315.1,316.97,397308.0,315.85,317.0,315.1,316.97,397308.0
2018-03-19 10:30:00,316.88,316.92,314.77,315.39,449560.0,316.88,316.92,314.77,315.39,449560.0
2018-03-19 11:00:00,315.33,316.29,314.14,314.55,411434.0,315.33,316.29,314.14,314.55,411434.0
2018-03-19 11:30:00,314.65,314.74,307.34,308.88,1215034.0,314.65,314.74,307.34,308.88,1215034.0
2018-03-19 12:00:00,308.81,312.5,308.52,312.5,617301.0,308.81,312.5,308.52,312.5,617301.0
2018-03-19 12:30:00,312.5,312.78,309.81,311.39,363511.0,312.5,312.78,309.81,311.39,363511.0
2018-03-19 13:00:00,311.3,311.46,309.36,309.91,333497.0,311.3,311.46,309.36,309.91,333497.0
2018-03-19 13:30:00,309.96,311.42,309.75,310.35,274977.0,309.96,311.42,309.75,310.35,274977.0
2018-03-19 14:00:00,310.2,311.08,309.62,310.3,303239.0,310.2,311.08,309.62,310.3,303239.0
2018-03-19 14:30:00,310.29,311.25,309.0,310.72,312475.0,310.29,311.25,309.0,310.72,312475.0
2018-03-19 15:00:00,310.59,312.65,310.2,311.53,418217.0,310.59,312.65,310.2,311.53,418217.0
2018-03-19 15:30:00,311.45,313.8,310.41,313.48,679526.0,311.45,313.8,310.41,313.48,679526.0
2018-03-20 09:30:00,313.31,317.57,312.8,316.29,934476.0,313.31,317.57,312.8,316.29,934476.0
2018-03-20 10:00:00,316.23,318.94,316.18,318.73,543352.0,316.23,318.94,316.18,318.73,543352.0
2018-03-20 10:30:00,318.81,319.5,317.63,318.6,368469.0,318.81,319.5,317.63,318.6,368469.0
2018-03-20 11:00:00,318.65,318.7,316.61,318.07,292172.0,318.65,318.7,316.61,318.07,292172.0
2018-03-20 11:30:00,318.17,318.22,315.91,317.02,258089.0,318.17,318.22,315.91,317.02,258089.0
2018-03-20 12:00:00,317.04,317.48,315.92,317.26,323816.0,317.04,317.48,315.92,317.26,323816.0
2018-03-20 12:30:00,317.24,317.9,316.65,316.96,162762.0,317.24,317.9,316.65,316.96,162762.0
2018-03-20 13:00:00,317.02,317.35,315.66,315.72,177929.0,317.02,317.35,315.66,315.72,177929.0
2018-03-20 13:30:00,315.68,316.35,314.93,315.87,201832.0,315.68,316.35,314.93,315.87,201832.0
2018-03-20 14:00:00,315.9,317.88,315.54,317.61,276996.0,315.9,317.88,315.54,317.61,276996.0
2018-03-20 14:30:00,317.55,318.38,317.04,318.26,212083.0,317.55,318.38,317.04,318.26,212083.0
2018-03-20 15:00:00,318.19,318.32,317.5,317.53,192289.0,318.19,318.32,317.5,317.53,192289.0
2018-03-20 15:30:00,317.54,318.25,317.18,317.5,374055.0,317.54,318.25,317.18,317.5,374055.0
2018-03-21 09:30:00,316.35,318.03,314.7,317.5,533163.0,316.35,318.03,314.7,317.5,533163.0
2018-03-21 10:00:00,317.59,319.07,316.92,318.5,439558.0,317.59,319.07,316.92,318.5,439558.0
2018-03-21 10:30:00,318.48,318.48,315.84,315.88,288775.0,318.48,318.48,315.84,315.88,288775.0
2018-03-21 11:00:00,315.93,317.6,315.82,317.0,237152.0,315.93,317.6,315.82,317.0,237152.0
2018-03-21 11:30:00,317.07,318.45,316.52,317.66,211804.0,317.07,318.45,316.52,317.66,211804.0
2018-03-21 12:00:00,317.67,318.0,317.37,317.82,105768.0,317.67,318.0,317.37,317.82,105768.0
2018-03-21 12:30:00,317.83,318.11,317.54,318.08,87765.0,317.83,318.11,317.54,318.08,87765.0
2018-03-21 13:00:00,318.11,318.37,316.6,317.13,148948.0,318.11,318.37,316.6,317.13,148948.0
2018-03-21 13:30:00,317.1,317.5,316.34,317.35,153431.0,317.1,317.5,316.34,317.35,153431.0
2018-03-21 14:00:00,317.47,319.4,316.69,317.6,371573.0,317.47,319.4,316.69,317.6,371573.0
2018-03-21 14:30:00,317.78,318.13,314.51,316.22,351067.0,317.78,318.13,314.51,316.22,351067.0
2018-03-21 15:00:00,316.16,317.9,315.98,316.91,229623.0,316.16,317.9,315.98,316.91,229623.0
2018-03-21 15:30:00,316.9,317.88,316.35,316.43,294476.0,316.9,317.88,316.35,316.43,294476.0
2018-03-22 09:30:00,312.99,314.12,309.31,311.1,1101709.0,312.99,314.12,309.31,311.1,1101709.0
2018-03-22 10:00:00,311.09,312.93,309.5,310.9,541113.0,311.09,312.93,309.5,310.9,541113.0
2018-03-22 10:30:00,310.99,311.01,308.2,309.22,478735.0,310.99,311.01,308.2,309.22,478735.0
2018-03-22 11:00:00,309.06,311.36,307.57,308.08,473912.0,309.06,311.36,307.57,308.08,473912.0
2018-03-22 11:30:00,308.29,308.56,305.66,307.53,500254.0,308.29,308.56,305.66,307.53,500254.0
2018-03-22 12:00:00,307.64,309.57,306.75,309.02,355397.0,307.64,309.57,306.75,309.02,355397.0
2018-03-22 12:30:00,309.02,310.29,308.5,309.42,248904.0,309.02,310.29,308.5,309.42,248904.0
2018-03-22 13:00:00,309.42,310.38,307.77,310.12,225686.0,309.42,310.38,307.77,310.12,225686.0
2018-03-22 13:30:00,310.19,311.71,309.81,311.56,276020.0,310.19,311.71,309.81,311.56,276020.0
2018-03-22 14:00:00,311.63,311.86,308.85,309.05,191282.0,311.63,311.86,308.85,309.05,191282.0
2018-03-22 14:30:00,309.03,310.33,308.35,308.81,154865.0,309.03,310.33,308.35,308.81,154865.0
2018-03-22 15:00:00,308.71,309.96,307.38,307.99,352641.0,308.71,309.96,307.38,307.99,352641.0
2018-03-22 15:30:00,307.94,308.14,306.19,306.63,674504.0,307.94,308.14,306.19,306.63,674504.0
2018-03-23 09:30:00,307.55,310.73,303.82,306.63,1160586.0,307.55,310.73,303.82,306.63,1160586.0
2018-03-23 10:00:00,306.77,308.29,305.51,307.55,493254.0,306.77,308.29,305.51,307.55,493254.0
2018-03-23 10:30:00,307.67,310.7,307.52,309.46,474852.0,307.67,310.7,307.52,309.46,474852.0
2018-03-23 11:00:00,309.54,309.78,307.4,307.58,291780.0,309.54,309.78,307.4,307.58,291780.0
2018-03-23 11:30:00,307.52,308.39,305.11,305.13,365339.0,307.52,308.39,305.11,305.13,365339.0
2018-03-23 12:00:00,305.05,306.98,304.93,306.2,317193.0,305.05,306.98,304.93,306.2,317193.0
2018-03-23 12:30:00,306.4,306.46,303.22,303.45,453601.0,306.4,306.46,303.22,303.45,453601.0
2018-03-23 13:00:00,303.3,306.34,302.33,306.31,422383.0,303.3,306.34,302.33,306.31,422383.0
2018-03-23 13:30:00,306.12,308.0,304.89,307.31,316486.0,306.12,308.0,304.89,307.31,316486.0
2018-03-23 14:00:00,307.14,307.84,304.32,305.17,294175.0,307.14,307.84,304.32,305.17,294175.0
2018-03-23 14:30:00,305.04,305.48,302.26,302.43,314029.0,305.04,305.48,302.26,302.43,314029.0
2018-03-23 15:00:00,302.5,304.09,301.13,302.59,585905.0,302.5,304.09,301.13,302.59,585905.0
2018-03-23 15:30:00,302.36,302.65,300.36,300.94,980880.0,302.36,302.65,300.36,300.94,980880.0
2018-03-26 09:30:00,309.36,313.47,308.77,310.71,1773025.0,309.36,313.47,308.77,310.71,1773025.0
2018-03-26 10:00:00,310.63,311.95,309.7,310.2,531908.0,310.63,311.95,309.7,310.2,531908.0
2018-03-26 10:30:00,310.25,310.78,306.61,306.98,552992.0,310.25,310.78,306.61,306.98,552992.0
2018-03-26 11:00:00,307.03,307.07,302.0,304.88,767938.0,307.03,307.07,302.0,304.88,767938.0
2018-03-26 11:30:00,304.95,310.5,304.35,309.36,674289.0,304.95,310.5,304.35,309.36,674289.0
2018-03-26 12:00:00,309.29,311.25,307.78,310.44,340087.0,309.29,311.25,307.78,310.44,340087.0
2018-03-26 12:30:00,310.4,311.48,309.55,309.83,209907.0,310.4,311.48,309.55,309.83,209907.0
2018-03-26 13:00:00,309.97,311.83,309.81,311.48,198777.0,309.97,311.83,309.81,311.48,198777.0
2018-03-26 13:30:00,311.41,312.6,311.01,311.66,297127.0,311.41,312.6,311.01,311.66,297127.0
2018-03-26 14:00:00,311.68,316.1,311.41,316.02,506980.0,311.68,316.1,311.41,316.02,506980.0
2018-03-26 14:30:00,316.0,318.49,315.36,317.16,709212.0,316.0,318.49,315.36,317.16,709212.0
2018-03-26 15:00:00,317.19,318.6,316.92,317.67,594083.0,317.19,318.6,316.92,317.67,594083.0
2018-03-26 15:30:00,317.62,321.03,317.62,320.42,1252892.0,317.62,321.03,317.62,320.42,1252892.0
2018-03-27 09:30:00,322.59,322.9,316.01,319.14,1291567.0,322.59,322.9,316.01,319.14,1291567.0
2018-03-27 10:00:00,319.16,319.19,315.12,317.11,629339.0,319.16,319.19,315.12,317.11,629339.0
2018-03-27 10:30:00,317.27,320.16,316.61,318.5,374121.0,317.27,320.16,316.61,318.5,374121.0
2018-03-27 11:00:00,318.37,318.44,315.88,316.17,258605.0,318.37,318.44,315.88,316.17,258605.0
2018-03-27 11:30:00,316.26,319.25,316.09,318.02,291060.0,316.26,319.25,316.09,318.02,291060.0
2018-03-27 12:00:00,318.14,318.39,313.08,313.42,425938.0,318.14,318.39,313.08,313.42,425938.0
2018-03-27 12:30:00,313.38,314.16,311.93,313.17,482231.0,313.38,314.16,311.93,313.17,482231.0
2018-03-27 13:00:00,313.25,314.9,313.0,313.02,243977.0,313.25,314.9,313.0,313.02,243977.0
2018-03-27 13:30:00,312.93,313.65,309.74,311.65,502450.0,312.93,313.65,309.74,311.65,502450.0
2018-03-27 14:00:00,311.53,311.85,306.88,307.12,595242.0,311.53,311.85,306.88,307.12,595242.0
2018-03-27 14:30:00,307.23,308.74,304.77,305.12,647697.0,307.23,308.74,304.77,305.12,647697.0
2018-03-27 15:00:00,305.12,305.32,301.25,301.91,870026.0,305.12,305.32,301.25,301.91,870026.0
2018-03-27 15:30:00,301.77,302.04,297.0,300.76,1959075.0,301.77,302.04,297.0,300.76,1959075.0
2018-03-28 09:30:00,298.39,298.8,284.18,295.8,3179633.0,298.39,298.8,284.18,295.8,3179633.0
2018-03-28 10:00:00,295.78,298.62,287.98,289.73,1314644.0,295.78,298.62,287.98,289.73,1314644.0
2018-03-28 10:30:00,289.58,291.27,283.5,288.26,1475564.0,289.58,291.27,283.5,288.26,1475564.0
2018-03-28 11:00:00,288.33,290.07,281.61,281.98,1331335.0,288.33,290.07,281.61,281.98,1331335.0
2018-03-28 11:30:00,282.06,288.29,281.93,284.1,1320497.0,282.06,288.29,281.93,284.1,1320497.0
2018-03-28 12:00:00,284.32,291.82,284.13,287.49,1215029.0,284.32,291.82,284.13,287.49,1215029.0
2018-03-28 12:30:00,287.41,288.91,285.12,286.2,527415.0,287.41,288.91,285.12,286.2,527415.0
2018-03-28 13:00:00,286.15,289.51,285.01,288.9,573169.0,286.15,289.51,285.01,288.9,573169.0
2018-03-28 13:30:00,288.99,289.95,287.55,288.52,607949.0,288.99,289.95,287.55,288.52,607949.0
2018-03-28 14:00:00,288.63,290.08,286.45,288.22,592204.0,288.63,290.08,286.45,288.22,592204.0
2018-03-28 14:30:00,288.08,291.23,287.55,288.19,668764.0,288.08,291.23,287.55,288.19,668764.0
2018-03-28 15:00:00,288.07,288.69,285.23,288.2,539372.0,288.07,288.69,285.23,288.2,539372.0
2018-03-28 15:30:00,288.15,288.97,285.4,285.82,1108746.0,288.15,288.97,285.4,285.82,1108746.0
2018-03-29 09:30:00,287.15,288.0,275.9,277.47,2584898.0,287.15,288.0,275.9,277.47,2584898.0
2018-03-29 10:00:00,277.61,280.32,277.29,277.77,1498042.0,277.61,280.32,277.29,277.77,1498042.0
2018-03-29 10:30:00,277.94,286.79,277.17,286.54,1903326.0,277.94,286.79,277.17,286.54,1903326.0
2018-03-29 11:00:00,286.56,287.64,284.13,285.77,1303767.0,286.56,287.64,284.13,285.77,1303767.0
2018-03-29 11:30:00,285.84,288.79,283.89,286.81,818301.0,285.84,288.79,283.89,286.81,818301.0
2018-03-29 12:00:00,286.82,287.44,283.96,286.01,537803.0,286.82,287.44,283.96,286.01,537803.0
2018-03-29 12:30:00,286.22,286.74,284.93,285.68,387114.0,286.22,286.74,284.93,285.68,387114.0
2018-03-29 13:00:00,285.79,286.25,283.01,285.37,427618.0,285.79,286.25,283.01,285.37,427618.0
2018-03-29 13:30:00,285.41,291.9,285.09,291.65,805950.0,285.41,291.9,285.09,291.65,805950.0
2018-03-29 14:00:00,291.58,293.67,289.38,291.0,902819.0,291.58,293.67,289.38,291.0,902819.0
2018-03-29 14:30:00,291.0,293.67,290.92,292.52,696333.0,291.0,293.67,290.92,292.52,696333.0
2018-03-29 15:00:00,292.59,294.85,291.32,292.68,745895.0,292.59,294.85,291.32,292.68,745895.0
2018-03-29 15:30:00,292.65,295.19,291.43,294.89,1748033.0,292.65,295.19,291.43,294.89,1748033.0
2018-04-02 09:30:00,291.94,292.87,283.19,285.17,1536278.0,291.94,292.87,283.19,285.17,1536278.0
2018-04-02 10:00:00,285.06,287.19,283.21,284.0,829161.0,285.06,287.19,283.21,284.0,829161.0
2018-04-02 10:30:00,284.04,285.34,281.0,281.88,802852.0,284.04,285.34,281.0,281.88,802852.0
2018-04-02 11:00:00,281.89,283.33,279.37,283.15,686770.0,281.89,283.33,279.37,283.15,686770.0
2018-04-02 11:30:00,283.16,283.3,277.0,279.88,887900.0,283.16,283.3,277.0,279.88,887900.0
2018-04-02 12:00:00,279.99,283.25,279.34,282.2,504504.0,279.99,283.25,279.34,282.2,504504.0
2018-04-02 12:30:00,282.34,285.39,282.13,283.39,518085.0,282.34,285.39,282.13,283.39,518085.0
2018-04-02 13:00:00,283.39,284.14,279.53,279.7,381318.0,283.39,284.14,279.53,279.7,381318.0
2018-04-02 13:30:00,279.74,281.86,279.28,279.4,312175.0,279.74,281.86,279.28,279.4,312175.0
2018-04-02 14:00:00,279.37,279.64,277.16,277.55,843904.0,279.37,279.64,277.16,277.55,843904.0
2018-04-02 14:30:00,277.55,278.62,275.05,277.83,717637.0,277.55,278.62,275.05,277.83,717637.0
2018-04-02 15:00:00,277.95,279.6,276.88,277.33,534214.0,277.95,279.6,276.88,277.33,534214.0
2018-04-02 15:30:00,277.49,282.28,275.77,280.22,1427411.0,277.49,282.28,275.77,280.22,1427411.0
2018-04-03 09:30:00,285.45,291.25,284.5,285.08,2025245.0,285.45,291.25,284.5,285.08,2025245.0
2018-04-03 10:00:00,285.2,285.63,278.01,283.33,1611572.0,285.2,285.63,278.01,283.33,1611572.0
2018-04-03 10:30:00,283.14,284.62,281.53,283.71,1069578.0,283.14,284.62,281.53,283.71,1069578.0
2018-04-03 11:00:00,284.0,287.75,283.12,284.88,896869.0,284.0,287.75,283.12,284.88,896869.0
2018-04-03 11:30:00,284.61,284.97,280.17,280.17,485806.0,284.61,284.97,280.17,280.17,485806.0
2018-04-03 12:00:00,280.26,282.65,279.55,280.17,359388.0,280.26,282.65,279.55,280.17,359388.0
2018-04-03 12:30:00,280.08,282.89,279.9,281.98,332426.0,280.08,282.89,279.9,281.98,332426.0
2018-04-03 13:00:00,281.84,283.97,281.03,282.82,311116.0,281.84,283.97,281.03,282.82,311116.0
2018-04-03 13:30:00,283.04,283.41,281.34,282.85,195218.0,283.04,283.41,281.34,282.85,195218.0
2018-04-03 14:00:00,282.61,283.19,280.4,280.93,268033.0,282.61,283.19,280.4,280.93,268033.0
2018-04-03 14:30:00,280.73,284.81,278.8,284.64,610504.0,280.73,284.81,278.8,284.64,610504.0
2018-04-03 15:00:00,284.54,287.1,283.51,284.95,887229.0,284.54,287.1,283.51,284.95,887229.0
2018-04-03 15:30:00,285.1,285.1,282.47,283.78,715388.0,285.1,285.1,282.47,283.78,715388.0
2018-04-04 09:30:00,274.48,279.89,271.22,279.73,1499861.0,274.48,279.89,271.22,279.73,1499861.0
2018-04-04 10:00:00,279.78,281.06,277.77,278.82,656350.0,279.78,281.06,277.77,278.82,656350.0
2018-04-04 10:30:00,278.94,280.2,275.6,279.75,688613.0,278.94,280.2,275.6,279.75,688613.0
2018-04-04 11:00:00,279.85,282.0,277.12,280.37,497179.0,279.85,282.0,277.12,280.37,497179.0
2018-04-04 11:30:00,280.43,283.45,279.88,283.26,573700.0,280.43,283.45,279.88,283.26,573700.0
2018-04-04 12:00:00,283.35,287.19,282.74,286.52,1041869.0,283.35,287.19,282.74,286.52,1041869.0
2018-04-04 12:30:00,286.64,287.73,285.27,285.27,555772.0,286.64,287.73,285.27,285.27,555772.0
2018-04-04 13:00:00,285.38,285.7,281.07,281.96,663653.0,285.38,285.7,281.07,281.96,663653.0
2018-04-04 13:30:00,281.84,284.43,281.54,284.43,474184.0,281.84,284.43,281.54,284.43,474184.0
2018-04-04 14:00:00,284.45,286.5,283.78,285.99,591510.0,284.45,286.5,283.78,285.99,591510.0
2018-04-04 14:30:00,285.86,287.19,284.31,285.69,528635.0,285.86,287.19,284.31,285.69,528635.0
2018-04-04 15:00:00,285.6,287.4,284.42,287.18,552993.0,285.6,287.4,284.42,287.18,552993.0
2018-04-04 15:30:00,287.27,290.31,287.25,288.91,1012771.0,287.27,290.31,287.25,288.91,1012771.0
2018-04-05 09:30:00,293.36,295.8,289.11,292.66,1617761.0,293.36,295.8,289.11,292.66,1617761.0
2018-04-05 10:00:00,292.5,293.47,291.03,291.99,721658.0,292.5,293.47,291.03,291.99,721658.0
2018-04-05 10:30:00,291.87,295.28,291.83,293.95,652255.0,291.87,295.28,291.83,293.95,652255.0
2018-04-05 11:00:00,294.01,297.0,293.84,296.46,697553.0,294.01,297.0,293.84,296.46,697553.0
2018-04-05 11:30:00,296.38,299.16,296.2,297.62,713743.0,296.38,299.16,296.2,297.62,713743.0
2018-04-05 12:00:00,297.71,297.72,293.83,295.03,538533.0,297.71,297.72,293.83,295.03,538533.0
2018-04-05 12:30:00,294.98,296.58,294.91,296.12,371013.0,294.98,296.58,294.91,296.12,371013.0
2018-04-05 13:00:00,296.2,297.19,293.62,294.33,465544.0,296.2,297.19,293.62,294.33,465544.0
2018-04-05 13:30:00,294.32,295.41,292.64,294.15,600232.0,294.32,295.41,292.64,294.15,600232.0
2018-04-05 14:00:00,294.27,294.96,293.21,294.1,278303.0,294.27,294.96,293.21,294.1,278303.0
2018-04-05 14:30:00,294.0,296.0,293.97,295.75,342922.0,294.0,296.0,293.97,295.75,342922.0
2018-04-05 15:00:00,295.81,296.97,294.66,295.93,453634.0,295.81,296.97,294.66,295.93,453634.0
2018-04-05 15:30:00,295.9,295.92,293.75,293.96,745586.0,295.9,295.92,293.75,293.96,745586.0
2018-04-06 09:30:00,289.1,298.43,289.0,297.99,1559196.0,289.1,298.43,289.0,297.99,1559196.0
2018-04-06 10:00:00,298.0,298.85,295.04,295.45,858479.0,298.0,298.85,295.04,295.45,858479.0
2018-04-06 10:30:00,295.37,295.75,291.4,293.32,715757.0,295.37,295.75,291.4,293.32,715757.0
2018-04-06 11:00:00,293.22,293.93,290.83,292.86,580405.0,293.22,293.93,290.83,292.86,580405.0
2018-04-06 11:30:00,292.96,294.88,292.67,293.98,393616.0,292.96,294.88,292.67,293.98,393616.0
2018-04-06 12:00:00,293.91,294.76,291.73,291.73,322972.0,293.91,294.76,291.73,291.73,322972.0
2018-04-06 12:30:00,291.85,295.3,291.55,294.17,361080.0,291.85,295.3,291.55,294.17,361080.0
2018-04-06 13:00:00,294.21,296.26,293.0,295.23,401815.0,294.21,296.26,293.0,295.23,401815.0
2018-04-06 13:30:00,295.26,295.86,290.58,290.72,511887.0,295.26,295.86,290.58,290.72,511887.0
2018-04-06 14:00:00,290.7,291.65,289.11,289.52,451004.0,290.7,291.65,289.11,289.52,451004.0
2018-04-06 14:30:00,289.41,290.25,285.65,286.78,631887.0,289.41,290.25,285.65,286.78,631887.0
2018-04-06 15:00:00,286.71,289.55,286.2,287.63,560190.0,286.71,289.55,286.2,287.63,560190.0
2018-04-06 15:30:00,287.61,290.4,287.41,288.76,962327.0,287.61,290.4,287.41,288.76,962327.0
2018-04-09 09:30:00,291.77,295.9,290.22,295.01,1219011.0,291.77,295.9,290.22,295.01,1219011.0
2018-04-09 10:00:00,294.84,298.0,294.71,297.78,732224.0,294.84,298.0,294.71,297.78,732224.0
2018-04-09 10:30:00,297.93,299.55,297.15,297.5,671364.0,297.93,299.55,297.15,297.5,671364.0
2018-04-09 11:00:00,297.58,298.19,295.91,296.44,486009.0,297.58,298.19,295.91,296.44,486009.0
2018-04-09 11:30:00,296.53,298.09,296.16,297.94,384064.0,296.53,298.09,296.16,297.94,384064.0
2018-04-09 12:00:00,297.91,299.04,297.25,298.33,414150.0,297.91,299.04,297.25,298.33,414150.0
2018-04-09 12:30:00,298.27,298.29,296.05,297.86,444165.0,298.27,298.29,296.05,297.86,444165.0
2018-04-09 13:00:00,297.95,298.57,296.5,297.16,308292.0,297.95,298.57,296.5,297.16,308292.0
2018-04-09 13:30:00,297.2,297.67,295.74,296.5,288890.0,297.2,297.67,295.74,296.5,288890.0
2018-04-09 14:00:00,296.66,296.69,294.7,295.76,406039.0,296.66,296.69,294.7,295.76,406039.0
2018-04-09 14:30:00,295.71,296.15,294.15,295.59,295493.0,295.71,296.15,294.15,295.59,295493.0
2018-04-09 15:00:00,295.53,295.63,291.65,292.14,554960.0,295.53,295.63,291.65,292.14,554960.0
2018-04-09 15:30:00,292.11,292.67,289.12,289.93,1106037.0,292.11,292.67,289.12,289.93,1106037.0
2018-04-10 09:30:00,297.13,298.5,294.33,296.01,1926650.0,297.13,298.5,294.33,296.01,1926650.0
2018-04-10 10:00:00,296.05,296.97,293.19,294.51,894755.0,296.05,296.97,293.19,294.51,894755.0
2018-04-10 10:30:00,294.64,298.0,294.61,296.03,746529.0,294.64,298.0,294.61,296.03,746529.0
2018-04-10 11:00:00,296.03,297.15,294.6,295.0,492574.0,296.03,297.15,294.6,295.0,492574.0
2018-04-10 11:30:00,294.98,295.8,293.24,294.04,519421.0,294.98,295.8,293.24,294.04,519421.0
2018-04-10 12:00:00,294.24,294.95,291.69,292.78,455811.0,294.24,294.95,291.69,292.78,455811.0
2018-04-10 12:30:00,292.71,293.72,292.07,292.6,292846.0,292.71,293.72,292.07,292.6,292846.0
2018-04-10 13:00:00,292.66,293.81,292.01,293.71,321877.0,292.66,293.81,292.01,293.71,321877.0
2018-04-10 13:30:00,293.73,295.22,293.22,295.0,338563.0,293.73,295.22,293.22,295.0,338563.0
2018-04-10 14:00:00,295.09,295.97,294.22,295.06,310794.0,295.09,295.97,294.22,295.06,310794.0
2018-04-10 14:30:00,295.16,296.71,294.0,296.64,411003.0,295.16,296.71,294.0,296.64,411003.0
2018-04-10 15:00:00,296.73,298.43,296.41,297.68,808076.0,296.73,298.43,296.41,297.68,808076.0
2018-04-10 15:30:00,297.64,298.95,296.96,298.05,767081.0,297.64,298.95,296.96,298.05,767081.0
2018-04-11 09:30:00,302.88,306.81,301.82,306.39,2246545.0,302.88,306.81,301.82,306.39,2246545.0
2018-04-11 10:00:00,306.49,309.6,304.98,309.6,1314526.0,306.49,309.6,304.98,309.6,1314526.0
2018-04-11 10:30:00,309.47,311.64,307.88,307.99,1457987.0,309.47,311.64,307.88,307.99,1457987.0
2018-04-11 11:00:00,307.91,308.73,306.34,307.77,985820.0,307.91,308.73,306.34,307.77,985820.0
2018-04-11 11:30:00,307.77,309.61,306.86,307.9,670744.0,307.77,309.61,306.86,307.9,670744.0
2018-04-11 12:00:00,307.92,309.4,307.7,309.05,432216.0,307.92,309.4,307.7,309.05,432216.0
2018-04-11 12:30:00,309.2,309.96,306.51,306.68,591841.0,309.2,309.96,306.51,306.68,591841.0
2018-04-11 13:00:00,306.79,308.66,306.79,308.18,388091.0,306.79,308.66,306.79,308.18,388091.0
2018-04-11 13:30:00,308.17,308.67,307.26,308.11,323208.0,308.17,308.67,307.26,308.11,323208.0
2018-04-11 14:00:00,308.18,308.35,305.65,306.48,593293.0,308.18,308.35,305.65,306.48,593293.0
2018-04-11 14:30:00,306.48,307.53,304.25,304.42,561554.0,306.48,307.53,304.25,304.42,561554.0
2018-04-11 15:00:00,304.4,304.96,302.29,303.23,717660.0,304.4,304.96,302.29,303.23,717660.0
2018-04-11 15:30:00,303.2,305.49,302.47,303.68,1169622.0,303.2,305.49,302.47,303.68,1169622.0
2018-04-12 09:30:00,309.72,311.13,307.4,309.9,1665169.0,309.72,311.13,307.4,309.9,1665169.0
2018-04-12 10:00:00,309.86,310.5,308.51,308.61,834261.0,309.86,310.5,308.51,308.61,834261.0
2018-04-12 10:30:00,308.63,309.74,308.0,309.64,578369.0,308.63,309.74,308.0,309.64,578369.0
2018-04-12 11:00:00,309.59,310.6,309.45,309.63,587792.0,309.59,310.6,309.45,309.63,587792.0
2018-04-12 11:30:00,309.76,310.14,308.53,309.63,340419.0,309.76,310.14,308.53,309.63,340419.0
2018-04-12 12:00:00,309.52,310.23,308.91,309.94,260068.0,309.52,310.23,308.91,309.94,260068.0
2018-04-12 12:30:00,309.95,310.3,307.66,309.4,539072.0,309.95,310.3,307.66,309.4,539072.0
2018-04-12 13:00:00,309.45,309.61,306.75,307.43,438289.0,309.45,309.61,306.75,307.43,438289.0
2018-04-12 13:30:00,307.34,308.18,306.95,307.11,273814.0,307.34,308.18,306.95,307.11,273814.0
2018-04-12 14:00:00,307.2,309.01,307.0,308.57,248841.0,307.2,309.01,307.0,308.57,248841.0
2018-04-12 14:30:00,308.59,309.36,307.8,309.3,265911.0,308.59,309.36,307.8,309.3,265911.0
2018-04-12 15:00:00,309.34,310.99,309.06,310.93,446046.0,309.34,310.99,309.06,310.93,446046.0
2018-04-12 15:30:00,310.93,311.0,309.11,309.26,931611.0,310.93,311.0,309.11,309.26,931611.0
2018-04-13 09:30:00,317.1,317.49,313.9,314.85,2183479.0,317.1,317.49,313.9,314.85,2183479.0
2018-04-13 10:00:00,314.77,315.63,313.0,313.3,1050174.0,314.77,315.63,313.0,313.3,1050174.0
2018-04-13 10:30:00,313.26,315.0,312.65,314.0,816792.0,313.26,315.0,312.65,314.0,816792.0
2018-04-13 11:00:00,313.87,313.97,312.32,313.0,494808.0,313.87,313.97,312.32,313.0,494808.0
2018-04-13 11:30:00,312.94,314.0,312.1,313.54,445376.0,312.94,314.0,312.1,313.54,445376.0
2018-04-13 12:00:00,313.52,314.5,312.79,313.55,437856.0,313.52,314.5,312.79,313.55,437856.0
2018-04-13 12:30:00,313.5,313.61,312.42,312.7,304442.0,313.5,313.61,312.42,312.7,304442.0
2018-04-13 13:00:00,312.7,313.7,312.03,313.27,450348.0,312.7,313.7,312.03,313.27,450348.0
2018-04-13 13:30:00,313.33,313.54,312.87,313.31,236836.0,313.33,313.54,312.87,313.31,236836.0
2018-04-13 14:00:00,313.34,313.68,311.93,312.3,347628.0,313.34,313.68,311.93,312.3,347628.0
2018-04-13 14:30:00,312.3,312.8,310.8,311.19,444646.0,312.3,312.8,310.8,311.19,444646.0
2018-04-13 15:00:00,311.22,311.22,308.23,309.57,766394.0,311.22,311.22,308.23,309.57,766394.0
2018-04-13 15:30:00,309.58,312.4,309.26,311.64,1042315.0,309.58,312.4,309.26,311.64,1042315.0
2018-04-16 09:30:00,315.92,316.1,309.26,309.55,1985723.0,315.92,316.1,309.26,309.55,1985723.0
2018-04-16 10:00:00,309.63,311.48,308.87,310.68,921280.0,309.63,311.48,308.87,310.68,921280.0
2018-04-16 10:30:00,310.74,311.23,308.92,309.03,669376.0,310.74,311.23,308.92,309.03,669376.0
2018-04-16 11:00:00,309.12,309.43,304.0,306.44,1558080.0,309.12,309.43,304.0,306.44,1558080.0
2018-04-16 11:30:00,306.45,307.57,306.0,307.35,651766.0,306.45,307.57,306.0,307.35,651766.0
2018-04-16 12:00:00,307.52,309.87,307.37,309.59,696855.0,307.52,309.87,307.37,309.59,696855.0
2018-04-16 12:30:00,309.6,309.65,307.76,308.2,533187.0,309.6,309.65,307.76,308.2,533187.0
2018-04-16 13:00:00,308.19,308.59,307.05,307.32,470297.0,308.19,308.59,307.05,307.32,470297.0
2018-04-16 13:30:00,307.32,307.87,306.41,306.98,448162.0,307.32,307.87,306.41,306.98,448162.0
2018-04-16 14:00:00,306.93,307.1,305.0,305.15,626966.0,306.93,307.1,305.0,305.15,626966.0
2018-04-16 14:30:00,305.13,307.75,305.0,307.26,623023.0,305.13,307.75,305.0,307.26,623023.0
2018-04-16 15:00:00,307.34,308.59,306.88,307.09,788005.0,307.34,308.59,306.88,307.09,788005.0
2018-04-16 15:30:00,307.06,309.3,305.63,307.61,1963357.0,307.06,309.3,305.63,307.61,1963357.0
2018-04-17 09:30:00,329.57,330.0,323.77,326.84,5416086.0,329.57,330.0,323.77,326.84,5416086.0
2018-04-17 10:00:00,326.83,330.6,326.68,327.84,2577043.0,326.83,330.6,326.68,327.84,2577043.0
2018-04-17 10:30:00,327.87,332.0,327.55,331.36,1880688.0,327.87,332.0,327.55,331.36,1880688.0
2018-04-17 11:00:00,331.44,333.0,331.3,332.24,1875587.0,331.44,333.0,331.3,332.24,1875587.0
2018-04-17 11:30:00,332.23,335.0,332.01,334.97,1599905.0,332.23,335.0,332.01,334.97,1599905.0
2018-04-17 12:00:00,334.96,337.89,334.77,337.26,2019857.0,334.96,337.89,334.77,337.26,2019857.0
2018-04-17 12:30:00,337.21,338.42,336.28,338.18,1341181.0,337.21,338.42,336.28,338.18,1341181.0
2018-04-17 13:00:00,338.11,338.62,336.58,338.16,1035716.0,338.11,338.62,336.58,338.16,1035716.0
2018-04-17 13:30:00,338.2,338.5,337.33,337.88,732564.0,338.2,338.5,337.33,337.88,732564.0
2018-04-17 14:00:00,337.88,337.9,336.6,337.16,766893.0,337.88,337.9,336.6,337.16,766893.0
2018-04-17 14:30:00,337.18,338.47,336.84,337.03,970863.0,337.18,338.47,336.84,337.03,970863.0
2018-04-17 15:00:00,337.04,337.04,332.86,334.8,1974686.0,337.04,337.04,332.86,334.8,1974686.0
2018-04-17 15:30:00,334.76,336.96,334.43,336.11,1804969.0,334.76,336.96,334.43,336.11,1804969.0
2018-04-18 09:30:00,336.28,338.82,333.33,338.25,2136409.0,336.28,338.82,333.33,338.25,2136409.0
2018-04-18 10:00:00,338.2,338.34,333.7,334.7,1210238.0,338.2,338.34,333.7,334.7,1210238.0
2018-04-18 10:30:00,334.74,335.67,333.53,334.99,714929.0,334.74,335.67,333.53,334.99,714929.0
2018-04-18 11:00:00,334.99,336.5,334.42,334.59,499015.0,334.99,336.5,334.42,334.59,499015.0
2018-04-18 11:30:00,334.62,334.78,331.1,332.05,813871.0,334.62,334.78,331.1,332.05,813871.0
2018-04-18 12:00:00,332.1,333.9,332.08,332.86,408274.0,332.1,333.9,332.08,332.86,408274.0
2018-04-18 12:30:00,332.8,333.48,331.62,332.91,293507.0,332.8,333.48,331.62,332.91,293507.0
2018-04-18 13:00:00,332.88,333.39,332.0,332.74,266332.0,332.88,333.39,332.0,332.74,266332.0
2018-04-18 13:30:00,332.68,332.94,331.85,332.42,215422.0,332.68,332.94,331.85,332.42,215422.0
2018-04-18 14:00:00,332.38,334.9,331.85,334.82,461542.0,332.38,334.9,331.85,334.82,461542.0
2018-04-18 14:30:00,334.86,336.69,334.63,335.48,742462.0,334.86,336.69,334.63,335.48,742462.0
2018-04-18 15:00:00,335.41,335.96,334.83,334.91,327170.0,335.41,335.96,334.83,334.91,327170.0
2018-04-18 15:30:00,334.96,335.64,334.14,334.53,579943.0,334.96,335.64,334.14,334.53,579943.0
2018-04-19 09:30:00,332.88,334.26,326.77,331.61,1543006.0,332.88,334.26,326.77,331.61,1543006.0
2018-04-19 10:00:00,331.6,331.72,329.05,329.95,707074.0,331.6,331.72,329.05,329.95,707074.0
2018-04-19 10:30:00,329.92,331.31,329.16,330.0,422453.0,329.92,331.31,329.16,330.0,422453.0
2018-04-19 11:00:00,330.07,330.5,328.54,330.5,452163.0,330.07,330.5,328.54,330.5,452163.0
2018-04-19 11:30:00,330.53,331.0,329.57,329.69,313178.0,330.53,331.0,329.57,329.69,313178.0
2018-04-19 12:00:00,329.74,332.3,329.58,331.29,493942.0,329.74,332.3,329.58,331.29,493942.0
2018-04-19 12:30:00,331.3,332.5,330.89,331.83,298092.0,331.3,332.5,330.89,331.83,298092.0
2018-04-19 13:00:00,331.93,331.99,330.82,331.0,229482.0,331.93,331.99,330.82,331.0,229482.0
2018-04-19 13:30:00,331.05,332.6,331.04,332.5,240598.0,331.05,332.6,331.04,332.5,240598.0
2018-04-19 14:00:00,332.52,333.5,331.85,332.55,304224.0,332.52,333.5,331.85,332.55,304224.0
2018-04-19 14:30:00,332.5,333.07,331.92,332.75,173449.0,332.5,333.07,331.92,332.75,173449.0
2018-04-19 15:00:00,332.92,333.97,332.45,333.35,356794.0,332.92,333.97,332.45,333.35,356794.0
2018-04-19 15:30:00,333.42,335.31,332.32,332.69,935060.0,333.42,335.31,332.32,332.69,935060.0
2018-04-20 09:30:00,332.22,335.97,329.88,335.16,1498648.0,332.22,335.97,329.88,335.16,1498648.0
2018-04-20 10:00:00,335.13,335.58,332.96,335.51,739451.0,335.13,335.58,332.96,335.51,739451.0
2018-04-20 10:30:00,335.57,336.51,334.26,334.81,606035.0,335.57,336.51,334.26,334.81,606035.0
2018-04-20 11:00:00,334.71,335.19,332.64,332.66,503493.0,334.71,335.19,332.64,332.66,503493.0
2018-04-20 11:30:00,332.89,333.93,331.69,331.99,351588.0,332.89,333.93,331.69,331.99,351588.0
2018-04-20 12:00:00,331.93,332.35,330.68,331.37,304137.0,331.93,332.35,330.68,331.37,304137.0
2018-04-20 12:30:00,331.4,331.74,328.88,329.33,444433.0,331.4,331.74,328.88,329.33,444433.0
2018-04-20 13:00:00,329.21,330.36,328.62,330.3,315539.0,329.21,330.36,328.62,330.3,315539.0
2018-04-20 13:30:00,330.28,330.6,329.38,329.57,204097.0,330.28,330.6,329.38,329.57,204097.0
2018-04-20 14:00:00,329.58,330.19,328.37,329.25,231377.0,329.58,330.19,328.37,329.25,231377.0
2018-04-20 14:30:00,329.21,329.32,327.32,327.71,370604.0,329.21,329.32,327.32,327.71,370604.0
2018-04-20 15:00:00,327.54,327.65,326.0,326.68,574524.0,327.54,327.65,326.0,326.68,574524.0
2018-04-20 15:30:00,326.77,328.0,326.5,327.77,698765.0,326.77,328.0,326.5,327.77,698765.0
2018-04-23 09:30:00,329.15,331.22,326.51,328.99,966732.0,329.15,331.22,326.51,328.99,966732.0
2018-04-23 10:00:00,329.03,329.62,327.56,328.9,373707.0,329.03,329.62,327.56,328.9,373707.0
2018-04-23 10:30:00,328.99,329.63,327.82,329.24,352197.0,328.99,329.63,327.82,329.24,352197.0
2018-04-23 11:00:00,329.21,330.39,328.91,330.17,326097.0,329.21,330.39,328.91,330.17,326097.0
2018-04-23 11:30:00,330.2,330.35,328.22,328.7,217852.0,330.2,330.35,328.22,328.7,217852.0
2018-04-23 12:00:00,328.55,328.8,325.38,326.32,420945.0,328.55,328.8,325.38,326.32,420945.0
2018-04-23 12:30:00,326.2,326.56,320.69,321.4,699976.0,326.2,326.56,320.69,321.4,699976.0
2018-04-23 13:00:00,321.21,323.79,320.88,322.35,477552.0,321.21,323.79,320.88,322.35,477552.0
2018-04-23 13:30:00,322.35,322.56,318.91,319.51,696108.0,322.35,322.56,318.91,319.51,696108.0
2018-04-23 14:00:00,319.48,319.48,317.08,318.24,800350.0,319.48,319.48,317.08,318.24,800350.0
2018-04-23 14:30:00,318.1,319.6,317.42,318.3,362572.0,318.1,319.6,317.42,318.3,362572.0
2018-04-23 15:00:00,318.23,320.11,317.91,319.87,341529.0,318.23,320.11,317.91,319.87,341529.0
2018-04-23 15:30:00,319.83,319.88,317.75,318.67,691552.0,319.83,319.88,317.75,318.67,691552.0
2018-04-24 09:30:00,319.22,320.25,315.35,315.9,1152066.0,319.22,320.25,315.35,315.9,1152066.0
2018-04-24 10:00:00,315.82,316.68,310.82,312.29,1275633.0,315.82,316.68,310.82,312.29,1275633.0
2018-04-24 10:30:00,312.15,312.89,309.56,309.73,915483.0,312.15,312.89,309.56,309.73,915483.0
2018-04-24 11:00:00,309.71,310.0,305.22,309.26,1306657.0,309.71,310.0,305.22,309.26,1306657.0
2018-04-24 11:30:00,309.25,310.34,306.96,307.45,646194.0,309.25,310.34,306.96,307.45,646194.0
2018-04-24 12:00:00,307.41,308.2,303.89,304.78,579069.0,307.41,308.2,303.89,304.78,579069.0
2018-04-24 12:30:00,304.83,304.86,302.5,302.58,561074.0,304.83,304.86,302.5,302.58,561074.0
2018-04-24 13:00:00,302.56,306.49,302.31,305.53,644464.0,302.56,306.49,302.31,305.53,644464.0
2018-04-24 13:30:00,305.54,307.36,304.53,305.08,526046.0,305.54,307.36,304.53,305.08,526046.0
2018-04-24 14:00:00,305.14,305.6,302.58,304.08,650197.0,305.14,305.6,302.58,304.08,650197.0
2018-04-24 14:30:00,303.92,306.99,303.5,306.83,545072.0,303.92,306.99,303.5,306.83,545072.0
2018-04-24 15:00:00,306.86,307.91,305.34,305.85,672653.0,306.86,307.91,305.34,305.85,672653.0
2018-04-24 15:30:00,305.9,307.52,303.94,307.02,960003.0,305.9,307.52,303.94,307.02,960003.0
2018-04-25 09:30:00,306.37,308.43,295.55,295.76,1745090.0,306.37,308.43,295.55,295.76,1745090.0
2018-04-25 10:00:00,295.77,297.74,292.61,297.44,1893287.0,295.77,297.74,292.61,297.44,1893287.0
2018-04-25 10:30:00,297.45,305.03,296.81,304.92,1546738.0,297.45,305.03,296.81,304.92,1546738.0
2018-04-25 11:00:00,305.02,307.7,304.26,307.16,1202855.0,305.02,307.7,304.26,307.16,1202855.0
2018-04-25 11:30:00,307.2,307.6,302.5,302.83,762983.0,307.2,307.6,302.5,302.83,762983.0
2018-04-25 12:00:00,302.78,304.85,301.75,304.24,488232.0,302.78,304.85,301.75,304.24,488232.0
2018-04-25 12:30:00,304.24,305.96,303.11,303.43,337867.0,304.24,305.96,303.11,303.43,337867.0
2018-04-25 13:00:00,303.5,304.82,302.78,303.47,272167.0,303.5,304.82,302.78,303.47,272167.0
2018-04-25 13:30:00,303.5,305.65,303.4,304.59,382824.0,303.5,305.65,303.4,304.59,382824.0
2018-04-25 14:00:00,304.65,304.95,302.0,302.74,284575.0,304.65,304.95,302.0,302.74,284575.0
2018-04-25 14:30:00,302.83,309.98,302.27,309.25,778868.0,302.83,309.98,302.27,309.25,778868.0
2018-04-25 15:00:00,309.26,309.62,305.65,306.18,764031.0,309.26,309.62,305.65,306.18,764031.0
2018-04-25 15:30:00,306.2,306.5,303.53,305.73,1009216.0,306.2,306.5,303.53,305.73,1009216.0
2018-04-26 09:30:00,310.24,312.26,305.58,311.49,1444964.0,310.24,312.26,305.58,311.49,1444964.0
2018-04-26 10:00:00,311.38,314.69,305.6,314.27,1107260.0,311.38,314.69,305.6,314.27,1107260.0
2018-04-26 10:30:00,314.37,316.0,313.54,313.95,762050.0,314.37,316.0,313.54,313.95,762050.0
2018-04-26 11:00:00,313.94,314.78,312.36,314.66,511191.0,313.94,314.78,312.36,314.66,511191.0
2018-04-26 11:30:00,314.61,314.8,313.0,314.07,303202.0,314.61,314.8,313.0,314.07,303202.0
2018-04-26 12:00:00,314.06,315.56,313.64,314.87,309820.0,314.06,315.56,313.64,314.87,309820.0
2018-04-26 12:30:00,315.0,315.83,314.6,314.96,273716.0,315.0,315.83,314.6,314.96,273716.0
2018-04-26 13:00:00,315.05,316.63,315.05,316.09,311518.0,315.05,316.63,315.05,316.09,311518.0
2018-04-26 13:30:00,316.11,316.57,314.45,314.49,380807.0,316.11,316.57,314.45,314.49,380807.0
2018-04-26 14:00:00,314.46,314.84,313.05,313.52,328277.0,314.46,314.84,313.05,313.52,328277.0
2018-04-26 14:30:00,313.53,314.67,313.37,314.07,230949.0,313.53,314.67,313.37,314.07,230949.0
2018-04-26 15:00:00,314.07,314.67,313.34,313.6,223647.0,314.07,314.67,313.34,313.6,223647.0
2018-04-26 15:30:00,313.63,314.71,313.33,314.0,647176.0,313.63,314.71,313.33,314.0,647176.0
2018-04-27 09:30:00,316.25,317.45,309.15,311.47,1093019.0,316.25,317.45,309.15,311.47,1093019.0
2018-04-27 10:00:00,311.34,314.6,309.3,309.7,756598.0,311.34,314.6,309.3,309.7,756598.0
2018-04-27 10:30:00,309.69,309.79,306.5,308.63,623495.0,309.69,309.79,306.5,308.63,623495.0
2018-04-27 11:00:00,308.58,311.7,306.96,311.39,466923.0,308.58,311.7,306.96,311.39,466923.0
2018-04-27 11:30:00,311.2,311.84,309.68,310.96,348183.0,311.2,311.84,309.68,310.96,348183.0
2018-04-27 12:00:00,311.04,312.73,310.62,310.81,314985.0,311.04,312.73,310.62,310.81,314985.0
2018-04-27 12:30:00,310.74,312.31,310.03,312.22,202840.0,310.74,312.31,310.03,312.22,202840.0
2018-04-27 13:00:00,312.38,313.89,311.88,313.18,321374.0,312.38,313.89,311.88,313.18,321374.0
2018-04-27 13:30:00,313.08,313.55,312.55,312.72,197387.0,313.08,313.55,312.55,312.72,197387.0
2018-04-27 14:00:00,312.92,313.15,311.82,312.09,143107.0,312.92,313.15,311.82,312.09,143107.0
2018-04-27 14:30:00,311.9,312.9,310.6,310.94,239202.0,311.9,312.9,310.6,310.94,239202.0
2018-04-27 15:00:00,310.85,312.19,310.43,310.85,206811.0,310.85,312.19,310.43,310.85,206811.0
2018-04-27 15:30:00,310.76,312.48,310.61,311.77,490685.0,310.76,312.48,310.61,311.77,490685.0
2018-04-30 09:30:00,311.26,315.85,310.11,314.89,775490.0,311.26,315.85,310.11,314.89,775490.0
2018-04-30 10:00:00,314.86,317.88,314.86,316.88,775051.0,314.86,317.88,314.86,316.88,775051.0
2018-04-30 10:30:00,316.84,317.48,315.39,315.82,265643.0,316.84,317.48,315.39,315.82,265643.0
2018-04-30 11:00:00,315.89,316.5,315.14,315.72,318351.0,315.89,316.5,315.14,315.72,318351.0
2018-04-30 11:30:00,315.72,316.04,312.9,313.76,337999.0,315.72,316.04,312.9,313.76,337999.0
2018-04-30 12:00:00,313.64,314.0,310.61,313.06,351834.0,313.64,314.0,310.61,313.06,351834.0
2018-04-30 12:30:00,313.07,313.66,311.73,313.26,219876.0,313.07,313.66,311.73,313.26,219876.0
2018-04-30 13:00:00,313.33,314.24,312.35,313.44,207517.0,313.33,314.24,312.35,313.44,207517.0
2018-04-30 13:30:00,313.48,313.69,312.2,312.57,187880.0,313.48,313.69,312.2,312.57,187880.0
2018-04-30 14:00:00,312.56,313.42,310.81,312.92,261687.0,312.56,313.42,310.81,312.92,261687.0
2018-04-30 14:30:00,312.82,313.21,312.08,312.43,157869.0,312.82,313.21,312.08,312.43,157869.0
2018-04-30 15:00:00,312.41,313.25,312.01,312.76,159916.0,312.41,313.25,312.01,312.76,159916.0
2018-04-30 15:30:00,312.66,313.77,312.2,312.46,449076.0,312.66,313.77,312.2,312.46,449076.0
2018-05-01 09:30:00,310.36,312.4,308.0,310.97,726590.0,310.36,312.4,308.0,310.97,726590.0
2018-05-01 10:00:00,310.75,312.3,309.64,311.71,431390.0,310.75,312.3,309.64,311.71,431390.0
2018-05-01 10:30:00,311.75,311.95,309.0,309.04,366379.0,311.75,311.95,309.0,309.04,366379.0
2018-05-01 11:00:00,308.93,310.25,308.13,309.89,285544.0,308.93,310.25,308.13,309.89,285544.0
2018-05-01 11:30:00,309.89,310.3,307.43,307.64,341131.0,309.89,310.3,307.43,307.64,341131.0
2018-05-01 12:00:00,307.69,308.65,307.27,308.31,227680.0,307.69,308.65,307.27,308.31,227680.0
2018-05-01 12:30:00,308.37,308.61,307.19,307.72,161596.0,308.37,308.61,307.19,307.72,161596.0
2018-05-01 13:00:00,307.73,307.99,306.69,307.67,218485.0,307.73,307.99,306.69,307.67,218485.0
2018-05-01 13:30:00,307.65,309.75,307.49,309.46,243339.0,307.65,309.75,307.49,309.46,243339.0
2018-05-01 14:00:00,309.49,310.29,309.3,309.9,261745.0,309.49,310.29,309.3,309.9,261745.0
2018-05-01 14:30:00,309.93,310.6,309.63,310.58,245840.0,309.93,310.6,309.63,310.58,245840.0
2018-05-01 15:00:00,310.59,311.28,309.89,310.3,228948.0,310.59,311.28,309.89,310.3,228948.0
2018-05-01 15:30:00,310.34,313.48,310.34,313.3,628639.0,310.34,313.48,310.34,313.3,628639.0
2018-05-02 09:30:00,312.1,315.4,310.4,313.93,641709.0,312.1,315.4,310.4,313.93,641709.0
2018-05-02 10:00:00,314.04,317.1,313.92,315.66,461077.0,314.04,317.1,313.92,315.66,461077.0
2018-05-02 10:30:00,315.63,316.26,313.86,314.32,298456.0,315.63,316.26,313.86,314.32,298456.0
2018-05-02 11:00:00,314.21,315.24,313.74,314.2,194666.0,314.21,315.24,313.74,314.2,194666.0
2018-05-02 11:30:00,314.25,314.32,312.58,313.42,193877.0,314.25,314.32,312.58,313.42,193877.0
2018-05-02 12:00:00,313.32,314.25,312.58,313.99,129263.0,313.32,314.25,312.58,313.99,129263.0
2018-05-02 12:30:00,313.98,314.16,313.12,313.6,105376.0,313.98,314.16,313.12,313.6,105376.0
2018-05-02 13:00:00,313.69,315.0,313.69,314.64,158441.0,313.69,315.0,313.69,314.64,158441.0
2018-05-02 13:30:00,314.66,314.79,313.75,314.25,76169.0,314.66,314.79,313.75,314.25,76169.0
2018-05-02 14:00:00,314.29,316.25,314.17,315.83,329783.0,314.29,316.25,314.17,315.83,329783.0
2018-05-02 14:30:00,315.84,316.25,314.72,315.35,245994.0,315.84,316.25,314.72,315.35,245994.0
2018-05-02 15:00:00,315.45,316.01,313.88,314.39,257354.0,315.45,316.01,313.88,314.39,257354.0
2018-05-02 15:30:00,314.43,315.04,313.15,313.36,488837.0,314.43,315.04,313.15,313.36,488837.0
2018-05-03 09:30:00,312.59,312.59,308.56,310.79,773099.0,312.59,312.59,308.56,310.79,773099.0
2018-05-03 10:00:00,310.79,310.82,308.8,309.76,390549.0,310.79,310.82,308.8,309.76,390549.0
2018-05-03 10:30:00,309.59,310.05,305.73,307.02,524396.0,309.59,310.05,305.73,307.02,524396.0
2018-05-03 11:00:00,307.07,307.77,306.21,306.81,290293.0,307.07,307.77,306.21,306.81,290293.0
2018-05-03 11:30:00,306.85,308.71,306.21,308.28,263486.0,306.85,308.71,306.21,308.28,263486.0
2018-05-03 12:00:00,308.19,308.6,306.98,307.14,188940.0,308.19,308.6,306.98,307.14,188940.0
2018-05-03 12:30:00,307.26,311.89,307.2,311.58,356638.0,307.26,311.89,307.2,311.58,356638.0
2018-05-03 13:00:00,311.54,312.16,310.05,310.34,216350.0,311.54,312.16,310.05,310.34,216350.0
2018-05-03 13:30:00,310.3,311.7,309.84,310.55,188002.0,310.3,311.7,309.84,310.55,188002.0
2018-05-03 14:00:00,310.25,311.16,310.18,310.73,117925.0,310.25,311.16,310.18,310.73,117925.0
2018-05-03 14:30:00,310.8,312.13,310.07,310.4,235555.0,310.8,312.13,310.07,310.4,235555.0
2018-05-03 15:00:00,310.39,311.87,310.31,311.66,179343.0,310.39,311.87,310.31,311.66,179343.0
2018-05-03 15:30:00,311.69,312.47,310.67,311.53,485071.0,311.69,312.47,310.67,311.53,485071.0
2018-05-04 09:30:00,308.94,310.13,307.67,308.48,555133.0,308.94,310.13,307.67,308.48,555133.0
2018-05-04 10:00:00,308.3,314.2,307.67,314.03,701722.0,308.3,314.2,307.67,314.03,701722.0
2018-05-04 10:30:00,314.03,315.67,313.45,315.23,499176.0,314.03,315.67,313.45,315.23,499176.0
2018-05-04 11:00:00,315.09,316.1,314.14,315.06,394095.0,315.09,316.1,314.14,315.06,394095.0
2018-05-04 11:30:00,315.12,316.92,314.93,316.82,482272.0,315.12,316.92,314.93,316.82,482272.0
2018-05-04 12:00:00,316.82,317.98,316.25,317.49,438709.0,316.82,317.98,316.25,317.49,438709.0
2018-05-04 12:30:00,317.49,318.69,317.49,317.83,312542.0,317.49,318.69,317.49,317.83,312542.0
2018-05-04 13:00:00,317.92,318.44,317.45,317.99,266123.0,317.92,318.44,317.45,317.99,266123.0
2018-05-04 13:30:00,317.92,319.85,317.89,319.82,281003.0,317.92,319.85,317.89,319.82,281003.0
2018-05-04 14:00:00,319.78,320.5,319.52,320.15,429841.0,319.78,320.5,319.52,320.15,429841.0
2018-05-04 14:30:00,320.14,320.98,319.36,319.42,362486.0,320.14,320.98,319.36,319.42,362486.0
2018-05-04 15:00:00,319.42,320.25,319.04,320.22,329758.0,319.42,320.25,319.04,320.22,329758.0
2018-05-04 15:30:00,320.19,320.53,319.51,320.09,561042.0,320.19,320.53,319.51,320.09,561042.0
2018-05-07 09:30:00,322.04,325.0,319.34,324.7,1100673.0,322.04,325.0,319.34,324.7,1100673.0
2018-05-07 10:00:00,324.76,325.87,324.03,325.44,502543.0,324.76,325.87,324.03,325.44,502543.0
2018-05-07 10:30:00,325.4,327.55,324.7,327.53,407582.0,325.4,327.55,324.7,327.53,407582.0
2018-05-07 11:00:00,327.48,328.36,326.89,328.12,434020.0,327.48,328.36,326.89,328.12,434020.0
2018-05-07 11:30:00,328.12,328.3,326.86,327.78,246771.0,328.12,328.3,326.86,327.78,246771.0
2018-05-07 12:00:00,327.8,328.95,327.64,328.83,252355.0,327.8,328.95,327.64,328.83,252355.0
2018-05-07 12:30:00,328.72,329.03,326.82,327.37,273943.0,328.72,329.03,326.82,327.37,273943.0
2018-05-07 13:00:00,327.35,327.73,326.31,327.33,208518.0,327.35,327.73,326.31,327.33,208518.0
2018-05-07 13:30:00,327.43,328.73,327.21,328.66,163938.0,327.43,328.73,327.21,328.66,163938.0
2018-05-07 14:00:00,328.71,328.75,327.52,327.95,112107.0,328.71,328.75,327.52,327.95,112107.0
2018-05-07 14:30:00,328.02,328.18,326.47,327.11,195334.0,328.02,328.18,326.47,327.11,195334.0
2018-05-07 15:00:00,327.05,327.68,324.53,325.59,435432.0,327.05,327.68,324.53,325.59,435432.0
2018-05-07 15:30:00,325.56,326.43,324.87,326.15,426826.0,325.56,326.43,324.87,326.15,426826.0
2018-05-08 09:30:00,325.83,326.39,323.05,324.26,601920.0,325.83,326.39,323.05,324.26,601920.0
2018-05-08 10:00:00,324.43,326.0,324.1,325.38,310590.0,324.43,326.0,324.1,325.38,310590.0
2018-05-08 10:30:00,325.32,327.18,325.27,325.94,283945.0,325.32,327.18,325.27,325.94,283945.0
2018-05-08 11:00:00,325.84,327.35,325.13,326.35,285193.0,325.84,327.35,325.13,326.35,285193.0
2018-05-08 11:30:00,326.33,326.83,325.45,325.86,176566.0,326.33,326.83,325.45,325.86,176566.0
2018-05-08 12:00:00,325.74,326.11,324.65,325.25,116553.0,325.74,326.11,324.65,325.25,116553.0
2018-05-08 12:30:00,325.25,325.56,323.47,323.96,157288.0,325.25,325.56,323.47,323.96,157288.0
2018-05-08 13:00:00,323.84,324.8,323.82,324.8,127696.0,323.84,324.8,323.82,324.8,127696.0
2018-05-08 13:30:00,324.87,324.92,323.1,323.28,102995.0,324.87,324.92,323.1,323.28,102995.0
2018-05-08 14:00:00,323.35,325.7,323.19,324.84,226471.0,323.35,325.7,323.19,324.84,226471.0
2018-05-08 14:30:00,324.88,325.04,323.34,324.06,162969.0,324.88,325.04,323.34,324.06,162969.0
2018-05-08 15:00:00,324.05,325.72,323.75,325.58,160991.0,324.05,325.72,323.75,325.58,160991.0
2018-05-08 15:30:00,325.62,326.88,325.45,326.88,370865.0,325.62,326.88,325.45,326.88,370865.0
2018-05-09 09:30:00,328.79,330.88,327.51,329.47,927839.0,328.79,330.88,327.51,329.47,927839.0
2018-05-09 10:00:00,329.4,331.95,328.64,330.0,519619.0,329.4,331.95,328.64,330.0,519619.0
2018-05-09 10:30:00,330.04,330.46,328.0,328.28,411255.0,330.04,330.46,328.0,328.28,411255.0
2018-05-09 11:00:00,328.32,328.88,327.66,328.43,235957.0,328.32,328.88,327.66,328.43,235957.0
2018-05-09 11:30:00,328.47,329.27,328.37,329.27,93640.0,328.47,329.27,328.37,329.27,93640.0
2018-05-09 12:00:00,329.22,329.95,328.84,329.87,140277.0,329.22,329.95,328.84,329.87,140277.0
2018-05-09 12:30:00,329.87,330.7,329.5,329.97,222263.0,329.87,330.7,329.5,329.97,222263.0
2018-05-09 13:00:00,329.99,330.6,329.79,330.46,123853.0,329.99,330.6,329.79,330.46,123853.0
2018-05-09 13:30:00,330.54,331.3,330.25,331.1,157421.0,330.54,331.3,330.25,331.1,157421.0
2018-05-09 14:00:00,331.07,331.18,330.2,330.41,130287.0,331.07,331.18,330.2,330.41,130287.0
2018-05-09 14:30:00,330.31,331.02,328.69,329.43,294703.0,330.31,331.02,328.69,329.43,294703.0
2018-05-09 15:00:00,329.5,330.37,329.24,330.0,200488.0,329.5,330.37,329.24,330.0,200488.0
2018-05-09 15:30:00,330.04,330.75,329.48,330.18,336379.0,330.04,330.75,329.48,330.18,336379.0
2018-05-10 09:30:00,331.5,332.06,329.32,330.09,796168.0,331.5,332.06,329.32,330.09,796168.0
2018-05-10 10:00:00,330.14,331.23,329.4,330.2,357181.0,330.14,331.23,329.4,330.2,357181.0
2018-05-10 10:30:00,330.21,330.4,329.46,330.08,246561.0,330.21,330.4,329.46,330.08,246561.0
2018-05-10 11:00:00,330.05,331.75,330.0,331.07,389133.0,330.05,331.75,330.0,331.07,389133.0
2018-05-10 11:30:00,331.08,331.26,330.5,330.64,152418.0,331.08,331.26,330.5,330.64,152418.0
2018-05-10 12:00:00,330.69,330.74,327.75,329.06,466852.0,330.69,330.74,327.75,329.06,466852.0
2018-05-10 12:30:00,328.99,329.86,328.66,329.22,244809.0,328.99,329.86,328.66,329.22,244809.0
2018-05-10 13:00:00,329.3,330.2,329.27,329.44,143772.0,329.3,330.2,329.27,329.44,143772.0
2018-05-10 13:30:00,329.49,329.75,328.42,328.85,169526.0,329.49,329.75,328.42,328.85,169526.0
2018-05-10 14:00:00,328.77,329.19,328.36,329.03,141267.0,328.77,329.19,328.36,329.03,141267.0
2018-05-10 14:30:00,329.08,329.08,327.34,328.48,224647.0,329.08,329.08,327.34,328.48,224647.0
2018-05-10 15:00:00,328.43,329.13,328.26,328.77,164321.0,328.43,329.13,328.26,328.77,164321.0
2018-05-10 15:30:00,328.85,329.7,328.31,329.7,408678.0,328.85,329.7,328.31,329.7,408678.0
2018-05-11 09:30:00,329.65,331.26,325.55,327.4,667889.0,329.65,331.26,325.55,327.4,667889.0
2018-05-11 10:00:00,327.42,328.07,326.75,327.17,286194.0,327.42,328.07,326.75,327.17,286194.0
2018-05-11 10:30:00,327.19,328.01,326.42,327.64,252332.0,327.19,328.01,326.42,327.64,252332.0
2018-05-11 11:00:00,327.68,327.76,326.39,326.55,228628.0,327.68,327.76,326.39,326.55,228628.0
2018-05-11 11:30:00,326.58,327.59,326.5,327.04,193013.0,326.58,327.59,326.5,327.04,193013.0
2018-05-11 12:00:00,327.09,327.48,326.21,326.33,136255.0,327.09,327.48,326.21,326.33,136255.0
2018-05-11 12:30:00,326.24,326.67,326.05,326.44,117807.0,326.24,326.67,326.05,326.44,117807.0
2018-05-11 13:00:00,326.42,326.58,325.89,326.28,87883.0,326.42,326.58,325.89,326.28,87883.0
2018-05-11 13:30:00,326.26,326.48,325.77,326.28,93123.0,326.26,326.48,325.77,326.28,93123.0
2018-05-11 14:00:00,326.3,326.39,325.05,325.14,173791.0,326.3,326.39,325.05,325.14,173791.0
2018-05-11 14:30:00,325.05,325.73,324.87,325.36,145028.0,325.05,325.73,324.87,325.36,145028.0
2018-05-11 15:00:00,325.38,326.48,325.35,326.09,122458.0,325.38,326.48,325.35,326.09,122458.0
2018-05-11 15:30:00,326.1,327.46,325.86,326.37,413101.0,326.1,327.46,325.86,326.37,413101.0
2018-05-14 09:30:00,327.25,330.51,327.04,329.39,621227.0,327.25,330.51,327.04,329.39,621227.0
2018-05-14 10:00:00,329.42,330.3,329.02,329.92,253350.0,329.42,330.3,329.02,329.92,253350.0
2018-05-14 10:30:00,329.97,330.21,329.24,329.86,198377.0,329.97,330.21,329.24,329.86,198377.0
2018-05-14 11:00:00,329.81,330.5,329.51,329.62,240084.0,329.81,330.5,329.51,329.62,240084.0
2018-05-14 11:30:00,329.53,329.98,328.61,329.27,160264.0,329.53,329.98,328.61,329.27,160264.0
2018-05-14 12:00:00,329.3,329.67,328.28,328.36,101681.0,329.3,329.67,328.28,328.36,101681.0
2018-05-14 12:30:00,328.44,328.74,327.56,328.16,123952.0,328.44,328.74,327.56,328.16,123952.0
2018-05-14 13:00:00,328.11,328.45,327.66,328.02,151521.0,328.11,328.45,327.66,328.02,151521.0
2018-05-14 13:30:00,328.1,328.84,327.9,328.28,103502.0,328.1,328.84,327.9,328.28,103502.0
2018-05-14 14:00:00,328.37,328.42,327.38,328.28,129350.0,328.37,328.42,327.38,328.28,129350.0
2018-05-14 14:30:00,328.28,328.88,328.13,328.85,95978.0,328.28,328.88,328.13,328.85,95978.0
2018-05-14 15:00:00,328.86,329.36,328.59,329.02,156874.0,328.86,329.36,328.59,329.02,156874.0
2018-05-14 15:30:00,329.03,329.16,327.96,328.52,299383.0,329.03,329.16,327.96,328.52,299383.0
2018-05-15 09:30:00,325.94,326.3,322.43,323.21,763434.0,325.94,326.3,322.43,323.21,763434.0
2018-05-15 10:00:00,323.18,324.87,323.04,324.75,289311.0,323.18,324.87,323.04,324.75,289311.0
2018-05-15 10:30:00,324.58,326.4,324.15,324.37,280259.0,324.58,326.4,324.15,324.37,280259.0
2018-05-15 11:00:00,324.5,324.67,323.18,323.34,224532.0,324.5,324.67,323.18,323.34,224532.0
2018-05-15 11:30:00,323.43,326.19,323.42,325.11,208197.0,323.43,326.19,323.42,325.11,208197.0
2018-05-15 12:00:00,325.17,325.45,324.17,324.81,124810.0,325.17,325.45,324.17,324.81,124810.0
2018-05-15 12:30:00,324.76,326.88,324.67,326.16,232230.0,324.76,326.88,324.67,326.16,232230.0
2018-05-15 13:00:00,326.05,326.74,325.36,326.55,129771.0,326.05,326.74,325.36,326.55,129771.0
2018-05-15 13:30:00,326.55,326.94,325.16,325.25,168632.0,326.55,326.94,325.16,325.25,168632.0
2018-05-15 14:00:00,325.25,325.83,324.91,325.49,119612.0,325.25,325.83,324.91,325.49,119612.0
2018-05-15 14:30:00,325.49,326.55,325.23,325.67,122632.0,325.49,326.55,325.23,325.67,122632.0
2018-05-15 15:00:00,325.74,325.93,324.6,324.62,154529.0,325.74,325.93,324.6,324.62,154529.0
2018-05-15 15:30:00,324.54,326.3,324.32,326.13,393954.0,324.54,326.3,324.32,326.13,393954.0
2018-05-16 09:30:00,326.29,327.59,325.14,327.44,421781.0,326.29,327.59,325.14,327.44,421781.0
2018-05-16 10:00:00,327.43,328.62,327.01,327.82,339991.0,327.43,328.62,327.01,327.82,339991.0
2018-05-16 10:30:00,327.92,328.7,327.35,327.73,180682.0,327.92,328.7,327.35,327.73,180682.0
2018-05-16 11:00:00,327.65,327.92,326.76,327.35,217258.0,327.65,327.92,326.76,327.35,217258.0
2018-05-16 11:30:00,327.37,328.23,327.11,328.1,116767.0,327.37,328.23,327.11,328.1,116767.0
2018-05-16 12:00:00,328.03,329.3,328.03,329.19,205877.0,328.03,329.3,328.03,329.19,205877.0
2018-05-16 12:30:00,329.2,329.72,328.88,329.32,152027.0,329.2,329.72,328.88,329.32,152027.0
2018-05-16 13:00:00,329.4,329.66,328.53,328.85,104755.0,329.4,329.66,328.53,328.85,104755.0
2018-05-16 13:30:00,328.82,329.13,328.31,329.03,75801.0,328.82,329.13,328.31,329.03,75801.0
2018-05-16 14:00:00,329.01,329.36,328.71,328.82,102178.0,329.01,329.36,328.71,328.82,102178.0
2018-05-16 14:30:00,328.85,329.07,328.48,328.87,82075.0,328.85,329.07,328.48,328.87,82075.0
2018-05-16 15:00:00,328.78,328.8,327.91,327.95,152128.0,328.78,328.8,327.91,327.95,152128.0
2018-05-16 15:30:00,328.01,328.32,327.14,328.32,301581.0,328.01,328.32,327.14,328.32,301581.0
2018-05-17 09:30:00,327.53,328.25,326.22,327.5,525472.0,327.53,328.25,326.22,327.5,525472.0
2018-05-17 10:00:00,327.54,329.58,327.53,329.29,376215.0,327.54,329.58,327.53,329.29,376215.0
2018-05-17 10:30:00,329.4,330.45,329.15,330.0,311370.0,329.4,330.45,329.15,330.0,311370.0
2018-05-17 11:00:00,329.98,329.98,328.77,329.28,256294.0,329.98,329.98,328.77,329.28,256294.0
2018-05-17 11:30:00,329.38,329.66,328.97,329.27,136409.0,329.38,329.66,328.97,329.27,136409.0
2018-05-17 12:00:00,329.31,329.46,327.8,329.36,158660.0,329.31,329.46,327.8,329.36,158660.0
2018-05-17 12:30:00,329.27,329.43,327.11,327.67,162203.0,329.27,329.43,327.11,327.67,162203.0
2018-05-17 13:00:00,327.7,328.22,326.52,326.69,151365.0,327.7,328.22,326.52,326.69,151365.0
2018-05-17 13:30:00,326.69,326.77,324.4,324.46,279569.0,326.69,326.77,324.4,324.46,279569.0
2018-05-17 14:00:00,324.45,326.0,323.17,325.71,298570.0,324.45,326.0,323.17,325.71,298570.0
2018-05-17 14:30:00,325.67,326.1,325.42,325.95,150630.0,325.67,326.1,325.42,325.95,150630.0
2018-05-17 15:00:00,325.93,326.12,324.84,325.0,183636.0,325.93,326.12,324.84,325.0,183636.0
2018-05-17 15:30:00,325.0,325.74,324.55,325.22,366240.0,325.0,325.74,324.55,325.22,366240.0
2018-05-18 09:30:00,324.89,326.42,323.52,324.52,508533.0,324.89,326.42,323.52,324.52,508533.0
2018-05-18 10:00:00,324.52,325.0,323.41,324.23,256485.0,324.52,325.0,323.41,324.23,256485.0
2018-05-18 10:30:00,324.35,324.58,322.8,324.43,202596.0,324.35,324.58,322.8,324.43,202596.0
2018-05-18 11:00:00,324.52,325.32,324.25,324.57,139779.0,324.52,325.32,324.25,324.57,139779.0
2018-05-18 11:30:00,324.73,325.87,324.65,325.47,136516.0,324.73,325.87,324.65,325.47,136516.0
2018-05-18 12:00:00,325.49,325.49,324.64,324.65,62931.0,325.49,325.49,324.64,324.65,62931.0
2018-05-18 12:30:00,324.66,325.21,324.5,325.04,43405.0,324.66,325.21,324.5,325.04,43405.0
2018-05-18 13:00:00,324.95,325.15,324.59,324.79,50917.0,324.95,325.15,324.59,324.79,50917.0
2018-05-18 13:30:00,324.68,325.05,323.83,324.65,157170.0,324.68,325.05,323.83,324.65,157170.0
2018-05-18 14:00:00,324.68,324.74,324.18,324.66,71720.0,324.68,324.74,324.18,324.66,71720.0
2018-05-18 14:30:00,324.61,325.06,324.48,324.79,93460.0,324.61,325.06,324.48,324.79,93460.0
2018-05-18 15:00:00,324.72,324.84,324.25,324.69,102280.0,324.72,324.84,324.25,324.69,102280.0
2018-05-18 15:30:00,324.71,324.8,324.1,324.18,271405.0,324.71,324.8,324.1,324.18,271405.0
2018-05-21 09:30:00,327.11,331.1,325.45,330.08,1026027.0,327.11,331.1,325.45,330.08,1026027.0
2018-05-21 10:00:00,330.17,331.41,328.81,329.44,497916.0,330.17,331.41,328.81,329.44,497916.0
2018-05-21 10:30:00,329.39,331.35,329.39,331.15,276293.0,329.39,331.35,329.39,331.15,276293.0
2018-05-21 11:00:00,331.15,331.5,326.65,327.36,369732.0,331.15,331.5,326.65,327.36,369732.0
2018-05-21 11:30:00,327.4,328.38,326.32,328.21,207558.0,327.4,328.38,326.32,328.21,207558.0
2018-05-21 12:00:00,328.2,329.59,327.65,329.09,183299.0,328.2,329.59,327.65,329.09,183299.0
2018-05-21 12:30:00,329.01,330.83,328.89,330.42,246907.0,329.01,330.83,328.89,330.42,246907.0
2018-05-21 13:00:00,330.5,330.72,329.43,329.73,187316.0,330.5,330.72,329.43,329.73,187316.0
2018-05-21 13:30:00,329.75,331.11,329.51,331.1,244454.0,329.75,331.11,329.51,331.1,244454.0
2018-05-21 14:00:00,331.02,331.03,329.19,329.3,175529.0,331.02,331.03,329.19,329.3,175529.0
2018-05-21 14:30:00,329.28,330.55,328.5,330.41,223557.0,329.28,330.55,328.5,330.41,223557.0
2018-05-21 15:00:00,330.34,330.62,329.81,330.22,187544.0,330.34,330.62,329.81,330.22,187544.0
2018-05-21 15:30:00,330.27,331.88,330.17,331.82,648426.0,330.27,331.88,330.17,331.82,648426.0
2018-05-22 09:30:00,334.05,336.63,332.88,336.1,1312806.0,334.05,336.63,332.88,336.1,1312806.0
2018-05-22 10:00:00,336.04,336.48,331.7,332.5,775505.0,336.04,336.48,331.7,332.5,775505.0
2018-05-22 10:30:00,332.5,334.48,332.08,333.74,429407.0,332.5,334.48,332.08,333.74,429407.0
2018-05-22 11:00:00,333.85,334.11,332.73,333.0,227099.0,333.85,334.11,332.73,333.0,227099.0
2018-05-22 11:30:00,333.12,333.26,332.15,332.75,190905.0,333.12,333.26,332.15,332.75,190905.0
2018-05-22 12:00:00,332.71,333.96,332.7,332.95,165037.0,332.71,333.96,332.7,332.95,165037.0
2018-05-22 12:30:00,332.93,333.07,332.16,332.46,130839.0,332.93,333.07,332.16,332.46,130839.0
2018-05-22 13:00:00,332.35,333.46,332.22,332.84,172088.0,332.35,333.46,332.22,332.84,172088.0
2018-05-22 13:30:00,332.76,333.57,332.05,333.19,123824.0,332.76,333.57,332.05,333.19,123824.0
2018-05-22 14:00:00,333.16,334.1,333.14,333.51,184257.0,333.16,334.1,333.14,333.51,184257.0
2018-05-22 14:30:00,333.54,334.05,332.41,332.46,141236.0,333.54,334.05,332.41,332.46,141236.0
2018-05-22 15:00:00,332.46,333.0,332.11,332.34,170594.0,332.46,333.0,332.11,332.34,170594.0
2018-05-22 15:30:00,332.38,332.66,331.15,331.63,447281.0,332.38,332.66,331.15,331.63,447281.0
2018-05-23 09:30:00,329.04,333.3,328.09,331.61,794282.0,329.04,333.3,328.09,331.61,794282.0
2018-05-23 10:00:00,331.48,333.85,331.45,332.85,447506.0,331.48,333.85,331.45,332.85,447506.0
2018-05-23 10:30:00,332.8,332.98,331.65,332.05,215207.0,332.8,332.98,331.65,332.05,215207.0
2018-05-23 11:00:00,332.15,334.69,331.69,334.15,569223.0,332.15,334.69,331.69,334.15,569223.0
2018-05-23 11:30:00,334.18,336.48,333.85,335.35,517476.0,334.18,336.48,333.85,335.35,517476.0
2018-05-23 12:00:00,335.38,336.2,335.01,335.65,257156.0,335.38,336.2,335.01,335.65,257156.0
2018-05-23 12:30:00,335.74,338.23,335.6,337.83,627988.0,335.74,338.23,335.6,337.83,627988.0
2018-05-23 13:00:00,337.84,338.8,337.67,338.03,494987.0,337.84,338.8,337.67,338.03,494987.0
2018-05-23 13:30:00,338.03,340.0,337.9,339.65,551633.0,338.03,340.0,337.9,339.65,551633.0
2018-05-23 14:00:00,339.58,341.72,339.2,341.17,836146.0,339.58,341.72,339.2,341.17,836146.0
2018-05-23 14:30:00,341.15,342.95,340.31,342.7,600646.0,341.15,342.95,340.31,342.7,600646.0
2018-05-23 15:00:00,342.77,344.19,341.77,344.0,716533.0,342.77,344.19,341.77,344.0,716533.0
2018-05-23 15:30:00,343.97,345.0,343.46,344.72,1056601.0,343.97,345.0,343.46,344.72,1056601.0
2018-05-24 09:30:00,344.34,346.73,341.69,342.08,1744638.0,344.34,346.73,341.69,342.08,1744638.0
2018-05-24 10:00:00,342.16,347.59,341.12,346.99,1278879.0,342.16,347.59,341.12,346.99,1278879.0
2018-05-24 10:30:00,346.93,349.45,345.85,346.35,1271769.0,346.93,349.45,345.85,346.35,1271769.0
2018-05-24 11:00:00,346.52,350.0,345.88,349.71,978503.0,346.52,350.0,345.88,349.71,978503.0
2018-05-24 11:30:00,349.65,349.99,348.25,349.54,464633.0,349.65,349.99,348.25,349.54,464633.0
2018-05-24 12:00:00,349.49,351.19,349.11,350.74,707140.0,349.49,351.19,349.11,350.74,707140.0
2018-05-24 12:30:00,350.75,351.48,348.71,350.62,498264.0,350.75,351.48,348.71,350.62,498264.0
2018-05-24 13:00:00,350.61,351.38,349.85,350.98,478804.0,350.61,351.38,349.85,350.98,478804.0
2018-05-24 13:30:00,350.98,352.72,350.33,352.61,534406.0,350.98,352.72,350.33,352.61,534406.0
2018-05-24 14:00:00,352.55,354.0,352.0,353.22,706995.0,352.55,354.0,352.0,353.22,706995.0
2018-05-24 14:30:00,353.26,353.55,352.33,352.62,470820.0,353.26,353.55,352.33,352.62,470820.0
2018-05-24 15:00:00,352.6,353.0,351.2,351.56,546062.0,352.6,353.0,351.2,351.56,546062.0
2018-05-24 15:30:00,351.58,352.26,348.61,349.3,899632.0,351.58,352.26,348.61,349.3,899632.0
2018-05-25 09:30:00,349.95,354.16,348.83,352.84,1493432.0,349.95,354.16,348.83,352.84,1493432.0
2018-05-25 10:00:00,352.74,354.36,352.48,353.57,846140.0,352.74,354.36,352.48,353.57,846140.0
2018-05-25 10:30:00,353.64,353.86,350.33,352.34,903328.0,353.64,353.86,350.33,352.34,903328.0
2018-05-25 11:00:00,352.39,353.43,352.3,352.72,356552.0,352.39,353.43,352.3,352.72,356552.0
2018-05-25 11:30:00,352.72,352.72,351.26,351.53,306188.0,352.72,352.72,351.26,351.53,306188.0
2018-05-25 12:00:00,351.56,352.16,350.41,351.78,331050.0,351.56,352.16,350.41,351.78,331050.0
2018-05-25 12:30:00,351.8,352.26,351.46,351.88,129221.0,351.8,352.26,351.46,351.88,129221.0
2018-05-25 13:00:00,351.95,352.8,351.94,352.69,190475.0,351.95,352.8,351.94,352.69,190475.0
2018-05-25 13:30:00,352.64,352.78,351.4,351.55,153544.0,352.64,352.78,351.4,351.55,153544.0
2018-05-25 14:00:00,351.51,352.07,351.15,351.53,141839.0,351.51,352.07,351.15,351.53,141839.0
2018-05-25 14:30:00,351.52,351.52,350.18,350.52,227503.0,351.52,351.52,350.18,350.52,227503.0
2018-05-25 15:00:00,350.56,350.71,349.8,350.54,288070.0,350.56,350.71,349.8,350.54,288070.0
2018-05-25 15:30:00,350.6,351.39,350.02,351.31,578254.0,350.6,351.39,350.02,351.31,578254.0
2018-05-29 09:30:00,351.5,354.36,349.55,354.16,1457124.0,351.5,354.36,349.55,354.16,1457124.0
2018-05-29 10:00:00,354.24,355.17,353.05,354.77,682012.0,354.24,355.17,353.05,354.77,682012.0
2018-05-29 10:30:00,354.7,356.1,353.77,355.9,619924.0,354.7,356.1,353.77,355.9,619924.0
2018-05-29 11:00:00,355.82,355.99,354.4,355.44,485380.0,355.82,355.99,354.4,355.44,485380.0
2018-05-29 11:30:00,355.48,356.0,352.52,353.4,500535.0,355.48,356.0,352.52,353.4,500535.0
2018-05-29 12:00:00,353.4,354.18,351.56,353.79,569675.0,353.4,354.18,351.56,353.79,569675.0
2018-05-29 12:30:00,353.77,355.25,353.62,355.09,284572.0,353.77,355.25,353.62,355.09,284572.0
2018-05-29 13:00:00,355.15,355.21,353.74,354.28,194452.0,355.15,355.21,353.74,354.28,194452.0
2018-05-29 13:30:00,354.26,354.3,352.78,352.87,214777.0,354.26,354.3,352.78,352.87,214777.0
2018-05-29 14:00:00,352.86,352.88,350.26,350.98,603834.0,352.86,352.88,350.26,350.98,603834.0
2018-05-29 14:30:00,350.99,351.7,348.36,348.37,507798.0,350.99,351.7,348.36,348.37,507798.0
2018-05-29 15:00:00,348.47,348.57,346.71,347.83,607959.0,348.47,348.57,346.71,347.83,607959.0
2018-05-29 15:30:00,347.94,350.04,347.44,349.73,696753.0,347.94,350.04,347.44,349.73,696753.0
2018-05-30 09:30:00,352.37,353.1,349.26,350.49,919705.0,352.37,353.1,349.26,350.49,919705.0
2018-05-30 10:00:00,350.56,352.03,349.5,351.9,393850.0,350.56,352.03,349.5,351.9,393850.0
2018-05-30 10:30:00,351.96,352.09,350.83,351.13,306723.0,351.96,352.09,350.83,351.13,306723.0
2018-05-30 11:00:00,351.15,352.4,350.54,351.93,278102.0,351.15,352.4,350.54,351.93,278102.0
2018-05-30 11:30:00,351.96,353.0,351.75,351.86,309081.0,351.96,353.0,351.75,351.86,309081.0
2018-05-30 12:00:00,351.88,352.0,350.74,351.31,198017.0,351.88,352.0,350.74,351.31,198017.0
2018-05-30 12:30:00,351.23,351.73,350.64,351.18,159014.0,351.23,351.73,350.64,351.18,159014.0
2018-05-30 13:00:00,351.24,352.0,350.76,351.82,162774.0,351.24,352.0,350.76,351.82,162774.0
2018-05-30 13:30:00,351.71,352.76,351.71,351.84,179389.0,351.71,352.76,351.71,351.84,179389.0
2018-05-30 14:00:00,351.99,353.0,351.9,352.96,219085.0,351.99,353.0,351.9,352.96,219085.0
2018-05-30 14:30:00,352.98,354.0,352.75,353.67,310859.0,352.98,354.0,352.75,353.67,310859.0
2018-05-30 15:00:00,353.72,353.75,352.75,353.35,243215.0,353.72,353.75,352.75,353.35,243215.0
2018-05-30 15:30:00,353.38,354.0,353.2,353.54,413414.0,353.38,354.0,353.2,353.54,413414.0
2018-05-31 09:30:00,353.53,355.53,352.22,354.79,871029.0,353.53,355.53,352.22,354.79,871029.0
2018-05-31 10:00:00,354.77,354.97,351.08,351.21,662956.0,354.77,354.97,351.08,351.21,662956.0
2018-05-31 10:30:00,351.22,352.57,350.21,352.25,416259.0,351.22,352.57,350.21,352.25,416259.0
2018-05-31 11:00:00,352.21,352.8,351.28,352.37,299761.0,352.21,352.8,351.28,352.37,299761.0
2018-05-31 11:30:00,352.39,354.63,351.5,353.35,384315.0,352.39,354.63,351.5,353.35,384315.0
2018-05-31 12:00:00,353.28,353.54,352.33,352.53,166048.0,353.28,353.54,352.33,352.53,166048.0
2018-05-31 12:30:00,352.55,353.27,352.01,353.06,198931.0,352.55,353.27,352.01,353.06,198931.0
2018-05-31 13:00:00,353.08,353.14,352.62,352.98,96711.0,353.08,353.14,352.62,352.98,96711.0
2018-05-31 13:30:00,352.89,353.06,351.06,351.28,259317.0,352.89,353.06,351.06,351.28,259317.0
2018-05-31 14:00:00,351.28,352.28,350.66,351.78,228396.0,351.28,352.28,350.66,351.78,228396.0
2018-05-31 14:30:00,351.73,351.95,351.25,351.89,116912.0,351.73,351.95,351.25,351.89,116912.0
2018-05-31 15:00:00,351.82,352.0,351.2,351.61,191404.0,351.82,352.0,351.2,351.61,191404.0
2018-05-31 15:30:00,351.54,351.74,350.85,351.63,465571.0,351.54,351.74,350.85,351.63,465571.0
2018-06-01 09:30:00,353.88,355.7,352.82,355.52,932776.0,353.88,355.7,352.82,355.52,932776.0
2018-06-01 10:00:00,355.47,356.06,354.11,354.11,554435.0,355.47,356.06,354.11,354.11,554435.0
2018-06-01 10:30:00,354.22,355.25,353.7,354.79,357435.0,354.22,355.25,353.7,354.79,357435.0
2018-06-01 11:00:00,354.92,356.41,354.84,356.2,525934.0,354.92,356.41,354.84,356.2,525934.0
2018-06-01 11:30:00,356.12,357.36,356.01,356.84,376898.0,356.12,357.36,356.01,356.84,376898.0
2018-06-01 12:00:00,356.88,357.96,356.88,357.65,292977.0,356.88,357.96,356.88,357.65,292977.0
2018-06-01 12:30:00,357.68,358.65,357.56,357.92,307324.0,357.68,358.65,357.56,357.92,307324.0
2018-06-01 13:00:00,357.8,358.89,357.6,358.45,246840.0,357.8,358.89,357.6,358.45,246840.0
2018-06-01 13:30:00,358.55,359.02,358.2,358.45,216333.0,358.55,359.02,358.2,358.45,216333.0
2018-06-01 14:00:00,358.46,358.84,357.67,358.6,225019.0,358.46,358.84,357.67,358.6,225019.0
2018-06-01 14:30:00,358.61,358.9,358.4,358.8,188147.0,358.61,358.9,358.4,358.8,188147.0
2018-06-01 15:00:00,358.77,359.0,358.27,358.97,237011.0,358.77,359.0,358.27,358.97,237011.0
2018-06-01 15:30:00,358.98,359.99,358.9,359.93,725602.0,358.98,359.99,358.9,359.93,725602.0
2018-06-04 09:30:00,362.68,363.0,357.06,359.44,1582642.0,362.68,363.0,357.06,359.44,1582642.0
2018-06-04 10:00:00,359.46,359.56,356.52,356.54,664412.0,359.46,359.56,356.52,356.54,664412.0
2018-06-04 10:30:00,356.62,358.02,355.51,357.63,548140.0,356.62,358.02,355.51,357.63,548140.0
2018-06-04 11:00:00,357.59,359.37,356.87,359.15,385689.0,357.59,359.37,356.87,359.15,385689.0
2018-06-04 11:30:00,359.15,360.2,358.82,359.96,338573.0,359.15,360.2,358.82,359.96,338573.0
2018-06-04 12:00:00,359.9,361.0,359.54,360.67,349037.0,359.9,361.0,359.54,360.67,349037.0
2018-06-04 12:30:00,360.7,361.95,360.33,361.37,356903.0,360.7,361.95,360.33,361.37,356903.0
2018-06-04 13:00:00,361.39,362.42,361.3,362.16,263528.0,361.39,362.42,361.3,362.16,263528.0
2018-06-04 13:30:00,362.14,362.36,361.1,361.44,177138.0,362.14,362.36,361.1,361.44,177138.0
2018-06-04 14:00:00,361.45,361.98,361.15,361.24,153160.0,361.45,361.98,361.15,361.24,153160.0
2018-06-04 14:30:00,361.26,361.46,360.42,361.42,197932.0,361.26,361.46,360.42,361.42,197932.0
2018-06-04 15:00:00,361.36,361.53,360.88,360.94,203685.0,361.36,361.53,360.88,360.94,203685.0
2018-06-04 15:30:00,360.95,362.4,360.95,361.98,542413.0,360.95,362.4,360.95,361.98,542413.0
2018-06-05 09:30:00,363.05,368.5,361.41,367.4,1309199.0,363.05,368.5,361.41,367.4,1309199.0
2018-06-05 10:00:00,367.43,369.66,366.69,369.52,925703.0,367.43,369.66,366.69,369.52,925703.0
2018-06-05 10:30:00,369.58,369.83,368.1,368.81,617296.0,369.58,369.83,368.1,368.81,617296.0
2018-06-05 11:00:00,368.85,369.28,367.5,368.69,347302.0,368.85,369.28,367.5,368.69,347302.0
2018-06-05 11:30:00,368.69,369.15,366.82,368.72,384783.0,368.69,369.15,366.82,368.72,384783.0
2018-06-05 12:00:00,368.81,368.84,365.03,365.39,490461.0,368.81,368.84,365.03,365.39,490461.0
2018-06-05 12:30:00,365.39,366.78,364.0,366.18,508723.0,365.39,366.78,364.0,366.18,508723.0
2018-06-05 13:00:00,366.21,366.74,364.81,364.9,216110.0,366.21,366.74,364.81,364.9,216110.0
2018-06-05 13:30:00,364.83,366.56,364.6,366.47,211460.0,364.83,366.56,364.6,366.47,211460.0
2018-06-05 14:00:00,366.5,367.42,366.37,367.08,280742.0,366.5,367.42,366.37,367.08,280742.0
2018-06-05 14:30:00,367.03,367.15,366.49,366.66,200314.0,367.03,367.15,366.49,366.66,200314.0
2018-06-05 15:00:00,366.6,366.91,365.22,365.46,272308.0,366.6,366.91,365.22,365.46,272308.0
2018-06-05 15:30:00,365.46,366.55,364.8,365.8,631703.0,365.46,366.55,364.8,365.8,631703.0
2018-06-06 09:30:00,367.78,369.68,365.6,365.77,1059605.0,367.78,369.68,365.6,365.77,1059605.0
2018-06-06 10:00:00,365.87,366.3,363.96,365.27,710622.0,365.87,366.3,363.96,365.27,710622.0
2018-06-06 10:30:00,365.26,365.63,363.33,365.56,505620.0,365.26,365.63,363.33,365.56,505620.0
2018-06-06 11:00:00,365.53,366.44,364.81,366.41,295198.0,365.53,366.44,364.81,366.41,295198.0
2018-06-06 11:30:00,366.44,366.63,365.11,365.59,273383.0,366.44,366.63,365.11,365.59,273383.0
2018-06-06 12:00:00,365.55,365.92,364.81,364.91,142032.0,365.55,365.92,364.81,364.91,142032.0
2018-06-06 12:30:00,364.91,365.29,363.71,365.25,156633.0,364.91,365.29,363.71,365.25,156633.0
2018-06-06 13:00:00,365.18,365.81,364.0,364.64,201525.0,365.18,365.81,364.0,364.64,201525.0
2018-06-06 13:30:00,364.67,365.48,364.0,364.25,94157.0,364.67,365.48,364.0,364.25,94157.0
2018-06-06 14:00:00,364.31,365.22,364.31,365.04,96198.0,364.31,365.22,364.31,365.04,96198.0
2018-06-06 14:30:00,365.11,365.72,364.75,365.06,174973.0,365.11,365.72,364.75,365.06,174973.0
2018-06-06 15:00:00,365.02,365.35,364.2,364.24,163389.0,365.02,365.35,364.2,364.24,163389.0
2018-06-06 15:30:00,364.31,367.59,363.92,367.5,1000067.0,364.31,367.59,363.92,367.5,1000067.0
2018-06-07 09:30:00,368.7,368.7,364.59,365.5,796265.0,368.7,368.7,364.59,365.5,796265.0
2018-06-07 10:00:00,365.5,365.55,360.1,361.05,863136.0,365.5,365.55,360.1,361.05,863136.0
2018-06-07 10:30:00,361.14,361.41,357.86,359.59,974051.0,361.14,361.41,357.86,359.59,974051.0
2018-06-07 11:00:00,359.67,362.37,359.01,361.15,543902.0,359.67,362.37,359.01,361.15,543902.0
2018-06-07 11:30:00,361.21,361.57,359.81,360.87,309509.0,361.21,361.57,359.81,360.87,309509.0
2018-06-07 12:00:00,360.94,362.17,360.61,362.03,212677.0,360.94,362.17,360.61,362.03,212677.0
2018-06-07 12:30:00,362.02,362.07,359.8,360.54,201972.0,362.02,362.07,359.8,360.54,201972.0
2018-06-07 13:00:00,360.42,360.46,358.11,358.36,382861.0,360.42,360.46,358.11,358.36,382861.0
2018-06-07 13:30:00,358.41,359.73,357.8,359.26,396534.0,358.41,359.73,357.8,359.26,396534.0
2018-06-07 14:00:00,359.33,360.37,359.16,359.44,274853.0,359.33,360.37,359.16,359.44,274853.0
2018-06-07 14:30:00,359.4,361.59,359.25,360.5,303373.0,359.4,361.59,359.25,360.5,303373.0
2018-06-07 15:00:00,360.56,361.2,359.95,360.44,291985.0,360.56,361.2,359.95,360.44,291985.0
2018-06-07 15:30:00,360.58,361.75,360.4,361.4,605895.0,360.58,361.75,360.4,361.4,605895.0
2018-06-08 09:30:00,357.88,361.55,356.25,360.83,887427.0,357.88,361.55,356.25,360.83,887427.0
2018-06-08 10:00:00,360.83,362.39,359.75,360.65,433720.0,360.83,362.39,359.75,360.65,433720.0
2018-06-08 10:30:00,360.65,361.16,359.16,361.07,333550.0,360.65,361.16,359.16,361.07,333550.0
2018-06-08 11:00:00,361.0,362.2,360.15,362.1,258625.0,361.0,362.2,360.15,362.1,258625.0
2018-06-08 11:30:00,362.07,362.07,361.3,361.83,148441.0,362.07,362.07,361.3,361.83,148441.0
2018-06-08 12:00:00,361.82,362.25,361.3,361.64,154326.0,361.82,362.25,361.3,361.64,154326.0
2018-06-08 12:30:00,361.65,361.96,360.53,360.58,155906.0,361.65,361.96,360.53,360.58,155906.0
2018-06-08 13:00:00,360.61,361.25,360.2,361.12,145856.0,360.61,361.25,360.2,361.12,145856.0
2018-06-08 13:30:00,361.21,361.22,360.06,360.33,238004.0,361.21,361.22,360.06,360.33,238004.0
2018-06-08 14:00:00,360.4,361.07,360.19,360.47,102321.0,360.4,361.07,360.19,360.47,102321.0
2018-06-08 14:30:00,360.47,360.63,359.71,359.8,158853.0,360.47,360.63,359.71,359.8,158853.0
2018-06-08 15:00:00,359.78,360.49,359.57,360.0,162940.0,359.78,360.49,359.57,360.0,162940.0
2018-06-08 15:30:00,360.07,361.5,359.96,360.56,447589.0,360.07,361.5,359.96,360.56,447589.0
2018-06-11 09:30:00,361.7,365.67,361.46,364.84,990320.0,361.7,365.67,361.46,364.84,990320.0
2018-06-11 10:00:00,364.9,365.35,363.51,363.74,392317.0,364.9,365.35,363.51,363.74,392317.0
2018-06-11 10:30:00,363.76,364.5,362.52,363.26,242198.0,363.76,364.5,362.52,363.26,242198.0
2018-06-11 11:00:00,363.3,363.38,361.94,363.17,189822.0,363.3,363.38,361.94,363.17,189822.0
2018-06-11 11:30:00,363.17,363.22,361.13,361.86,232695.0,363.17,363.22,361.13,361.86,232695.0
2018-06-11 12:00:00,361.94,363.6,361.65,363.28,254805.0,361.94,363.6,361.65,363.28,254805.0
2018-06-11 12:30:00,363.4,363.46,362.34,362.62,85608.0,363.4,363.46,362.34,362.62,85608.0
2018-06-11 13:00:00,362.62,362.75,362.11,362.38,87855.0,362.62,362.75,362.11,362.38,87855.0
2018-06-11 13:30:00,362.32,362.39,361.62,361.91,104427.0,362.32,362.39,361.62,361.91,104427.0
2018-06-11 14:00:00,361.96,362.19,361.35,361.94,132455.0,361.96,362.19,361.35,361.94,132455.0
2018-06-11 14:30:00,361.99,362.12,361.41,361.82,79181.0,361.99,362.12,361.41,361.82,79181.0
2018-06-11 15:00:00,361.84,361.84,360.91,361.28,138705.0,361.84,361.84,360.91,361.28,138705.0
2018-06-11 15:30:00,361.3,361.95,361.1,361.45,323838.0,361.3,361.95,361.1,361.45,323838.0
2018-06-12 09:30:00,363.6,365.55,363.25,363.31,724072.0,363.6,365.55,363.25,363.31,724072.0
2018-06-12 10:00:00,363.31,364.93,363.3,364.37,256126.0,363.31,364.93,363.3,364.37,256126.0
2018-06-12 10:30:00,364.36,365.3,364.34,365.17,177609.0,364.36,365.3,364.34,365.17,177609.0
2018-06-12 11:00:00,365.17,365.55,364.73,365.45,175812.0,365.17,365.55,364.73,365.45,175812.0
2018-06-12 11:30:00,365.49,365.98,365.27,365.53,164800.0,365.49,365.98,365.27,365.53,164800.0
2018-06-12 12:00:00,365.55,365.59,364.05,364.11,196268.0,365.55,365.59,364.05,364.11,196268.0
2018-06-12 12:30:00,364.2,364.26,363.6,363.9,152752.0,364.2,364.26,363.6,363.9,152752.0
2018-06-12 13:00:00,363.96,364.85,363.7,364.37,144307.0,363.96,364.85,363.7,364.37,144307.0
2018-06-12 13:30:00,364.35,364.85,364.17,364.82,82241.0,364.35,364.85,364.17,364.82,82241.0
2018-06-12 14:00:00,364.82,364.87,362.68,363.11,145396.0,364.82,364.87,362.68,363.11,145396.0
2018-06-12 14:30:00,363.07,363.26,362.08,362.18,173830.0,363.07,363.26,362.08,362.18,173830.0
2018-06-12 15:00:00,362.12,363.32,362.0,363.12,123881.0,362.12,363.32,362.0,363.12,123881.0
2018-06-12 15:30:00,363.14,363.94,362.7,363.93,360308.0,363.14,363.94,362.7,363.93,360308.0
2018-06-13 09:30:00,367.4,373.92,364.11,372.37,2589321.0,367.4,373.92,364.11,372.37,2589321.0
2018-06-13 10:00:00,372.5,373.67,371.01,372.51,949606.0,372.5,373.67,371.01,372.51,949606.0
2018-06-13 10:30:00,372.61,373.59,372.19,372.78,484294.0,372.61,373.59,372.19,372.78,484294.0
2018-06-13 11:00:00,372.77,373.98,372.42,373.68,346363.0,372.77,373.98,372.42,373.68,346363.0
2018-06-13 11:30:00,373.72,376.04,373.65,375.65,792939.0,373.72,376.04,373.65,375.65,792939.0
2018-06-13 12:00:00,375.67,384.26,375.5,383.31,1827573.0,375.67,384.26,375.5,383.31,1827573.0
2018-06-13 12:30:00,383.27,383.39,377.33,380.63,1779362.0,383.27,383.39,377.33,380.63,1779362.0
2018-06-13 13:00:00,380.77,381.15,379.02,379.22,571827.0,380.77,381.15,379.02,379.22,571827.0
2018-06-13 13:30:00,379.16,381.85,379.03,381.29,602527.0,379.16,381.85,379.03,381.29,602527.0
2018-06-13 14:00:00,381.43,381.43,377.35,377.62,1180173.0,381.43,381.43,377.35,377.62,1180173.0
2018-06-13 14:30:00,377.59,382.09,376.41,381.9,998242.0,377.59,382.09,376.41,381.9,998242.0
2018-06-13 15:00:00,381.9,382.9,380.6,381.5,888338.0,381.9,382.9,380.6,381.5,888338.0
2018-06-13 15:30:00,381.54,381.67,378.62,379.91,1199016.0,381.54,381.67,378.62,379.91,1199016.0
2018-06-14 09:30:00,384.27,387.69,383.25,386.22,2221231.0,384.27,387.69,383.25,386.22,2221231.0
2018-06-14 10:00:00,386.06,391.13,386.06,390.94,1403749.0,386.06,391.13,386.06,390.94,1403749.0
2018-06-14 10:30:00,390.88,390.9,386.88,387.02,965059.0,390.88,390.9,386.88,387.02,965059.0
2018-06-14 11:00:00,387.1,389.85,386.38,387.52,1026363.0,387.1,389.85,386.38,387.52,1026363.0
2018-06-14 11:30:00,387.52,390.55,387.44,389.9,799272.0,387.52,390.55,387.44,389.9,799272.0
2018-06-14 12:00:00,389.95,391.15,389.05,390.92,529617.0,389.95,391.15,389.05,390.92,529617.0
2018-06-14 12:30:00,390.92,390.94,389.85,390.24,298375.0,390.92,390.94,389.85,390.24,298375.0
2018-06-14 13:00:00,390.19,392.95,390.19,392.55,677416.0,390.19,392.95,390.19,392.55,677416.0
2018-06-14 13:30:00,392.54,393.85,392.34,393.14,637365.0,392.54,393.85,392.34,393.14,637365.0
2018-06-14 14:00:00,393.09,394.58,393.09,393.79,700652.0,393.09,394.58,393.09,393.79,700652.0
2018-06-14 14:30:00,393.81,395.03,392.22,392.29,700805.0,393.81,395.03,392.22,392.29,700805.0
2018-06-14 15:00:00,392.27,394.1,392.27,393.26,413923.0,392.27,394.1,392.27,393.26,413923.0
2018-06-14 15:30:00,393.21,393.51,392.11,392.87,919891.0,393.21,393.51,392.11,392.87,919891.0
2018-06-15 09:30:00,390.48,393.92,387.51,393.65,2355046.0,390.48,393.92,387.51,393.65,2355046.0
2018-06-15 10:00:00,393.74,398.86,392.65,396.45,1612161.0,393.74,398.86,392.65,396.45,1612161.0
2018-06-15 10:30:00,396.41,398.01,394.68,397.23,958441.0,396.41,398.01,394.68,397.23,958441.0
2018-06-15 11:00:00,397.08,397.38,393.36,393.78,692618.0,397.08,397.38,393.36,393.78,692618.0
2018-06-15 11:30:00,393.79,395.0,392.38,394.11,547379.0,393.79,395.0,392.38,394.11,547379.0
2018-06-15 12:00:00,394.06,394.22,392.21,393.93,420633.0,394.06,394.22,392.21,393.93,420633.0
2018-06-15 12:30:00,393.98,394.87,393.45,394.8,261780.0,393.98,394.87,393.45,394.8,261780.0
2018-06-15 13:00:00,394.7,395.33,393.8,394.7,342306.0,394.7,395.33,393.8,394.7,342306.0
2018-06-15 13:30:00,394.7,394.88,392.71,392.78,376095.0,394.7,394.88,392.71,392.78,376095.0
2018-06-15 14:00:00,392.81,394.68,391.5,394.63,630923.0,392.81,394.68,391.5,394.63,630923.0
2018-06-15 14:30:00,394.5,394.68,392.78,393.59,367245.0,394.5,394.68,392.78,393.59,367245.0
2018-06-15 15:00:00,393.6,393.72,392.46,392.61,275941.0,393.6,393.72,392.46,392.61,275941.0
2018-06-15 15:30:00,392.59,393.45,391.25,392.0,892491.0,392.59,393.45,391.25,392.0,892491.0
2018-06-18 09:30:00,387.76,392.65,386.5,391.31,1408475.0,387.76,392.65,386.5,391.31,1408475.0
2018-06-18 10:00:00,391.31,391.39,388.8,389.02,494067.0,391.31,391.39,388.8,389.02,494067.0
2018-06-18 10:30:00,389.02,390.55,388.8,390.47,473974.0,389.02,390.55,388.8,390.47,473974.0
2018-06-18 11:00:00,390.4,393.16,390.4,392.49,553611.0,390.4,393.16,390.4,392.49,553611.0
2018-06-18 11:30:00,392.5,393.07,390.93,391.3,345840.0,392.5,393.07,390.93,391.3,345840.0
2018-06-18 12:00:00,391.33,391.44,390.25,390.64,192140.0,391.33,391.44,390.25,390.64,192140.0
2018-06-18 12:30:00,390.57,391.45,390.4,391.13,168405.0,390.57,391.45,390.4,391.13,168405.0
2018-06-18 13:00:00,391.01,391.6,390.8,391.13,139081.0,391.01,391.6,390.8,391.13,139081.0
2018-06-18 13:30:00,391.2,391.55,390.7,390.75,139026.0,391.2,391.55,390.7,390.75,139026.0
2018-06-18 14:00:00,390.79,391.57,390.7,391.25,136706.0,390.79,391.57,390.7,391.25,136706.0
2018-06-18 14:30:00,391.36,391.46,390.34,390.35,178150.0,391.36,391.46,390.34,390.35,178150.0
2018-06-18 15:00:00,390.37,391.39,390.21,391.24,202980.0,390.37,391.39,390.21,391.24,202980.0
2018-06-18 15:30:00,391.29,391.71,390.0,390.39,531695.0,391.29,391.71,390.0,390.39,531695.0
2018-06-19 09:30:00,389.5,398.4,388.5,394.01,2615527.0,389.5,398.4,388.5,394.01,2615527.0
2018-06-19 10:00:00,393.91,395.53,390.0,391.5,1390384.0,393.91,395.53,390.0,391.5,1390384.0
2018-06-19 10:30:00,391.37,396.05,390.63,395.37,995584.0,391.37,396.05,390.63,395.37,995584.0
2018-06-19 11:00:00,395.4,397.5,394.38,397.12,687999.0,395.4,397.5,394.38,397.12,687999.0
2018-06-19 11:30:00,397.22,398.05,395.8,395.89,702126.0,397.22,398.05,395.8,395.89,702126.0
2018-06-19 12:00:00,395.91,397.75,395.4,397.74,484109.0,395.91,397.75,395.4,397.74,484109.0
2018-06-19 12:30:00,397.74,398.88,396.83,398.75,610248.0,397.74,398.88,396.83,398.75,610248.0
2018-06-19 13:00:00,398.75,399.66,398.18,398.94,550979.0,398.75,399.66,398.18,398.94,550979.0
2018-06-19 13:30:00,398.87,401.24,398.18,401.15,753575.0,398.87,401.24,398.18,401.15,753575.0
2018-06-19 14:00:00,401.13,403.27,401.12,401.8,902054.0,401.13,403.27,401.12,401.8,902054.0
2018-06-19 14:30:00,401.81,404.39,401.81,404.31,814334.0,401.81,404.39,401.81,404.31,814334.0
2018-06-19 15:00:00,404.33,405.16,402.6,402.77,924928.0,404.33,405.16,402.6,402.77,924928.0
2018-06-19 15:30:00,402.83,405.29,402.3,404.96,1233054.0,402.83,405.29,402.3,404.96,1233054.0
2018-06-20 09:30:00,415.59,416.98,409.6,412.31,3194127.0,415.59,416.98,409.6,412.31,3194127.0
2018-06-20 10:00:00,412.4,414.56,411.73,412.62,1095163.0,412.4,414.56,411.73,412.62,1095163.0
2018-06-20 10:30:00,412.67,414.26,411.61,414.09,807710.0,412.67,414.26,411.61,414.09,807710.0
2018-06-20 11:00:00,414.14,415.35,413.12,415.2,927773.0,414.14,415.35,413.12,415.2,927773.0
2018-06-20 11:30:00,415.23,418.88,415.0,418.75,1350063.0,415.23,418.88,415.0,418.75,1350063.0
2018-06-20 12:00:00,418.77,419.17,416.17,416.9,820268.0,418.77,419.17,416.17,416.9,820268.0
2018-06-20 12:30:00,416.87,417.58,416.0,417.22,523181.0,416.87,417.58,416.0,417.22,523181.0
2018-06-20 13:00:00,417.19,417.75,416.49,417.5,508849.0,417.19,417.75,416.49,417.5,508849.0
2018-06-20 13:30:00,417.54,418.65,417.33,417.52,489168.0,417.54,418.65,417.33,417.52,489168.0
2018-06-20 14:00:00,417.59,418.28,416.9,418.04,389571.0,417.59,418.28,416.9,418.04,389571.0
2018-06-20 14:30:00,418.05,419.47,416.8,417.17,830510.0,418.05,419.47,416.8,417.17,830510.0
2018-06-20 15:00:00,417.09,417.49,416.05,417.02,516983.0,417.09,417.49,416.05,417.02,516983.0
2018-06-20 15:30:00,417.04,417.65,416.0,416.7,1027211.0,417.04,417.65,416.0,416.7,1027211.0
2018-06-21 09:30:00,421.19,423.21,416.76,417.55,2933984.0,421.19,423.21,416.76,417.55,2933984.0
2018-06-21 10:00:00,417.58,417.82,406.37,411.87,2673892.0,417.58,417.82,406.37,411.87,2673892.0
2018-06-21 10:30:00,412.0,414.38,408.7,413.46,1163248.0,412.0,414.38,408.7,413.46,1163248.0
2018-06-21 11:00:00,413.35,416.77,412.62,415.73,1132928.0,413.35,416.77,412.62,415.73,1132928.0
2018-06-21 11:30:00,415.88,420.19,415.8,419.1,1413793.0,415.88,420.19,415.8,419.1,1413793.0
2018-06-21 12:00:00,419.06,419.09,416.05,416.78,749684.0,419.06,419.09,416.05,416.78,749684.0
2018-06-21 12:30:00,416.67,417.55,415.15,415.8,473051.0,416.67,417.55,415.15,415.8,473051.0
2018-06-21 13:00:00,415.75,419.17,415.37,417.22,468034.0,415.75,419.17,415.37,417.22,468034.0
2018-06-21 13:30:00,417.28,417.6,416.05,416.75,398445.0,417.28,417.6,416.05,416.75,398445.0
2018-06-21 14:00:00,416.75,417.37,415.19,415.8,337097.0,416.75,417.37,415.19,415.8,337097.0
2018-06-21 14:30:00,415.92,417.06,415.0,415.12,350103.0,415.92,417.06,415.0,415.12,350103.0
2018-06-21 15:00:00,415.06,416.21,412.83,415.45,867979.0,415.06,416.21,412.83,415.45,867979.0
2018-06-21 15:30:00,415.49,416.36,414.12,415.43,954543.0,415.49,416.36,414.12,415.43,954543.0
2018-06-22 09:30:00,419.99,420.5,414.15,415.63,1934116.0,419.99,420.5,414.15,415.63,1934116.0
2018-06-22 10:00:00,415.67,417.48,412.11,412.48,939760.0,415.67,417.48,412.11,412.48,939760.0
2018-06-22 10:30:00,412.4,415.0,411.06,412.68,781763.0,412.4,415.0,411.06,412.68,781763.0
2018-06-22 11:00:00,412.8,415.25,412.78,413.51,379269.0,412.8,415.25,412.78,413.51,379269.0
2018-06-22 11:30:00,413.51,414.7,413.06,413.84,227884.0,413.51,414.7,413.06,413.84,227884.0
2018-06-22 12:00:00,413.75,414.33,413.11,413.34,177723.0,413.75,414.33,413.11,413.34,177723.0
2018-06-22 12:30:00,413.38,413.49,411.9,412.29,280892.0,413.38,413.49,411.9,412.29,280892.0
2018-06-22 13:00:00,412.19,413.65,412.1,413.51,449615.0,412.19,413.65,412.1,413.51,449615.0
2018-06-22 13:30:00,413.59,414.56,412.9,414.14,244250.0,413.59,414.56,412.9,414.14,244250.0
2018-06-22 14:00:00,414.19,414.26,412.31,412.45,231563.0,414.19,414.26,412.31,412.45,231563.0
2018-06-22 14:30:00,412.46,412.99,411.98,412.35,253201.0,412.46,412.99,411.98,412.35,253201.0
2018-06-22 15:00:00,412.39,412.5,410.33,410.72,537226.0,412.39,412.5,410.33,410.72,537226.0
2018-06-22 15:30:00,410.67,411.5,409.65,411.09,919225.0,410.67,411.5,409.65,411.09,919225.0
2018-06-25 09:30:00,404.69,405.99,393.13,394.06,2720355.0,404.69,405.99,393.13,394.06,2720355.0
2018-06-25 10:00:00,394.29,394.72,383.15,390.15,3442650.0,394.29,394.72,383.15,390.15,3442650.0
2018-06-25 10:30:00,390.29,392.58,384.88,386.93,1639187.0,390.29,392.58,384.88,386.93,1639187.0
2018-06-25 11:00:00,387.18,389.75,383.0,383.01,1243463.0,387.18,389.75,383.0,383.01,1243463.0
2018-06-25 11:30:00,383.14,386.82,383.0,385.05,1058333.0,383.14,386.82,383.0,385.05,1058333.0
2018-06-25 12:00:00,385.19,385.64,381.5,384.41,1007725.0,385.19,385.64,381.5,384.41,1007725.0
2018-06-25 12:30:00,384.38,387.32,383.42,386.81,767167.0,384.38,387.32,383.42,386.81,767167.0
2018-06-25 13:00:00,386.72,387.3,383.83,385.36,565755.0,386.72,387.3,383.83,385.36,565755.0
2018-06-25 13:30:00,385.49,387.94,385.37,385.68,651513.0,385.49,387.94,385.37,385.68,651513.0
2018-06-25 14:00:00,385.65,388.38,384.57,385.27,724461.0,385.65,388.38,384.57,385.27,724461.0
2018-06-25 14:30:00,385.08,385.33,381.25,383.45,963183.0,385.08,385.33,381.25,383.45,963183.0
2018-06-25 15:00:00,383.47,384.13,381.1,382.6,746039.0,383.47,384.13,381.1,382.6,746039.0
2018-06-25 15:30:00,382.68,385.37,378.75,384.49,1390078.0,382.68,385.37,378.75,384.49,1390078.0
2018-06-26 09:30:00,393.2,396.46,389.05,394.63,2670184.0,393.2,396.46,389.05,394.63,2670184.0
2018-06-26 10:00:00,394.45,399.35,394.35,396.02,1409625.0,394.45,399.35,394.35,396.02,1409625.0
2018-06-26 10:30:00,396.04,398.0,394.03,394.44,830568.0,396.04,398.0,394.03,394.44,830568.0
2018-06-26 11:00:00,394.43,397.34,394.15,395.95,523942.0,394.43,397.34,394.15,395.95,523942.0
2018-06-26 11:30:00,395.95,399.2,395.73,399.2,517669.0,395.95,399.2,395.73,399.2,517669.0
2018-06-26 12:00:00,399.16,402.63,399.09,401.92,1044448.0,399.16,402.63,399.09,401.92,1044448.0
2018-06-26 12:30:00,401.92,403.49,400.94,402.25,656927.0,401.92,403.49,400.94,402.25,656927.0
2018-06-26 13:00:00,402.28,404.78,401.98,404.0,691118.0,402.28,404.78,401.98,404.0,691118.0
2018-06-26 13:30:00,403.9,404.47,401.92,402.66,503499.0,403.9,404.47,401.92,402.66,503499.0
2018-06-26 14:00:00,402.64,403.2,400.37,400.83,589066.0,402.64,403.2,400.37,400.83,589066.0
2018-06-26 14:30:00,400.86,402.21,400.76,401.25,423121.0,400.86,402.21,400.76,401.25,423121.0
2018-06-26 15:00:00,401.19,401.57,397.63,399.18,663135.0,401.19,401.57,397.63,399.18,663135.0
2018-06-26 15:30:00,399.17,400.82,398.86,399.42,884884.0,399.17,400.82,398.86,399.42,884884.0
2018-06-27 09:30:00,407.56,411.59,405.6,409.21,2155007.0,407.56,411.59,405.6,409.21,2155007.0
2018-06-27 10:00:00,409.2,409.79,407.33,408.37,976015.0,409.2,409.79,407.33,408.37,976015.0
2018-06-27 10:30:00,408.4,411.05,406.7,406.82,845200.0,408.4,411.05,406.7,406.82,845200.0
2018-06-27 11:00:00,406.76,407.43,401.5,402.03,1299810.0,406.76,407.43,401.5,402.03,1299810.0
2018-06-27 11:30:00,402.11,404.88,400.8,403.94,639167.0,402.11,404.88,400.8,403.94,639167.0
2018-06-27 12:00:00,403.97,406.4,402.85,403.29,532598.0,403.97,406.4,402.85,403.29,532598.0
2018-06-27 12:30:00,403.28,403.67,400.75,401.95,644301.0,403.28,403.67,400.75,401.95,644301.0
2018-06-27 13:00:00,401.98,403.05,395.75,396.63,1092098.0,401.98,403.05,395.75,396.63,1092098.0
2018-06-27 13:30:00,396.58,398.48,392.33,395.05,951774.0,396.58,398.48,392.33,395.05,951774.0
2018-06-27 14:00:00,395.0,398.0,393.6,396.32,656733.0,395.0,398.0,393.6,396.32,656733.0
2018-06-27 14:30:00,396.32,399.39,394.59,395.35,580974.0,396.32,399.39,394.59,395.35,580974.0
2018-06-27 15:00:00,395.37,396.29,393.49,395.55,682824.0,395.37,396.29,393.49,395.55,682824.0
2018-06-27 15:30:00,395.57,395.91,390.0,390.39,1377553.0,395.57,395.91,390.0,390.39,1377553.0
2018-06-28 09:30:00,395.0,396.9,387.1,393.23,2317408.0,395.0,396.9,387.1,393.23,2317408.0
2018-06-28 10:00:00,393.37,394.97,388.31,390.5,1210391.0,393.37,394.97,388.31,390.5,1210391.0
2018-06-28 10:30:00,390.64,393.98,387.25,393.62,988143.0,390.64,393.98,387.25,393.62,988143.0
2018-06-28 11:00:00,393.76,395.25,392.52,393.69,656197.0,393.76,395.25,392.52,393.69,656197.0
2018-06-28 11:30:00,393.62,394.18,391.75,392.24,505988.0,393.62,394.18,391.75,392.24,505988.0
2018-06-28 12:00:00,392.35,393.3,388.68,390.29,406329.0,392.35,393.3,388.68,390.29,406329.0
2018-06-28 12:30:00,390.37,391.56,389.5,390.18,319186.0,390.37,391.56,389.5,390.18,319186.0
2018-06-28 13:00:00,390.23,392.0,389.26,391.2,339832.0,390.23,392.0,389.26,391.2,339832.0
2018-06-28 13:30:00,391.27,392.45,390.72,391.65,228287.0,391.27,392.45,390.72,391.65,228287.0
2018-06-28 14:00:00,391.67,393.98,391.41,393.79,369100.0,391.67,393.98,391.41,393.79,369100.0
2018-06-28 14:30:00,393.81,395.5,393.07,395.17,442710.0,393.81,395.5,393.07,395.17,442710.0
2018-06-28 15:00:00,395.18,396.27,394.14,394.74,493032.0,395.18,396.27,394.14,394.74,493032.0
2018-06-28 15:30:00,394.74,396.09,394.02,395.4,574700.0,394.74,396.09,394.02,395.4,574700.0
2018-06-29 09:30:00,398.93,401.33,395.41,396.36,1605016.0,398.93,401.33,395.41,396.36,1605016.0
2018-06-29 10:00:00,396.46,397.1,393.0,394.37,943072.0,396.46,397.1,393.0,394.37,943072.0
2018-06-29 10:30:00,394.41,395.85,393.5,394.2,528093.0,394.41,395.85,393.5,394.2,528093.0
2018-06-29 11:00:00,394.26,395.7,393.28,394.38,375912.0,394.26,395.7,393.28,394.38,375912.0
2018-06-29 11:30:00,394.34,394.92,391.3,393.0,501714.0,394.34,394.92,391.3,393.0,501714.0
2018-06-29 12:00:00,393.03,393.75,391.68,392.05,303703.0,393.03,393.75,391.68,392.05,303703.0
2018-06-29 12:30:00,392.24,392.64,390.81,391.53,286263.0,392.24,392.64,390.81,391.53,286263.0
2018-06-29 13:00:00,391.49,392.42,391.0,392.25,212835.0,391.49,392.42,391.0,392.25,212835.0
2018-06-29 13:30:00,392.22,393.95,392.12,393.2,257762.0,392.22,393.95,392.12,393.2,257762.0
2018-06-29 14:00:00,393.32,394.48,392.92,394.12,217565.0,393.32,394.48,392.92,394.12,217565.0
2018-06-29 14:30:00,394.16,394.17,392.84,393.49,220725.0,394.16,394.17,392.84,393.49,220725.0
2018-06-29 15:00:00,393.48,393.97,391.66,392.68,258254.0,393.48,393.97,391.66,392.68,258254.0
2018-06-29 15:30:00,392.8,392.81,390.55,391.32,738000.0,392.8,392.81,390.55,391.32,738000.0
2018-07-02 09:30:00,385.8,390.19,380.0,389.28,1354353.0,385.8,390.19,380.0,389.28,1354353.0
2018-07-02 10:00:00,389.09,392.46,387.21,392.31,561843.0,389.09,392.46,387.21,392.31,561843.0
2018-07-02 10:30:00,392.31,393.0,390.14,390.8,420689.0,392.31,393.0,390.14,390.8,420689.0
2018-07-02 11:00:00,391.13,392.34,389.35,390.51,289378.0,391.13,392.34,389.35,390.51,289378.0
2018-07-02 11:30:00,390.5,390.61,388.02,389.85,247806.0,390.5,390.61,388.02,389.85,247806.0
2018-07-02 12:00:00,389.74,391.26,389.73,391.16,154031.0,389.74,391.26,389.73,391.16,154031.0
2018-07-02 12:30:00,391.04,391.58,389.5,390.07,145673.0,391.04,391.58,389.5,390.07,145673.0
2018-07-02 13:00:00,389.84,390.45,388.93,389.26,160741.0,389.84,390.45,388.93,389.26,160741.0
2018-07-02 13:30:00,389.26,393.62,389.25,392.97,343789.0,389.26,393.62,389.25,392.97,343789.0
2018-07-02 14:00:00,393.01,395.22,392.75,395.14,417577.0,393.01,395.22,392.75,395.14,417577.0
2018-07-02 14:30:00,395.21,396.0,393.46,393.52,380857.0,395.21,396.0,393.46,393.52,380857.0
2018-07-02 15:00:00,393.57,395.55,393.4,395.07,240098.0,393.57,395.55,393.4,395.07,240098.0
2018-07-02 15:30:00,395.08,398.38,394.94,398.18,753792.0,395.08,398.38,394.94,398.18,753792.0
2018-07-03 09:30:00,399.49,399.98,392.76,395.9,1293272.0,399.49,399.98,392.76,395.9,1293272.0
2018-07-03 10:00:00,395.91,398.33,394.5,396.73,580286.0,395.91,398.33,394.5,396.73,580286.0
2018-07-03 10:30:00,396.89,398.02,395.0,395.6,318855.0,396.89,398.02,395.0,395.6,318855.0
2018-07-03 11:00:00,395.56,396.86,395.02,395.59,203482.0,395.56,396.86,395.02,395.59,203482.0
2018-07-03 11:30:00,395.57,396.01,392.8,393.78,311574.0,395.57,396.01,392.8,393.78,311574.0
2018-07-03 12:00:00,393.75,394.07,391.0,392.41,492373.0,393.75,394.07,391.0,392.41,492373.0
2018-07-03 12:30:00,392.18,392.5,389.5,390.37,595342.0,392.18,392.5,389.5,390.37,595342.0
2018-07-05 09:30:00,393.8,397.81,392.95,395.78,1218840.0,393.8,397.81,392.95,395.78,1218840.0
2018-07-05 10:00:00,395.91,396.37,391.81,392.87,724009.0,395.91,396.37,391.81,392.87,724009.0
2018-07-05 10:30:00,392.93,393.8,390.86,392.42,508810.0,392.93,393.8,390.86,392.42,508810.0
2018-07-05 11:00:00,392.17,395.21,391.55,394.93,446012.0,392.17,395.21,391.55,394.93,446012.0
2018-07-05 11:30:00,395.08,396.5,394.25,396.13,327854.0,395.08,396.5,394.25,396.13,327854.0
2018-07-05 12:00:00,396.16,397.05,395.43,396.96,345695.0,396.16,397.05,395.43,396.96,345695.0
2018-07-05 12:30:00,396.99,397.79,396.1,397.35,363950.0,396.99,397.79,396.1,397.35,363950.0
2018-07-05 13:00:00,397.42,398.54,397.35,397.85,351974.0,397.42,398.54,397.35,397.85,351974.0
2018-07-05 13:30:00,397.81,397.95,395.8,396.66,322578.0,397.81,397.95,395.8,396.66,322578.0
2018-07-05 14:00:00,396.66,397.37,394.8,396.36,395973.0,396.66,397.37,394.8,396.36,395973.0
2018-07-05 14:30:00,396.32,397.69,396.22,397.65,212566.0,396.32,397.69,396.22,397.65,212566.0
2018-07-05 15:00:00,397.65,398.53,397.08,397.63,322642.0,397.65,398.53,397.08,397.63,322642.0
2018-07-05 15:30:00,397.57,399.24,397.25,398.45,615715.0,397.57,399.24,397.25,398.45,615715.0
2018-07-06 09:30:00,397.45,403.67,395.52,402.94,1353983.0,397.45,403.67,395.52,402.94,1353983.0
2018-07-06 10:00:00,402.93,405.11,402.7,404.83,862978.0,402.93,405.11,402.7,404.83,862978.0
2018-07-06 10:30:00,404.87,405.6,404.2,404.74,539200.0,404.87,405.6,404.2,404.74,539200.0
2018-07-06 11:00:00,404.74,404.81,402.81,404.44,529971.0,404.74,404.81,402.81,404.44,529971.0
2018-07-06 11:30:00,404.38,405.58,404.37,405.04,338324.0,404.38,405.58,404.37,405.04,338324.0
2018-07-06 12:00:00,404.99,406.25,404.95,406.12,322946.0,404.99,406.25,404.95,406.12,322946.0
2018-07-06 12:30:00,406.1,406.36,405.54,405.96,243937.0,406.1,406.36,405.54,405.96,243937.0
2018-07-06 13:00:00,405.96,406.3,405.13,405.46,209647.0,405.96,406.3,405.13,405.46,209647.0
2018-07-06 13:30:00,405.4,406.04,404.86,405.83,219529.0,405.4,406.04,404.86,405.83,219529.0
2018-07-06 14:00:00,405.83,406.91,405.3,406.83,265437.0,405.83,406.91,405.3,406.83,265437.0
2018-07-06 14:30:00,406.8,406.92,405.7,406.87,275121.0,406.8,406.92,405.7,406.87,275121.0
2018-07-06 15:00:00,406.81,407.24,406.67,407.05,325751.0,406.81,407.24,406.67,407.05,325751.0
2018-07-06 15:30:00,407.04,408.65,406.86,408.36,797639.0,407.04,408.65,406.86,408.36,797639.0
2018-07-09 09:30:00,415.95,418.5,414.0,415.0,2001987.0,415.95,418.5,414.0,415.0,2001987.0
2018-07-09 10:00:00,414.98,417.44,412.5,412.88,1268443.0,414.98,417.44,412.5,412.88,1268443.0
2018-07-09 10:30:00,412.72,414.53,412.49,413.71,693145.0,412.72,414.53,412.49,413.71,693145.0
2018-07-09 11:00:00,413.76,416.65,413.68,415.41,590608.0,413.76,416.65,413.68,415.41,590608.0
2018-07-09 11:30:00,415.39,415.43,413.22,413.58,470235.0,415.39,415.43,413.22,413.58,470235.0
2018-07-09 12:00:00,413.66,414.15,411.1,412.11,500448.0,413.66,414.15,411.1,412.11,500448.0
2018-07-09 12:30:00,412.1,413.33,412.1,412.67,281996.0,412.1,413.33,412.1,412.67,281996.0
2018-07-09 13:00:00,412.9,414.43,412.37,414.29,280534.0,412.9,414.43,412.37,414.29,280534.0
2018-07-09 13:30:00,414.1,415.2,413.77,414.96,293354.0,414.1,415.2,413.77,414.96,293354.0
2018-07-09 14:00:00,414.96,415.66,414.53,415.3,227801.0,414.96,415.66,414.53,415.3,227801.0
2018-07-09 14:30:00,415.24,417.0,415.24,416.62,403770.0,415.24,417.0,415.24,416.62,403770.0
2018-07-09 15:00:00,416.63,417.0,415.9,416.38,314528.0,416.63,417.0,415.9,416.38,314528.0
2018-07-09 15:30:00,416.39,419.12,416.14,418.94,1104076.0,416.39,419.12,416.14,418.94,1104076.0
2018-07-10 09:30:00,417.07,417.5,413.08,416.45,1460337.0,417.07,417.5,413.08,416.45,1460337.0
2018-07-10 10:00:00,416.44,418.19,415.25,415.66,742941.0,416.44,418.19,415.25,415.66,742941.0
2018-07-10 10:30:00,415.65,417.72,415.65,417.58,488629.0,415.65,417.72,415.65,417.58,488629.0
2018-07-10 11:00:00,417.68,419.44,417.28,417.71,613399.0,417.68,419.44,417.28,417.71,613399.0
2018-07-10 11:30:00,417.72,418.72,416.91,418.54,294727.0,417.72,418.72,416.91,418.54,294727.0
2018-07-10 12:00:00,418.6,418.66,417.42,418.18,269309.0,418.6,418.66,417.42,418.18,269309.0
2018-07-10 12:30:00,418.09,418.72,417.8,418.48,166226.0,418.09,418.72,417.8,418.48,166226.0
2018-07-10 13:00:00,418.47,419.15,416.48,416.9,483667.0,418.47,419.15,416.48,416.9,483667.0
2018-07-10 13:30:00,416.87,417.27,414.15,416.32,702685.0,416.87,417.27,414.15,416.32,702685.0
2018-07-10 14:00:00,416.31,417.13,415.2,416.81,334613.0,416.31,417.13,415.2,416.81,334613.0
2018-07-10 14:30:00,416.79,417.75,416.49,417.1,274036.0,416.79,417.75,416.49,417.1,274036.0
2018-07-10 15:00:00,417.15,417.36,415.1,415.33,350625.0,417.15,417.36,415.1,415.33,350625.0
2018-07-10 15:30:00,415.38,416.82,414.82,415.61,681403.0,415.38,416.82,414.82,415.61,681403.0
2018-07-11 09:30:00,411.15,416.0,410.6,414.74,1469898.0,411.15,416.0,410.6,414.74,1469898.0
2018-07-11 10:00:00,415.0,419.05,414.67,418.37,985121.0,415.0,419.05,414.67,418.37,985121.0
2018-07-11 10:30:00,418.35,419.65,416.8,417.49,789574.0,418.35,419.65,416.8,417.49,789574.0
2018-07-11 11:00:00,417.54,418.08,414.75,414.81,632033.0,417.54,418.08,414.75,414.81,632033.0
2018-07-11 11:30:00,414.93,416.44,413.9,415.94,489329.0,414.93,416.44,413.9,415.94,489329.0
2018-07-11 12:00:00,415.97,417.18,415.0,417.0,299112.0,415.97,417.18,415.0,417.0,299112.0
2018-07-11 12:30:00,417.02,418.07,416.33,416.92,308350.0,417.02,418.07,416.33,416.92,308350.0
2018-07-11 13:00:00,417.0,418.61,416.46,418.4,308533.0,417.0,418.61,416.46,418.4,308533.0
2018-07-11 13:30:00,418.48,418.75,417.31,417.57,263272.0,418.48,418.75,417.31,417.57,263272.0
2018-07-11 14:00:00,417.57,418.4,416.41,417.63,331815.0,417.57,418.4,416.41,417.63,331815.0
2018-07-11 14:30:00,417.76,418.61,417.35,417.68,251650.0,417.76,418.61,417.35,417.68,251650.0
2018-07-11 15:00:00,417.66,418.06,417.2,417.52,189355.0,417.66,418.06,417.2,417.52,189355.0
2018-07-11 15:30:00,417.56,419.77,417.56,418.66,876543.0,417.56,419.77,417.56,418.66,876543.0
2018-07-12 09:30:00,415.16,416.79,412.37,414.11,2055036.0,415.16,416.79,412.37,414.11,2055036.0
2018-07-12 10:00:00,414.16,414.71,408.95,411.28,1598191.0,414.16,414.71,408.95,411.28,1598191.0
2018-07-12 10:30:00,411.38,411.55,410.05,410.61,657315.0,411.38,411.55,410.05,410.61,657315.0
2018-07-12 11:00:00,410.6,410.92,407.8,410.11,905559.0,410.6,410.92,407.8,410.11,905559.0
2018-07-12 11:30:00,410.16,411.0,409.09,410.97,510577.0,410.16,411.0,409.09,410.97,510577.0
2018-07-12 12:00:00,411.04,412.93,410.8,412.25,608299.0,411.04,412.93,410.8,412.25,608299.0
2018-07-12 12:30:00,412.19,412.25,409.62,409.85,461238.0,412.19,412.25,409.62,409.85,461238.0
2018-07-12 13:00:00,409.9,411.7,409.07,411.43,380384.0,409.9,411.7,409.07,411.43,380384.0
2018-07-12 13:30:00,411.5,412.54,411.07,411.74,369347.0,411.5,412.54,411.07,411.74,369347.0
2018-07-12 14:00:00,411.75,412.95,411.14,412.89,353705.0,411.75,412.95,411.14,412.89,353705.0
2018-07-12 14:30:00,412.93,414.06,412.17,412.39,478433.0,412.93,414.06,412.17,412.39,478433.0
2018-07-12 15:00:00,412.4,413.29,410.66,412.49,419179.0,412.4,413.29,410.66,412.49,419179.0
2018-07-12 15:30:00,412.43,413.78,412.12,413.49,724712.0,412.43,413.78,412.12,413.49,724712.0
2018-07-13 09:30:00,409.04,410.0,395.58,398.56,2971690.0,409.04,410.0,395.58,398.56,2971690.0
2018-07-13 10:00:00,398.47,403.0,397.57,401.62,1621465.0,398.47,403.0,397.57,401.62,1621465.0
2018-07-13 10:30:00,401.62,401.81,399.09,399.76,935786.0,401.62,401.81,399.09,399.76,935786.0
2018-07-13 11:00:00,399.62,401.89,399.23,401.18,681138.0,399.62,401.89,399.23,401.18,681138.0
2018-07-13 11:30:00,401.17,401.44,398.63,400.7,685514.0,401.17,401.44,398.63,400.7,685514.0
2018-07-13 12:00:00,400.66,401.84,399.95,400.53,412928.0,400.66,401.84,399.95,400.53,412928.0
2018-07-13 12:30:00,400.47,400.7,399.5,400.28,353833.0,400.47,400.7,399.5,400.28,353833.0
2018-07-13 13:00:00,400.23,400.3,398.58,398.92,447133.0,400.23,400.3,398.58,398.92,447133.0
2018-07-13 13:30:00,398.87,399.59,398.0,399.46,371394.0,398.87,399.59,398.0,399.46,371394.0
2018-07-13 14:00:00,399.46,399.6,398.5,398.88,276870.0,399.46,399.6,398.5,398.88,276870.0
2018-07-13 14:30:00,398.81,399.15,397.44,397.48,523678.0,398.81,399.15,397.44,397.48,523678.0
2018-07-13 15:00:00,397.5,398.11,397.3,397.94,421618.0,397.5,398.11,397.3,397.94,421618.0
2018-07-13 15:30:00,397.93,398.08,395.08,395.76,1605375.0,397.93,398.08,395.08,395.76,1605375.0
2018-07-16 09:30:00,398.46,403.36,397.01,399.64,2069082.0,398.46,403.36,397.01,399.64,2069082.0
2018-07-16 10:00:00,399.68,400.0,392.32,395.17,1585411.0,399.68,400.0,392.32,395.17,1585411.0
2018-07-16 10:30:00,395.24,396.5,391.88,392.07,999025.0,395.24,396.5,391.88,392.07,999025.0
2018-07-16 11:00:00,392.06,396.49,391.75,395.43,940746.0,392.06,396.49,391.75,395.43,940746.0
2018-07-16 11:30:00,395.5,398.48,395.0,396.9,796354.0,395.5,398.48,395.0,396.9,796354.0
2018-07-16 12:00:00,396.89,398.92,396.12,397.85,524418.0,396.89,398.92,396.12,397.85,524418.0
2018-07-16 12:30:00,397.9,398.27,395.92,397.67,582633.0,397.9,398.27,395.92,397.67,582633.0
2018-07-16 13:00:00,397.74,399.56,397.5,398.55,626882.0,397.74,399.56,397.5,398.55,626882.0
2018-07-16 13:30:00,398.6,400.6,398.36,399.29,678348.0,398.6,400.6,398.36,399.29,678348.0
2018-07-16 14:00:00,399.28,399.98,398.0,399.34,589473.0,399.28,399.98,398.0,399.34,589473.0
2018-07-16 14:30:00,399.35,399.7,396.15,396.28,801233.0,399.35,399.7,396.15,396.28,801233.0
2018-07-16 15:00:00,396.38,400.0,395.98,399.08,1343514.0,396.38,400.0,395.98,399.08,1343514.0
2018-07-16 15:30:00,399.06,401.85,398.96,400.39,2176641.0,399.06,401.85,398.96,400.39,2176641.0
2018-07-17 09:30:00,346.95,358.94,344.01,358.92,7989233.0,346.95,358.94,344.01,358.92,7989233.0
2018-07-17 10:00:00,358.93,365.65,357.29,362.07,6076707.0,358.93,365.65,357.29,362.07,6076707.0
2018-07-17 10:30:00,362.08,367.48,361.05,365.49,3807497.0,362.08,367.48,361.05,365.49,3807497.0
2018-07-17 11:00:00,365.4,369.75,365.4,368.66,3203723.0,365.4,369.75,365.4,368.66,3203723.0
2018-07-17 11:30:00,368.62,376.0,367.61,375.89,2929617.0,368.62,376.0,367.61,375.89,2929617.0
2018-07-17 12:00:00,376.0,385.0,375.0,382.31,5769937.0,376.0,385.0,375.0,382.31,5769937.0
2018-07-17 12:30:00,382.31,383.33,377.51,379.83,3817480.0,382.31,383.33,377.51,379.83,3817480.0
2018-07-17 13:00:00,379.89,382.75,378.78,381.5,1920403.0,379.89,382.75,378.78,381.5,1920403.0
2018-07-17 13:30:00,381.55,381.69,375.5,376.72,2514019.0,381.55,381.69,375.5,376.72,2514019.0
2018-07-17 14:00:00,376.72,379.38,376.64,377.42,1545304.0,376.72,379.38,376.64,377.42,1545304.0
2018-07-17 14:30:00,377.42,379.0,375.5,375.71,1378394.0,377.42,379.0,375.5,375.71,1378394.0
2018-07-17 15:00:00,375.75,382.67,375.4,380.17,2415469.0,375.75,382.67,375.4,380.17,2415469.0
2018-07-17 15:30:00,380.19,381.2,378.86,379.49,2488057.0,380.19,381.2,378.86,379.49,2488057.0
2018-07-18 09:30:00,381.38,383.13,373.5,376.73,3475951.0,381.38,383.13,373.5,376.73,3475951.0
2018-07-18 10:00:00,376.61,377.8,372.35,373.95,1887899.0,376.61,377.8,372.35,373.95,1887899.0
2018-07-18 10:30:00,373.9,376.99,372.86,376.43,1322121.0,373.9,376.99,372.86,376.43,1322121.0
2018-07-18 11:00:00,376.42,379.5,376.11,378.8,1244486.0,376.42,379.5,376.11,378.8,1244486.0
2018-07-18 11:30:00,378.74,381.95,378.52,381.72,1223906.0,378.74,381.95,378.52,381.72,1223906.0
2018-07-18 12:00:00,381.8,381.8,377.51,378.67,990145.0,381.8,381.8,377.51,378.67,990145.0
2018-07-18 12:30:00,378.68,379.87,378.5,378.76,487175.0,378.68,379.87,378.5,378.76,487175.0
2018-07-18 13:00:00,378.8,379.28,376.62,377.44,591412.0,378.8,379.28,376.62,377.44,591412.0
2018-07-18 13:30:00,377.43,377.6,375.87,377.39,569979.0,377.43,377.6,375.87,377.39,569979.0
2018-07-18 14:00:00,377.39,377.96,376.49,376.77,658714.0,377.39,377.96,376.49,376.77,658714.0
2018-07-18 14:30:00,376.72,377.03,375.23,376.2,571068.0,376.72,377.03,375.23,376.2,571068.0
2018-07-18 15:00:00,376.18,376.46,375.2,375.35,627117.0,376.18,376.46,375.2,375.35,627117.0
2018-07-18 15:30:00,375.35,375.65,373.83,375.13,1434586.0,375.35,375.65,373.83,375.13,1434586.0
2018-07-19 09:30:00,371.06,375.75,369.9,372.34,1941937.0,371.06,375.75,369.9,372.34,1941937.0
2018-07-19 10:00:00,372.34,373.67,370.5,371.44,1229573.0,372.34,373.67,370.5,371.44,1229573.0
2018-07-19 10:30:00,371.44,371.45,368.9,369.25,1483864.0,371.44,371.45,368.9,369.25,1483864.0
2018-07-19 11:00:00,369.18,370.84,368.37,370.42,1187973.0,369.18,370.84,368.37,370.42,1187973.0
2018-07-19 11:30:00,370.42,371.24,369.3,369.38,750265.0,370.42,371.24,369.3,369.38,750265.0
2018-07-19 12:00:00,369.46,369.88,368.45,369.34,608812.0,369.46,369.88,368.45,369.34,608812.0
2018-07-19 12:30:00,369.27,369.76,367.26,368.14,706415.0,369.27,369.76,367.26,368.14,706415.0
2018-07-19 13:00:00,368.17,368.3,366.06,366.57,676729.0,368.17,368.3,366.06,366.57,676729.0
2018-07-19 13:30:00,366.5,367.44,365.81,367.06,629380.0,366.5,367.44,365.81,367.06,629380.0
2018-07-19 14:00:00,367.09,367.97,365.01,365.13,744512.0,367.09,367.97,365.01,365.13,744512.0
2018-07-19 14:30:00,365.2,365.45,363.0,364.05,1320637.0,365.2,365.45,363.0,364.05,1320637.0
2018-07-19 15:00:00,364.04,365.38,363.17,364.28,927840.0,364.04,365.38,363.17,364.28,927840.0
2018-07-19 15:30:00,364.24,364.52,363.55,364.15,1199383.0,364.24,364.52,363.55,364.15,1199383.0
2018-07-20 09:30:00,364.92,370.0,364.42,369.99,1839870.0,364.92,370.0,364.42,369.99,1839870.0
2018-07-20 10:00:00,369.82,370.5,368.01,368.72,1281805.0,369.82,370.5,368.01,368.72,1281805.0
2018-07-20 10:30:00,368.77,369.02,365.2,365.37,1027750.0,368.77,369.02,365.2,365.37,1027750.0
2018-07-20 11:00:00,365.37,366.38,363.41,366.23,1090278.0,365.37,366.38,363.41,366.23,1090278.0
2018-07-20 11:30:00,366.21,366.34,363.8,364.0,614957.0,366.21,366.34,363.8,364.0,614957.0
2018-07-20 12:00:00,363.96,364.05,362.2,363.14,647305.0,363.96,364.05,362.2,363.14,647305.0
2018-07-20 12:30:00,363.12,363.12,360.14,360.59,853155.0,363.12,363.12,360.14,360.59,853155.0
2018-07-20 13:00:00,360.61,362.85,360.45,361.82,642247.0,360.61,362.85,360.45,361.82,642247.0
2018-07-20 13:30:00,361.86,363.45,361.04,362.86,478092.0,361.86,363.45,361.04,362.86,478092.0
2018-07-20 14:00:00,362.85,364.98,362.34,364.49,766719.0,362.85,364.98,362.34,364.49,766719.0
2018-07-20 14:30:00,364.43,364.48,362.09,362.36,623544.0,364.43,364.48,362.09,362.36,623544.0
2018-07-20 15:00:00,362.33,362.45,361.18,361.63,515595.0,362.33,362.45,361.18,361.63,515595.0
2018-07-20 15:30:00,361.66,361.88,360.25,361.22,1181522.0,361.66,361.88,360.25,361.22,1181522.0
2018-07-23 09:30:00,359.4,361.5,353.6,358.09,2133071.0,359.4,361.5,353.6,358.09,2133071.0
2018-07-23 10:00:00,358.23,360.8,357.17,360.47,1000259.0,358.23,360.8,357.17,360.47,1000259.0
2018-07-23 10:30:00,360.5,362.5,359.11,360.8,928365.0,360.5,362.5,359.11,360.8,928365.0
2018-07-23 11:00:00,360.84,361.25,358.58,359.97,545625.0,360.84,361.25,358.58,359.97,545625.0
2018-07-23 11:30:00,359.96,360.36,358.2,359.47,534577.0,359.96,360.36,358.2,359.47,534577.0
2018-07-23 12:00:00,359.49,359.65,358.15,359.0,409802.0,359.49,359.65,358.15,359.0,409802.0
2018-07-23 12:30:00,358.98,360.07,358.51,358.78,268602.0,358.98,360.07,358.51,358.78,268602.0
2018-07-23 13:00:00,358.78,359.6,358.35,359.41,215697.0,358.78,359.6,358.35,359.41,215697.0
2018-07-23 13:30:00,359.34,359.88,358.7,359.62,284606.0,359.34,359.88,358.7,359.62,284606.0
2018-07-23 14:00:00,359.69,361.57,359.62,361.21,535099.0,359.69,361.57,359.62,361.21,535099.0
2018-07-23 14:30:00,361.22,363.81,361.19,363.8,871002.0,361.22,363.81,361.19,363.8,871002.0
2018-07-23 15:00:00,363.71,363.9,362.12,363.0,596627.0,363.71,363.9,362.12,363.0,596627.0
2018-07-23 15:30:00,362.98,363.02,362.03,362.66,659946.0,362.98,363.02,362.03,362.66,659946.0
2018-07-24 09:30:00,366.94,367.4,360.91,362.02,1697496.0,366.94,367.4,360.91,362.02,1697496.0
2018-07-24 10:00:00,361.93,364.37,361.92,362.54,796415.0,361.93,364.37,361.92,362.54,796415.0
2018-07-24 10:30:00,362.51,362.9,359.25,359.71,835444.0,362.51,362.9,359.25,359.71,835444.0
2018-07-24 11:00:00,359.58,359.9,356.9,357.89,1041182.0,359.58,359.9,356.9,357.89,1041182.0
2018-07-24 11:30:00,357.86,358.45,356.0,356.61,791162.0,357.86,358.45,356.0,356.61,791162.0
2018-07-24 12:00:00,356.6,358.87,356.21,356.8,673749.0,356.6,358.87,356.21,356.8,673749.0
2018-07-24 12:30:00,356.86,357.57,355.2,356.44,526507.0,356.86,357.57,355.2,356.44,526507.0
2018-07-24 13:00:00,356.45,356.9,355.25,355.75,619066.0,356.45,356.9,355.25,355.75,619066.0
2018-07-24 13:30:00,355.78,356.15,354.56,355.93,670442.0,355.78,356.15,354.56,355.93,670442.0
2018-07-24 14:00:00,355.9,356.5,355.01,356.36,482873.0,355.9,356.5,355.01,356.36,482873.0
2018-07-24 14:30:00,356.29,358.64,356.01,358.48,702581.0,356.29,358.64,356.01,358.48,702581.0
2018-07-24 15:00:00,358.47,359.37,357.23,357.81,684449.0,358.47,359.37,357.23,357.81,684449.0
2018-07-24 15:30:00,357.91,358.0,356.02,357.3,803243.0,357.91,358.0,356.02,357.3,803243.0
2018-07-25 09:30:00,357.57,359.48,355.82,358.17,1073148.0,357.57,359.48,355.82,358.17,1073148.0
2018-07-25 10:00:00,358.13,358.43,355.65,356.36,588893.0,358.13,358.43,355.65,356.36,588893.0
2018-07-25 10:30:00,356.39,358.01,355.72,356.39,593316.0,356.39,358.01,355.72,356.39,593316.0
2018-07-25 11:00:00,356.43,358.09,355.83,357.95,454244.0,356.43,358.09,355.83,357.95,454244.0
2018-07-25 11:30:00,358.04,359.41,357.25,359.41,462426.0,358.04,359.41,357.25,359.41,462426.0
2018-07-25 12:00:00,359.37,360.35,358.76,359.9,449094.0,359.37,360.35,358.76,359.9,449094.0
2018-07-25 12:30:00,359.86,361.2,359.55,360.0,377727.0,359.86,361.2,359.55,360.0,377727.0
2018-07-25 13:00:00,360.0,360.93,359.54,360.67,333959.0,360.0,360.93,359.54,360.67,333959.0
2018-07-25 13:30:00,360.64,361.49,360.19,361.14,275351.0,360.64,361.49,360.19,361.14,275351.0
2018-07-25 14:00:00,361.14,362.19,361.06,361.61,323465.0,361.14,362.19,361.06,361.61,323465.0
2018-07-25 14:30:00,361.66,362.27,360.5,360.67,287938.0,361.66,362.27,360.5,360.67,287938.0
2018-07-25 15:00:00,360.61,361.35,360.3,360.56,282203.0,360.61,361.35,360.3,360.56,282203.0
2018-07-25 15:30:00,360.52,363.28,360.37,362.84,707817.0,360.52,363.28,360.37,362.84,707817.0
2018-07-26 09:30:00,357.85,360.84,356.62,358.32,971937.0,357.85,360.84,356.62,358.32,971937.0
2018-07-26 10:00:00,358.31,362.05,358.08,361.33,594913.0,358.31,362.05,358.08,361.33,594913.0
2018-07-26 10:30:00,361.37,362.98,360.58,362.36,402260.0,361.37,362.98,360.58,362.36,402260.0
2018-07-26 11:00:00,362.36,365.54,362.17,365.04,575617.0,362.36,365.54,362.17,365.04,575617.0
2018-07-26 11:30:00,365.02,365.2,363.53,364.15,341995.0,365.02,365.2,363.53,364.15,341995.0
2018-07-26 12:00:00,364.18,364.28,361.81,362.45,313448.0,364.18,364.28,361.81,362.45,313448.0
2018-07-26 12:30:00,362.5,363.49,361.13,361.52,284960.0,362.5,363.49,361.13,361.52,284960.0
2018-07-26 13:00:00,361.61,363.16,361.28,362.13,233642.0,361.61,363.16,361.28,362.13,233642.0
2018-07-26 13:30:00,362.25,363.58,361.88,363.47,206126.0,362.25,363.58,361.88,363.47,206126.0
2018-07-26 14:00:00,363.48,363.74,362.6,363.71,159264.0,363.48,363.74,362.6,363.71,159264.0
2018-07-26 14:30:00,363.71,364.26,362.32,362.58,232802.0,363.71,364.26,362.32,362.58,232802.0
2018-07-26 15:00:00,362.64,363.88,362.57,363.68,259165.0,362.64,363.88,362.57,363.68,259165.0
2018-07-26 15:30:00,363.64,363.64,362.85,363.14,392508.0,363.64,363.64,362.85,363.14,392508.0
2018-07-27 09:30:00,366.85,367.0,362.89,363.12,782089.0,366.85,367.0,362.89,363.12,782089.0
2018-07-27 10:00:00,363.21,364.46,361.7,362.54,512043.0,363.21,364.46,361.7,362.54,512043.0
2018-07-27 10:30:00,362.61,363.51,359.36,360.46,532082.0,362.61,363.51,359.36,360.46,532082.0
2018-07-27 11:00:00,360.45,361.2,358.84,360.02,382090.0,360.45,361.2,358.84,360.02,382090.0
2018-07-27 11:30:00,359.83,361.14,359.25,359.36,248849.0,359.83,361.14,359.25,359.36,248849.0
2018-07-27 12:00:00,359.35,359.38,357.32,357.46,363673.0,359.35,359.38,357.32,357.46,363673.0
2018-07-27 12:30:00,357.48,357.92,354.13,354.47,792267.0,357.48,357.92,354.13,354.47,792267.0
2018-07-27 13:00:00,354.43,355.99,351.65,354.76,806311.0,354.43,355.99,351.65,354.76,806311.0
2018-07-27 13:30:00,354.4,356.63,352.62,356.47,498051.0,354.4,356.63,352.62,356.47,498051.0
2018-07-27 14:00:00,356.51,357.2,354.7,355.35,461163.0,356.51,357.2,354.7,355.35,461163.0
2018-07-27 14:30:00,355.23,355.46,353.47,354.74,329248.0,355.23,355.46,353.47,354.74,329248.0
2018-07-27 15:00:00,354.73,356.51,354.5,355.05,342016.0,354.73,356.51,354.5,355.05,342016.0
2018-07-27 15:30:00,355.03,356.06,354.89,355.2,577180.0,355.03,356.06,354.89,355.2,577180.0
2018-07-30 09:30:00,351.93,352.03,336.3,338.12,3574317.0,351.93,352.03,336.3,338.12,3574317.0
2018-07-30 10:00:00,337.87,343.85,337.6,341.25,1705912.0,337.87,343.85,337.6,341.25,1705912.0
2018-07-30 10:30:00,341.31,343.2,339.76,341.45,969836.0,341.31,343.2,339.76,341.45,969836.0
2018-07-30 11:00:00,341.25,341.44,338.4,338.69,883453.0,341.25,341.44,338.4,338.69,883453.0
2018-07-30 11:30:00,338.78,340.2,337.57,339.85,785726.0,338.78,340.2,337.57,339.85,785726.0
2018-07-30 12:00:00,339.89,340.4,336.83,338.59,701559.0,339.89,340.4,336.83,338.59,701559.0
2018-07-30 12:30:00,338.51,338.63,335.4,336.34,763291.0,338.51,338.63,335.4,336.34,763291.0
2018-07-30 13:00:00,336.4,338.4,335.04,337.73,668954.0,336.4,338.4,335.04,337.73,668954.0
2018-07-30 13:30:00,337.6,338.5,336.21,337.96,474808.0,337.6,338.5,336.21,337.96,474808.0
2018-07-30 14:00:00,337.96,339.0,337.31,337.49,510433.0,337.96,339.0,337.31,337.49,510433.0
2018-07-30 14:30:00,337.4,338.67,336.78,337.01,580612.0,337.4,338.67,336.78,337.01,580612.0
2018-07-30 15:00:00,336.96,337.73,335.0,335.17,811907.0,336.96,337.73,335.0,335.17,811907.0
2018-07-30 15:30:00,335.15,336.45,334.02,334.97,1400766.0,335.15,336.45,334.02,334.97,1400766.0
2018-07-31 09:30:00,331.53,339.41,330.1,334.3,2259074.0,331.53,339.41,330.1,334.3,2259074.0
2018-07-31 10:00:00,334.06,336.08,328.0,330.83,1578592.0,334.06,336.08,328.0,330.83,1578592.0
2018-07-31 10:30:00,330.83,334.9,330.82,333.27,778156.0,330.83,334.9,330.82,333.27,778156.0
2018-07-31 11:00:00,333.28,337.55,332.76,337.37,799959.0,333.28,337.55,332.76,337.37,799959.0
2018-07-31 11:30:00,337.47,341.94,337.15,340.42,1075034.0,337.47,341.94,337.15,340.42,1075034.0
2018-07-31 12:00:00,340.31,342.5,340.21,341.22,709348.0,340.31,342.5,340.21,341.22,709348.0
2018-07-31 12:30:00,341.11,341.16,338.45,339.88,573681.0,341.11,341.16,338.45,339.88,573681.0
2018-07-31 13:00:00,339.95,341.4,338.53,339.2,490843.0,339.95,341.4,338.53,339.2,490843.0
2018-07-31 13:30:00,339.14,340.15,338.18,339.57,383712.0,339.14,340.15,338.18,339.57,383712.0
2018-07-31 14:00:00,339.61,340.85,338.55,340.79,291392.0,339.61,340.85,338.55,340.79,291392.0
2018-07-31 14:30:00,340.68,341.0,339.0,339.24,342493.0,340.68,341.0,339.0,339.24,342493.0
2018-07-31 15:00:00,339.29,339.29,338.23,339.2,386260.0,339.29,339.29,338.23,339.2,386260.0
2018-07-31 15:30:00,339.18,339.25,336.14,337.43,1033206.0,339.18,339.25,336.14,337.43,1033206.0
2018-08-01 09:30:00,335.85,342.68,334.02,342.02,1283864.0,335.85,342.68,334.02,342.02,1283864.0
2018-08-01 10:00:00,342.08,344.41,341.02,343.19,928812.0,342.08,344.41,341.02,343.19,928812.0
2018-08-01 10:30:00,343.15,343.68,341.26,341.78,443076.0,343.15,343.68,341.26,341.78,443076.0
2018-08-01 11:00:00,341.7,342.38,339.3,340.12,453609.0,341.7,342.38,339.3,340.12,453609.0
2018-08-01 11:30:00,340.2,340.31,336.76,338.58,449062.0,340.2,340.31,336.76,338.58,449062.0
2018-08-01 12:00:00,338.55,339.79,337.57,338.38,296180.0,338.55,339.79,337.57,338.38,296180.0
2018-08-01 12:30:00,338.25,340.01,337.51,339.74,280841.0,338.25,340.01,337.51,339.74,280841.0
2018-08-01 13:00:00,339.66,339.66,338.31,338.5,205190.0,339.66,339.66,338.31,338.5,205190.0
2018-08-01 13:30:00,338.52,339.24,338.12,338.62,181072.0,338.52,339.24,338.12,338.62,181072.0
2018-08-01 14:00:00,338.44,339.62,336.26,339.5,376043.0,338.44,339.62,336.26,339.5,376043.0
2018-08-01 14:30:00,339.53,340.03,337.96,338.78,271295.0,339.53,340.03,337.96,338.78,271295.0
2018-08-01 15:00:00,338.87,339.58,338.34,339.3,205165.0,338.87,339.58,338.34,339.3,205165.0
2018-08-01 15:30:00,339.29,339.7,338.12,338.41,424478.0,339.29,339.7,338.12,338.41,424478.0
2018-08-02 09:30:00,337.23,338.78,334.71,337.01,1007601.0,337.23,338.78,334.71,337.01,1007601.0
2018-08-02 10:00:00,337.08,340.08,336.01,339.14,745741.0,337.08,340.08,336.01,339.14,745741.0
2018-08-02 10:30:00,339.12,340.98,338.51,338.62,403143.0,339.12,340.98,338.51,338.62,403143.0
2018-08-02 11:00:00,338.61,338.95,337.16,338.65,328536.0,338.61,338.95,337.16,338.65,328536.0
2018-08-02 11:30:00,338.68,340.25,338.64,340.14,309225.0,338.68,340.25,338.64,340.14,309225.0
2018-08-02 12:00:00,340.18,342.17,339.54,342.15,379418.0,340.18,342.17,339.54,342.15,379418.0
2018-08-02 12:30:00,342.19,343.12,341.21,341.79,365514.0,342.19,343.12,341.21,341.79,365514.0
2018-08-02 13:00:00,341.74,344.1,341.74,343.75,296546.0,341.74,344.1,341.74,343.75,296546.0
2018-08-02 13:30:00,343.83,345.0,343.02,343.21,315166.0,343.83,345.0,343.02,343.21,315166.0
2018-08-02 14:00:00,343.24,343.87,342.2,342.64,206891.0,343.24,343.87,342.2,342.64,206891.0
2018-08-02 14:30:00,342.67,344.34,342.5,344.25,209513.0,342.67,344.34,342.5,344.25,209513.0
2018-08-02 15:00:00,344.22,344.65,343.62,344.07,248321.0,344.22,344.65,343.62,344.07,248321.0
2018-08-02 15:30:00,344.12,344.79,343.66,344.5,475688.0,344.12,344.79,343.66,344.5,475688.0
2018-08-03 09:30:00,347.75,347.86,342.46,344.19,1135374.0,347.75,347.86,342.46,344.19,1135374.0
2018-08-03 10:00:00,344.11,346.3,343.32,344.69,645141.0,344.11,346.3,343.32,344.69,645141.0
2018-08-03 10:30:00,344.68,344.85,341.05,341.87,610209.0,344.68,344.85,341.05,341.87,610209.0
2018-08-03 11:00:00,341.95,342.99,341.2,341.76,328895.0,341.95,342.99,341.2,341.76,328895.0
2018-08-03 11:30:00,341.71,341.71,339.87,340.04,312201.0,341.71,341.71,339.87,340.04,312201.0
2018-08-03 12:00:00,340.01,341.1,339.51,340.69,336514.0,340.01,341.1,339.51,340.69,336514.0
2018-08-03 12:30:00,340.69,341.59,338.54,338.94,475210.0,340.69,341.59,338.54,338.94,475210.0
2018-08-03 13:00:00,338.89,339.7,338.47,339.28,262921.0,338.89,339.7,338.47,339.28,262921.0
2018-08-03 13:30:00,339.3,341.13,338.85,341.05,338840.0,339.3,341.13,338.85,341.05,338840.0
2018-08-03 14:00:00,341.05,342.42,340.5,342.12,398340.0,341.05,342.42,340.5,342.12,398340.0
2018-08-03 14:30:00,342.17,342.73,341.3,342.68,252008.0,342.17,342.73,341.3,342.68,252008.0
2018-08-03 15:00:00,342.73,342.79,342.12,342.7,247645.0,342.73,342.79,342.12,342.7,247645.0
2018-08-03 15:30:00,342.65,343.09,342.33,343.09,535255.0,342.65,343.09,342.33,343.09,535255.0
2018-08-06 09:30:00,342.41,344.53,341.74,343.55,669195.0,342.41,344.53,341.74,343.55,669195.0
2018-08-06 10:00:00,343.56,346.2,343.16,344.31,552521.0,343.56,346.2,343.16,344.31,552521.0
2018-08-06 10:30:00,344.39,345.7,343.72,344.41,308437.0,344.39,345.7,343.72,344.41,308437.0
2018-08-06 11:00:00,344.41,346.05,344.11,345.57,414971.0,344.41,346.05,344.11,345.57,414971.0
2018-08-06 11:30:00,345.38,347.05,345.31,346.55,510460.0,345.38,347.05,345.31,346.55,510460.0
2018-08-06 12:00:00,346.41,348.23,346.12,347.83,421419.0,346.41,348.23,346.12,347.83,421419.0
2018-08-06 12:30:00,347.83,348.94,347.6,348.61,433630.0,347.83,348.94,347.6,348.61,433630.0
2018-08-06 13:00:00,348.75,349.41,348.51,349.39,288338.0,348.75,349.41,348.51,349.39,288338.0
2018-08-06 13:30:00,349.34,349.58,347.85,348.65,327321.0,349.34,349.58,347.85,348.65,327321.0
2018-08-06 14:00:00,348.63,351.29,348.33,351.16,521949.0,348.63,351.29,348.33,351.16,521949.0
2018-08-06 14:30:00,351.03,351.98,349.6,349.84,548503.0,351.03,351.98,349.6,349.84,548503.0
2018-08-06 15:00:00,349.84,350.45,349.29,349.95,471768.0,349.84,350.45,349.29,349.95,471768.0
2018-08-06 15:30:00,350.02,351.06,350.02,350.91,659950.0,350.02,351.06,350.02,350.91,659950.0
2018-08-07 09:30:00,353.23,357.31,352.97,354.69,1644415.0,353.23,357.31,352.97,354.69,1644415.0
2018-08-07 10:00:00,354.53,355.23,351.83,354.1,799905.0,354.53,355.23,351.83,354.1,799905.0
2018-08-07 10:30:00,354.15,354.75,349.76,350.27,807874.0,354.15,354.75,349.76,350.27,807874.0
2018-08-07 11:00:00,350.25,351.24,349.01,349.46,482695.0,350.25,351.24,349.01,349.46,482695.0
2018-08-07 11:30:00,349.46,351.72,349.33,351.32,412271.0,349.46,351.72,349.33,351.32,412271.0
2018-08-07 12:00:00,351.36,351.83,350.65,351.4,193035.0,351.36,351.83,350.65,351.4,193035.0
2018-08-07 12:30:00,351.35,352.76,351.05,352.63,250235.0,351.35,352.76,351.05,352.63,250235.0
2018-08-07 13:00:00,352.63,352.89,351.3,351.46,247489.0,352.63,352.89,351.3,351.46,247489.0
2018-08-07 13:30:00,351.4,353.6,351.4,353.55,247285.0,351.4,353.6,351.4,353.55,247285.0
2018-08-07 14:00:00,353.58,353.73,352.51,352.87,180445.0,353.58,353.73,352.51,352.87,180445.0
2018-08-07 14:30:00,352.8,353.0,352.16,352.48,163058.0,352.8,353.0,352.16,352.48,163058.0
2018-08-07 15:00:00,352.58,352.62,351.25,351.95,261392.0,352.58,352.62,351.25,351.95,261392.0
2018-08-07 15:30:00,352.0,352.38,351.32,351.83,367593.0,352.0,352.38,351.32,351.83,367593.0
2018-08-08 09:30:00,352.21,352.97,349.27,350.46,726720.0,352.21,352.97,349.27,350.46,726720.0
2018-08-08 10:00:00,350.54,351.71,349.5,349.88,329223.0,350.54,351.71,349.5,349.88,329223.0
2018-08-08 10:30:00,349.84,351.94,349.23,351.73,306789.0,349.84,351.94,349.23,351.73,306789.0
2018-08-08 11:00:00,351.79,352.06,349.4,349.54,328817.0,351.79,352.06,349.4,349.54,328817.0
2018-08-08 11:30:00,349.56,350.34,347.21,347.22,436799.0,349.56,350.34,347.21,347.22,436799.0
2018-08-08 12:00:00,347.24,347.72,346.61,346.99,351370.0,347.24,347.72,346.61,346.99,351370.0
2018-08-08 12:30:00,347.06,347.67,346.7,347.21,250865.0,347.06,347.67,346.7,347.21,250865.0
2018-08-08 13:00:00,347.06,348.2,346.88,347.73,277613.0,347.06,348.2,346.88,347.73,277613.0
2018-08-08 13:30:00,347.68,349.14,347.67,349.02,196420.0,347.68,349.14,347.67,349.02,196420.0
2018-08-08 14:00:00,349.03,349.1,347.68,348.97,180935.0,349.03,349.1,347.68,348.97,180935.0
2018-08-08 14:30:00,349.04,349.07,347.9,348.13,119630.0,349.04,349.07,347.9,348.13,119630.0
2018-08-08 15:00:00,348.17,348.97,348.05,348.28,150319.0,348.17,348.97,348.05,348.28,150319.0
2018-08-08 15:30:00,348.32,348.58,347.57,347.59,352424.0,348.32,348.58,347.57,347.59,352424.0
2018-08-09 09:30:00,347.92,349.78,345.81,347.36,615255.0,347.92,349.78,345.81,347.36,615255.0
2018-08-09 10:00:00,347.31,352.02,347.0,351.49,660774.0,347.31,352.02,347.0,351.49,660774.0
2018-08-09 10:30:00,351.49,352.44,350.61,350.99,316671.0,351.49,352.44,350.61,350.99,316671.0
2018-08-09 11:00:00,350.91,351.62,350.31,351.08,219964.0,350.91,351.62,350.31,351.08,219964.0
2018-08-09 11:30:00,351.11,351.23,348.6,349.5,243268.0,351.11,351.23,348.6,349.5,243268.0
2018-08-09 12:00:00,349.46,350.33,349.14,349.19,165951.0,349.46,350.33,349.14,349.19,165951.0
2018-08-09 12:30:00,349.32,349.69,348.55,349.48,177485.0,349.32,349.69,348.55,349.48,177485.0
2018-08-09 13:00:00,349.49,350.18,349.12,349.85,123755.0,349.49,350.18,349.12,349.85,123755.0
2018-08-09 13:30:00,349.86,350.79,349.8,350.11,197023.0,349.86,350.79,349.8,350.11,197023.0
2018-08-09 14:00:00,349.98,350.23,349.33,349.37,86373.0,349.98,350.23,349.33,349.37,86373.0
2018-08-09 14:30:00,349.34,350.48,349.31,350.15,108800.0,349.34,350.48,349.31,350.15,108800.0
2018-08-09 15:00:00,350.1,350.11,349.38,349.54,151887.0,350.1,350.11,349.38,349.54,151887.0
2018-08-09 15:30:00,349.48,350.0,348.95,349.37,352611.0,349.48,350.0,348.95,349.37,352611.0
2018-08-10 09:30:00,346.85,348.45,344.73,345.04,555237.0,346.85,348.45,344.73,345.04,555237.0
2018-08-10 10:00:00,344.74,347.45,344.42,347.18,412408.0,344.74,347.45,344.42,347.18,412408.0
2018-08-10 10:30:00,347.19,348.22,345.76,346.88,272901.0,347.19,348.22,345.76,346.88,272901.0
2018-08-10 11:00:00,346.93,348.81,346.78,348.24,279938.0,346.93,348.81,346.78,348.24,279938.0
2018-08-10 11:30:00,348.23,348.9,347.7,348.0,133553.0,348.23,348.9,347.7,348.0,133553.0
2018-08-10 12:00:00,347.84,348.44,347.27,348.44,112125.0,347.84,348.44,347.27,348.44,112125.0
2018-08-10 12:30:00,348.46,349.1,347.79,348.3,136136.0,348.46,349.1,347.79,348.3,136136.0
2018-08-10 13:00:00,348.26,348.35,346.94,347.14,103430.0,348.26,348.35,346.94,347.14,103430.0
2018-08-10 13:30:00,347.12,347.27,345.25,345.68,193158.0,347.12,347.27,345.25,345.68,193158.0
2018-08-10 14:00:00,345.57,346.21,344.81,344.81,155620.0,345.57,346.21,344.81,344.81,155620.0
2018-08-10 14:30:00,344.81,345.9,344.78,345.23,148142.0,344.81,345.9,344.78,345.23,148142.0
2018-08-10 15:00:00,345.23,346.44,344.76,345.99,239805.0,345.23,346.44,344.76,345.99,239805.0
2018-08-10 15:30:00,346.05,346.2,345.43,345.79,308521.0,346.05,346.2,345.43,345.79,308521.0
2018-08-13 09:30:00,339.96,346.23,339.08,345.82,1239499.0,339.96,346.23,339.08,345.82,1239499.0
2018-08-13 10:00:00,345.65,347.19,344.51,345.63,616206.0,345.65,347.19,344.51,345.63,616206.0
2018-08-13 10:30:00,345.78,346.29,344.55,344.7,360431.0,345.78,346.29,344.55,344.7,360431.0
2018-08-13 11:00:00,344.72,345.34,342.43,342.58,480277.0,344.72,345.34,342.43,342.58,480277.0
2018-08-13 11:30:00,342.49,344.07,341.83,342.74,325821.0,342.49,344.07,341.83,342.74,325821.0
2018-08-13 12:00:00,342.69,344.69,342.65,343.19,366134.0,342.69,344.69,342.65,343.19,366134.0
2018-08-13 12:30:00,343.13,344.25,343.0,343.59,142583.0,343.13,344.25,343.0,343.59,142583.0
2018-08-13 13:00:00,343.59,343.79,342.24,343.47,169887.0,343.59,343.79,342.24,343.47,169887.0
2018-08-13 13:30:00,343.59,344.19,342.91,343.0,147190.0,343.59,344.19,342.91,343.0,147190.0
2018-08-13 14:00:00,343.0,344.23,342.98,344.13,178688.0,343.0,344.23,342.98,344.13,178688.0
2018-08-13 14:30:00,344.19,344.38,342.98,343.43,112437.0,344.19,344.38,342.98,343.43,112437.0
2018-08-13 15:00:00,343.15,343.94,341.86,341.94,251393.0,343.15,343.94,341.86,341.94,251393.0
2018-08-13 15:30:00,341.93,342.24,341.11,341.32,529171.0,341.93,342.24,341.11,341.32,529171.0
2018-08-14 09:30:00,342.09,342.41,337.12,337.88,953717.0,342.09,342.41,337.12,337.88,953717.0
2018-08-14 10:00:00,337.99,338.35,336.25,337.83,463450.0,337.99,338.35,336.25,337.83,463450.0
2018-08-14 10:30:00,337.78,340.29,337.5,339.82,460424.0,337.78,340.29,337.5,339.82,460424.0
2018-08-14 11:00:00,339.84,340.11,338.08,338.71,365641.0,339.84,340.11,338.08,338.71,365641.0
2018-08-14 11:30:00,338.7,339.44,337.9,338.58,248946.0,338.7,339.44,337.9,338.58,248946.0
2018-08-14 12:00:00,338.53,339.84,338.51,339.84,154815.0,338.53,339.84,338.51,339.84,154815.0
2018-08-14 12:30:00,339.75,340.36,338.93,339.34,227894.0,339.75,340.36,338.93,339.34,227894.0
2018-08-14 13:00:00,339.35,339.85,338.15,338.4,154526.0,339.35,339.85,338.15,338.4,154526.0
2018-08-14 13:30:00,338.47,339.22,338.24,339.01,118221.0,338.47,339.22,338.24,339.01,118221.0
2018-08-14 14:00:00,338.94,339.09,337.67,338.0,151247.0,338.94,339.09,337.67,338.0,151247.0
2018-08-14 14:30:00,337.86,338.59,337.78,338.26,229299.0,337.86,338.59,337.78,338.26,229299.0
2018-08-14 15:00:00,338.23,338.35,337.29,337.81,219668.0,338.23,338.35,337.29,337.81,219668.0
2018-08-14 15:30:00,337.86,337.86,336.88,337.48,429327.0,337.86,337.86,336.88,337.48,429327.0
2018-08-15 09:30:00,334.03,335.5,329.6,330.05,1293726.0,334.03,335.5,329.6,330.05,1293726.0
2018-08-15 10:00:00,330.0,330.03,321.0,321.54,2044103.0,330.0,330.03,321.0,321.54,2044103.0
2018-08-15 10:30:00,321.66,325.18,321.0,323.82,969383.0,321.66,325.18,321.0,323.82,969383.0
2018-08-15 11:00:00,323.79,325.76,323.16,324.06,700821.0,323.79,325.76,323.16,324.06,700821.0
2018-08-15 11:30:00,324.04,324.53,321.77,321.92,552636.0,324.04,324.53,321.77,321.92,552636.0
2018-08-15 12:00:00,322.01,325.08,321.57,324.71,431370.0,322.01,325.08,321.57,324.71,431370.0
2018-08-15 12:30:00,324.69,326.98,324.6,325.8,488374.0,324.69,326.98,324.6,325.8,488374.0
2018-08-15 13:00:00,325.88,327.0,325.04,325.39,311346.0,325.88,327.0,325.04,325.39,311346.0
2018-08-15 13:30:00,325.31,326.27,324.65,325.54,290794.0,325.31,326.27,324.65,325.54,290794.0
2018-08-15 14:00:00,325.6,326.23,324.05,324.21,260503.0,325.6,326.23,324.05,324.21,260503.0
2018-08-15 14:30:00,324.09,326.49,323.74,326.36,232465.0,324.09,326.49,323.74,326.36,232465.0
2018-08-15 15:00:00,326.45,326.71,325.5,326.34,330226.0,326.45,326.71,325.5,326.34,330226.0
2018-08-15 15:30:00,326.35,326.81,325.61,326.44,616822.0,326.35,326.81,325.61,326.44,616822.0
2018-08-16 09:30:00,329.9,331.17,326.25,326.63,1030187.0,329.9,331.17,326.25,326.63,1030187.0
2018-08-16 10:00:00,326.63,329.5,326.51,328.76,546032.0,326.63,329.5,326.51,328.76,546032.0
2018-08-16 10:30:00,328.85,329.14,326.75,326.94,333729.0,328.85,329.14,326.75,326.94,333729.0
2018-08-16 11:00:00,326.87,328.28,326.87,327.94,227619.0,326.87,328.28,326.87,327.94,227619.0
2018-08-16 11:30:00,327.95,329.16,327.87,328.31,205491.0,327.95,329.16,327.87,328.31,205491.0
2018-08-16 12:00:00,328.41,328.65,327.08,327.23,187593.0,328.41,328.65,327.08,327.23,187593.0
2018-08-16 12:30:00,327.19,327.72,326.56,327.0,218016.0,327.19,327.72,326.56,327.0,218016.0
2018-08-16 13:00:00,326.94,327.38,326.43,327.03,138320.0,326.94,327.38,326.43,327.03,138320.0
2018-08-16 13:30:00,327.08,327.5,325.95,326.19,193258.0,327.08,327.5,325.95,326.19,193258.0
2018-08-16 14:00:00,326.19,326.65,324.42,324.5,247842.0,326.19,326.65,324.42,324.5,247842.0
2018-08-16 14:30:00,324.58,325.25,323.5,324.64,323886.0,324.58,325.25,323.5,324.64,323886.0
2018-08-16 15:00:00,324.58,325.1,323.81,323.95,240219.0,324.58,325.1,323.81,323.95,240219.0
2018-08-16 15:30:00,323.91,323.91,321.21,322.44,964712.0,323.91,323.91,321.21,322.44,964712.0
2018-08-17 09:30:00,319.01,324.37,316.87,317.81,1505620.0,319.01,324.37,316.87,317.81,1505620.0
2018-08-17 10:00:00,317.74,318.16,313.95,315.38,1289754.0,317.74,318.16,313.95,315.38,1289754.0
2018-08-17 10:30:00,315.4,316.67,313.45,314.18,767532.0,315.4,316.67,313.45,314.18,767532.0
2018-08-17 11:00:00,314.22,315.95,312.96,315.52,726068.0,314.22,315.95,312.96,315.52,726068.0
2018-08-17 11:30:00,315.6,319.24,315.41,319.14,664301.0,315.6,319.24,315.41,319.14,664301.0
2018-08-17 12:00:00,319.13,319.33,316.6,317.39,407606.0,319.13,319.33,316.6,317.39,407606.0
2018-08-17 12:30:00,317.5,317.64,315.0,315.75,314856.0,317.5,317.64,315.0,315.75,314856.0
2018-08-17 13:00:00,315.75,316.57,314.97,315.07,328717.0,315.75,316.57,314.97,315.07,328717.0
2018-08-17 13:30:00,315.05,316.1,315.0,315.72,262547.0,315.05,316.1,315.0,315.72,262547.0
2018-08-17 14:00:00,315.67,317.63,315.48,316.69,400218.0,315.67,317.63,315.48,316.69,400218.0
2018-08-17 14:30:00,316.74,317.27,315.7,316.99,350143.0,316.74,317.27,315.7,316.99,350143.0
2018-08-17 15:00:00,317.0,317.38,316.5,316.92,314512.0,317.0,317.38,316.5,316.92,314512.0
2018-08-17 15:30:00,316.96,317.22,316.5,316.78,567652.0,316.96,317.22,316.5,316.78,567652.0
2018-08-20 09:30:00,314.36,315.94,310.92,314.52,1424912.0,314.36,315.94,310.92,314.52,1424912.0
2018-08-20 10:00:00,314.52,320.18,314.52,319.79,1202816.0,314.52,320.18,314.52,319.79,1202816.0
2018-08-20 10:30:00,319.9,322.19,319.05,320.89,913891.0,319.9,322.19,319.05,320.89,913891.0
2018-08-20 11:00:00,320.85,325.63,320.35,325.44,1016873.0,320.85,325.63,320.35,325.44,1016873.0
2018-08-20 11:30:00,325.39,327.48,324.8,325.48,1001119.0,325.39,327.48,324.8,325.48,1001119.0
2018-08-20 12:00:00,325.5,327.71,324.98,327.43,589210.0,325.5,327.71,324.98,327.43,589210.0
2018-08-20 12:30:00,327.43,328.0,326.22,327.19,431001.0,327.43,328.0,326.22,327.19,431001.0
2018-08-20 13:00:00,327.16,328.82,326.29,328.64,354739.0,327.16,328.82,326.29,328.64,354739.0
2018-08-20 13:30:00,328.63,330.19,328.5,330.19,768055.0,328.63,330.19,328.5,330.19,768055.0
2018-08-20 14:00:00,330.2,331.15,329.3,330.84,493808.0,330.2,331.15,329.3,330.84,493808.0
2018-08-20 14:30:00,330.93,331.6,327.5,328.11,712906.0,330.93,331.6,327.5,328.11,712906.0
2018-08-20 15:00:00,328.09,328.92,327.01,327.62,739534.0,328.09,328.92,327.01,327.62,739534.0
2018-08-20 15:30:00,327.56,328.53,327.13,327.75,779734.0,327.56,328.53,327.13,327.75,779734.0
2018-08-21 09:30:00,331.0,339.64,329.7,337.63,2852834.0,331.0,339.64,329.7,337.63,2852834.0
2018-08-21 10:00:00,337.64,339.5,336.63,338.38,1062363.0,337.64,339.5,336.63,338.38,1062363.0
2018-08-21 10:30:00,338.37,340.88,337.72,340.7,727874.0,338.37,340.88,337.72,340.7,727874.0
2018-08-21 11:00:00,340.75,341.25,338.18,338.56,728086.0,340.75,341.25,338.18,338.56,728086.0
2018-08-21 11:30:00,338.48,340.46,338.13,340.04,419648.0,338.48,340.46,338.13,340.04,419648.0
2018-08-21 12:00:00,340.08,341.5,340.01,341.02,545406.0,340.08,341.5,340.01,341.02,545406.0
2018-08-21 12:30:00,341.04,341.06,339.56,339.73,325238.0,341.04,341.06,339.56,339.73,325238.0
2018-08-21 13:00:00,339.75,340.36,339.36,340.16,228458.0,339.75,340.36,339.36,340.16,228458.0
2018-08-21 13:30:00,340.18,340.59,339.3,339.67,324883.0,340.18,340.59,339.3,339.67,324883.0
2018-08-21 14:00:00,339.69,341.01,339.2,340.31,471953.0,339.69,341.01,339.2,340.31,471953.0
2018-08-21 14:30:00,340.3,340.37,337.15,337.94,625564.0,340.3,340.37,337.15,337.94,625564.0
2018-08-21 15:00:00,337.86,338.14,336.51,337.3,560690.0,337.86,338.14,336.51,337.3,560690.0
2018-08-21 15:30:00,337.31,338.71,337.23,338.04,726424.0,337.31,338.71,337.23,338.04,726424.0
2018-08-22 09:30:00,338.49,346.21,337.4,341.57,2186432.0,338.49,346.21,337.4,341.57,2186432.0
2018-08-22 10:00:00,341.6,345.1,341.14,342.69,955388.0,341.6,345.1,341.14,342.69,955388.0
2018-08-22 10:30:00,342.7,344.6,342.37,344.18,546231.0,342.7,344.6,342.37,344.18,546231.0
2018-08-22 11:00:00,344.21,344.87,343.31,343.44,459216.0,344.21,344.87,343.31,343.44,459216.0
2018-08-22 11:30:00,343.48,344.19,342.55,343.96,276333.0,343.48,344.19,342.55,343.96,276333.0
2018-08-22 12:00:00,343.91,344.2,342.72,343.4,241319.0,343.91,344.2,342.72,343.4,241319.0
2018-08-22 12:30:00,343.48,344.83,343.43,344.5,342239.0,343.48,344.83,343.43,344.5,342239.0
2018-08-22 13:00:00,344.62,344.63,343.52,344.11,155094.0,344.62,344.63,343.52,344.11,155094.0
2018-08-22 13:30:00,344.15,345.03,344.1,344.67,237719.0,344.15,345.03,344.1,344.67,237719.0
2018-08-22 14:00:00,344.62,345.69,343.85,344.26,453736.0,344.62,345.69,343.85,344.26,453736.0
2018-08-22 14:30:00,344.4,344.88,343.5,343.78,256565.0,344.4,344.88,343.5,343.78,256565.0
2018-08-22 15:00:00,343.85,344.89,343.8,344.59,274833.0,343.85,344.89,343.8,344.59,274833.0
2018-08-22 15:30:00,344.67,345.15,344.25,344.44,577417.0,344.67,345.15,344.25,344.44,577417.0
2018-08-23 09:30:00,348.01,350.08,345.81,348.71,1573796.0,348.01,350.08,345.81,348.71,1573796.0
2018-08-23 10:00:00,348.76,348.99,345.28,346.99,1095718.0,348.76,348.99,345.28,346.99,1095718.0
2018-08-23 10:30:00,346.9,347.27,342.86,343.94,787326.0,346.9,347.27,342.86,343.94,787326.0
2018-08-23 11:00:00,343.93,344.47,338.88,340.88,1103913.0,343.93,344.47,338.88,340.88,1103913.0
2018-08-23 11:30:00,340.8,341.2,337.65,340.43,741358.0,340.8,341.2,337.65,340.43,741358.0
2018-08-23 12:00:00,340.5,341.95,339.14,341.81,457588.0,340.5,341.95,339.14,341.81,457588.0
2018-08-23 12:30:00,341.83,342.0,339.55,339.89,349884.0,341.83,342.0,339.55,339.89,349884.0
2018-08-23 13:00:00,339.91,340.5,339.43,340.45,186129.0,339.91,340.5,339.43,340.45,186129.0
2018-08-23 13:30:00,340.49,340.85,339.18,339.22,235101.0,340.49,340.85,339.18,339.22,235101.0
2018-08-23 14:00:00,339.31,339.95,338.97,339.57,317996.0,339.31,339.95,338.97,339.57,317996.0
2018-08-23 14:30:00,339.64,340.44,339.35,340.37,277645.0,339.64,340.44,339.35,340.37,277645.0
2018-08-23 15:00:00,340.39,341.26,339.69,339.9,452494.0,340.39,341.26,339.69,339.9,452494.0
2018-08-23 15:30:00,339.93,339.96,338.28,339.15,704956.0,339.93,339.96,338.28,339.15,704956.0
2018-08-24 09:30:00,346.0,349.75,344.54,348.2,1859823.0,346.0,349.75,344.54,348.2,1859823.0
2018-08-24 10:00:00,348.2,350.39,348.2,349.37,1113973.0,348.2,350.39,348.2,349.37,1113973.0
2018-08-24 10:30:00,349.33,352.15,349.33,352.05,1055871.0,349.33,352.15,349.33,352.05,1055871.0
2018-08-24 11:00:00,352.11,352.75,350.28,351.17,672579.0,352.11,352.75,350.28,351.17,672579.0
2018-08-24 11:30:00,351.29,353.33,350.86,353.05,554914.0,351.29,353.33,350.86,353.05,554914.0
2018-08-24 12:00:00,353.02,354.28,353.02,354.25,578765.0,353.02,354.28,353.02,354.25,578765.0
2018-08-24 12:30:00,354.21,356.49,353.7,356.21,808316.0,354.21,356.49,353.7,356.21,808316.0
2018-08-24 13:00:00,356.2,356.81,354.7,355.48,751754.0,356.2,356.81,354.7,355.48,751754.0
2018-08-24 13:30:00,355.48,357.3,355.17,356.95,596059.0,355.48,357.3,355.17,356.95,596059.0
2018-08-24 14:00:00,356.93,358.97,356.58,358.43,908908.0,356.93,358.97,356.58,358.43,908908.0
2018-08-24 14:30:00,358.36,358.54,357.04,357.3,526659.0,358.36,358.54,357.04,357.3,526659.0
2018-08-24 15:00:00,357.3,358.1,356.75,357.95,490301.0,357.3,358.1,356.75,357.95,490301.0
2018-08-24 15:30:00,357.98,359.15,357.05,358.84,1178497.0,357.98,359.15,357.05,358.84,1178497.0
2018-08-27 09:30:00,367.0,372.91,364.3,372.13,3084667.0,367.0,372.91,364.3,372.13,3084667.0
2018-08-27 10:00:00,372.18,374.49,370.3,371.09,1968536.0,372.18,374.49,370.3,371.09,1968536.0
2018-08-27 10:30:00,371.1,372.93,370.4,372.4,1058997.0,371.1,372.93,370.4,372.4,1058997.0
2018-08-27 11:00:00,372.44,373.36,370.54,370.7,631367.0,372.44,373.36,370.54,370.7,631367.0
2018-08-27 11:30:00,370.7,370.85,367.06,368.02,1084615.0,370.7,370.85,367.06,368.02,1084615.0
2018-08-27 12:00:00,368.0,368.83,366.51,368.11,590542.0,368.0,368.83,366.51,368.11,590542.0
2018-08-27 12:30:00,368.16,369.22,367.6,368.62,404553.0,368.16,369.22,367.6,368.62,404553.0
2018-08-27 13:00:00,368.66,369.16,367.06,368.12,433470.0,368.66,369.16,367.06,368.12,433470.0
2018-08-27 13:30:00,368.05,368.63,365.43,365.43,382081.0,368.05,368.63,365.43,365.43,382081.0
2018-08-27 14:00:00,365.43,366.41,361.1,361.39,1017903.0,365.43,366.41,361.1,361.39,1017903.0
2018-08-27 14:30:00,361.37,365.05,360.0,364.85,1036556.0,361.37,365.05,360.0,364.85,1036556.0
2018-08-27 15:00:00,364.85,365.32,362.36,363.46,615553.0,364.85,365.32,362.36,363.46,615553.0
2018-08-27 15:30:00,363.44,364.92,362.42,364.59,822306.0,363.44,364.92,362.42,364.59,822306.0
2018-08-28 09:30:00,367.23,367.66,360.38,363.34,1573985.0,367.23,367.66,360.38,363.34,1573985.0
2018-08-28 10:00:00,363.48,364.6,362.18,362.97,627943.0,363.48,364.6,362.18,362.97,627943.0
2018-08-28 10:30:00,363.06,365.09,362.12,363.14,559899.0,363.06,365.09,362.12,363.14,559899.0
2018-08-28 11:00:00,363.11,363.82,362.39,363.46,288092.0,363.11,363.82,362.39,363.46,288092.0
2018-08-28 11:30:00,363.38,363.39,361.03,361.99,383477.0,363.38,363.39,361.03,361.99,383477.0
2018-08-28 12:00:00,361.95,363.8,361.69,363.31,254128.0,361.95,363.8,361.69,363.31,254128.0
2018-08-28 12:30:00,363.43,363.99,362.81,363.33,169691.0,363.43,363.99,362.81,363.33,169691.0
2018-08-28 13:00:00,363.33,363.64,362.52,362.82,151579.0,363.33,363.64,362.52,362.82,151579.0
2018-08-28 13:30:00,362.81,365.89,362.55,365.76,307651.0,362.81,365.89,362.55,365.76,307651.0
2018-08-28 14:00:00,365.72,367.0,365.63,366.64,564081.0,365.72,367.0,365.63,366.64,564081.0
2018-08-28 14:30:00,366.59,367.52,366.05,366.94,434832.0,366.59,367.52,366.05,366.94,434832.0
2018-08-28 15:00:00,366.87,369.21,366.27,368.44,658898.0,366.87,369.21,366.27,368.44,658898.0
2018-08-28 15:30:00,368.43,369.99,367.72,368.48,1012617.0,368.43,369.99,367.72,368.48,1012617.0
2018-08-29 09:30:00,367.2,367.54,363.54,364.78,1129860.0,367.2,367.54,363.54,364.78,1129860.0
2018-08-29 10:00:00,364.71,365.85,362.91,365.74,796433.0,364.71,365.85,362.91,365.74,796433.0
2018-08-29 10:30:00,365.71,368.44,365.48,367.05,850107.0,365.71,368.44,365.48,367.05,850107.0
2018-08-29 11:00:00,367.08,367.3,365.58,366.18,350164.0,367.08,367.3,365.58,366.18,350164.0
2018-08-29 11:30:00,366.13,366.66,365.0,366.66,327270.0,366.13,366.66,365.0,366.66,327270.0
2018-08-29 12:00:00,366.67,368.15,366.36,367.5,326323.0,366.67,368.15,366.36,367.5,326323.0
2018-08-29 12:30:00,367.54,369.86,366.76,369.19,471607.0,367.54,369.86,366.76,369.19,471607.0
2018-08-29 13:00:00,369.1,369.5,367.54,367.86,332502.0,369.1,369.5,367.54,367.86,332502.0
2018-08-29 13:30:00,367.88,368.76,367.64,368.3,210691.0,367.88,368.76,367.64,368.3,210691.0
2018-08-29 14:00:00,368.31,368.93,367.05,367.1,219692.0,368.31,368.93,367.05,367.1,219692.0
2018-08-29 14:30:00,367.17,368.18,366.75,367.96,237085.0,367.17,368.18,366.75,367.96,237085.0
2018-08-29 15:00:00,368.0,368.74,367.74,368.2,230257.0,368.0,368.74,367.74,368.2,230257.0
2018-08-29 15:30:00,368.15,368.81,367.81,368.14,537643.0,368.15,368.81,367.81,368.14,537643.0
2018-08-30 09:30:00,365.09,367.9,363.54,365.04,996632.0,365.09,367.9,363.54,365.04,996632.0
2018-08-30 10:00:00,365.0,369.53,364.92,369.5,701586.0,365.0,369.53,364.92,369.5,701586.0
2018-08-30 10:30:00,369.49,374.95,369.33,372.69,1418379.0,369.49,374.95,369.33,372.69,1418379.0
2018-08-30 11:00:00,372.74,373.66,371.0,372.11,775212.0,372.74,373.66,371.0,372.11,775212.0
2018-08-30 11:30:00,372.23,372.61,370.89,371.25,445411.0,372.23,372.61,370.89,371.25,445411.0
2018-08-30 12:00:00,371.27,373.88,371.1,373.27,416803.0,371.27,373.88,371.1,373.27,416803.0
2018-08-30 12:30:00,373.31,374.95,373.26,374.82,545168.0,373.31,374.95,373.26,374.82,545168.0
2018-08-30 13:00:00,374.81,376.61,373.85,376.5,735090.0,374.81,376.61,373.85,376.5,735090.0
2018-08-30 13:30:00,376.5,376.81,372.79,373.46,596954.0,376.5,376.81,372.79,373.46,596954.0
2018-08-30 14:00:00,373.4,374.66,369.69,370.96,598044.0,373.4,374.66,369.69,370.96,598044.0
2018-08-30 14:30:00,370.9,372.54,368.85,368.87,455861.0,370.9,372.54,368.85,368.87,455861.0
2018-08-30 15:00:00,368.9,370.82,367.21,370.69,583662.0,368.9,370.82,367.21,370.69,583662.0
2018-08-30 15:30:00,370.82,371.39,370.45,371.08,591521.0,370.82,371.39,370.45,371.08,591521.0
2018-08-31 09:30:00,370.66,376.0,370.15,372.9,1061737.0,370.66,376.0,370.15,372.9,1061737.0
2018-08-31 10:00:00,372.97,375.13,372.81,374.1,649812.0,372.97,375.13,372.81,374.1,649812.0
2018-08-31 10:30:00,374.21,375.25,373.3,374.99,371134.0,374.21,375.25,373.3,374.99,371134.0
2018-08-31 11:00:00,374.99,375.86,373.37,373.95,435411.0,374.99,375.86,373.37,373.95,435411.0
2018-08-31 11:30:00,373.97,374.35,371.6,372.2,349762.0,373.97,374.35,371.6,372.2,349762.0
2018-08-31 12:00:00,372.1,373.23,370.78,372.43,288112.0,372.1,373.23,370.78,372.43,288112.0
2018-08-31 12:30:00,372.4,373.19,371.56,372.7,209537.0,372.4,373.19,371.56,372.7,209537.0
2018-08-31 13:00:00,372.82,373.16,371.85,371.9,201585.0,372.82,373.16,371.85,371.9,201585.0
2018-08-31 13:30:00,371.98,371.98,370.67,371.32,258864.0,371.98,371.98,370.67,371.32,258864.0
2018-08-31 14:00:00,371.3,371.62,369.89,370.14,297132.0,371.3,371.62,369.89,370.14,297132.0
2018-08-31 14:30:00,370.11,370.16,369.0,369.05,313707.0,370.11,370.16,369.0,369.05,313707.0
2018-08-31 15:00:00,369.06,369.76,367.16,367.2,406003.0,369.06,369.76,367.16,367.2,406003.0
2018-08-31 15:30:00,367.21,368.7,367.07,367.73,843569.0,367.21,368.7,367.07,367.73,843569.0
2018-09-04 09:30:00,366.65,368.17,361.26,365.07,1234274.0,366.65,368.17,361.26,365.07,1234274.0
2018-09-04 10:00:00,365.18,368.8,365.18,365.56,852588.0,365.18,368.8,365.18,365.56,852588.0
2018-09-04 10:30:00,365.6,368.46,365.1,368.21,584950.0,365.6,368.46,365.1,368.21,584950.0
2018-09-04 11:00:00,368.3,368.88,366.15,366.15,436413.0,368.3,368.88,366.15,366.15,436413.0
2018-09-04 11:30:00,366.28,367.08,362.7,363.56,447988.0,366.28,367.08,362.7,363.56,447988.0
2018-09-04 12:00:00,363.57,364.8,361.84,362.7,339207.0,363.57,364.8,361.84,362.7,339207.0
2018-09-04 12:30:00,362.68,363.8,362.58,363.16,249503.0,362.68,363.8,362.58,363.16,249503.0
2018-09-04 13:00:00,363.15,364.1,362.8,363.64,247255.0,363.15,364.1,362.8,363.64,247255.0
2018-09-04 13:30:00,363.7,364.44,362.85,363.54,229445.0,363.7,364.44,362.85,363.54,229445.0
2018-09-04 14:00:00,363.56,364.62,362.5,364.35,283235.0,363.56,364.62,362.5,364.35,283235.0
2018-09-04 14:30:00,364.23,365.4,363.8,365.18,288938.0,364.23,365.4,363.8,365.18,288938.0
2018-09-04 15:00:00,365.21,365.39,364.35,364.44,228930.0,365.21,365.39,364.35,364.44,228930.0
2018-09-04 15:30:00,364.38,364.78,362.88,363.49,501854.0,364.38,364.78,362.88,363.49,501854.0
2018-09-05 09:30:00,360.75,363.39,354.13,354.44,1357725.0,360.75,363.39,354.13,354.44,1357725.0
2018-09-05 10:00:00,354.71,356.83,348.38,349.48,1284106.0,354.71,356.83,348.38,349.48,1284106.0
2018-09-05 10:30:00,349.48,349.5,341.6,345.65,1801177.0,349.48,349.5,341.6,345.65,1801177.0
2018-09-05 11:00:00,345.58,346.31,343.29,345.63,667236.0,345.58,346.31,343.29,345.63,667236.0
2018-09-05 11:30:00,345.56,349.0,345.2,348.47,599714.0,345.56,349.0,345.2,348.47,599714.0
2018-09-05 12:00:00,348.6,349.58,347.22,348.55,527133.0,348.6,349.58,347.22,348.55,527133.0
2018-09-05 12:30:00,348.56,350.54,348.22,348.27,442847.0,348.56,350.54,348.22,348.27,442847.0
2018-09-05 13:00:00,348.33,350.46,347.98,349.37,368201.0,348.33,350.46,347.98,349.37,368201.0
2018-09-05 13:30:00,349.43,350.15,348.41,348.76,272244.0,349.43,350.15,348.41,348.76,272244.0
2018-09-05 14:00:00,348.8,349.2,346.24,346.71,351036.0,348.8,349.2,346.24,346.71,351036.0
2018-09-05 14:30:00,346.61,347.62,344.6,344.88,452057.0,346.61,347.62,344.6,344.88,452057.0
2018-09-05 15:00:00,344.87,345.74,342.2,342.84,719498.0,344.87,345.74,342.2,342.84,719498.0
2018-09-05 15:30:00,342.98,343.42,335.83,341.19,1207597.0,342.98,343.42,335.83,341.19,1207597.0
2018-09-06 09:30:00,347.13,355.75,346.5,355.15,2399299.0,347.13,355.75,346.5,355.15,2399299.0
2018-09-06 10:00:00,355.21,356.0,347.36,349.56,1507005.0,355.21,356.0,347.36,349.56,1507005.0
2018-09-06 10:30:00,349.46,349.49,342.71,345.2,1158769.0,349.46,349.49,342.71,345.2,1158769.0
2018-09-06 11:00:00,345.19,346.35,341.99,345.81,968707.0,345.19,346.35,341.99,345.81,968707.0
2018-09-06 11:30:00,345.79,346.5,342.95,344.79,582644.0,345.79,346.5,342.95,344.79,582644.0
2018-09-06 12:00:00,344.87,345.45,344.2,344.77,320649.0,344.87,345.45,344.2,344.77,320649.0
2018-09-06 12:30:00,344.74,345.0,343.4,343.59,252305.0,344.74,345.0,343.4,343.59,252305.0
2018-09-06 13:00:00,343.5,346.33,342.61,345.37,437232.0,343.5,346.33,342.61,345.37,437232.0
2018-09-06 13:30:00,345.26,348.5,345.1,346.52,475425.0,345.26,348.5,345.1,346.52,475425.0
2018-09-06 14:00:00,346.61,348.5,346.61,347.28,452017.0,346.61,348.5,346.61,347.28,452017.0
2018-09-06 14:30:00,347.4,347.92,345.2,345.49,297484.0,347.4,347.92,345.2,345.49,297484.0
2018-09-06 15:00:00,345.45,348.0,345.4,347.87,471899.0,345.45,348.0,345.4,347.87,471899.0
2018-09-06 15:30:00,347.84,348.1,346.06,346.62,567335.0,347.84,348.1,346.06,346.62,567335.0
2018-09-07 09:30:00,342.39,349.36,341.25,347.96,1186472.0,342.39,349.36,341.25,347.96,1186472.0
2018-09-07 10:00:00,348.14,351.69,346.84,350.85,762615.0,348.14,351.69,346.84,350.85,762615.0
2018-09-07 10:30:00,350.85,354.04,349.9,353.35,860243.0,350.85,354.04,349.9,353.35,860243.0
2018-09-07 11:00:00,353.33,354.8,352.76,353.84,785603.0,353.33,354.8,352.76,353.84,785603.0
2018-09-07 11:30:00,353.93,355.75,351.85,352.09,662519.0,353.93,355.75,351.85,352.09,662519.0
2018-09-07 12:00:00,352.13,352.6,349.55,349.84,663515.0,352.13,352.6,349.55,349.84,663515.0
2018-09-07 12:30:00,349.7,352.46,349.5,352.22,350477.0,349.7,352.46,349.5,352.22,350477.0
2018-09-07 13:00:00,352.15,352.25,349.69,351.16,218122.0,352.15,352.25,349.69,351.16,218122.0
2018-09-07 13:30:00,351.24,351.32,348.39,348.59,300893.0,351.24,351.32,348.39,348.59,300893.0
2018-09-07 14:00:00,348.59,350.94,348.59,350.68,205857.0,348.59,350.94,348.59,350.68,205857.0
2018-09-07 14:30:00,350.72,351.43,349.54,351.35,227327.0,350.72,351.43,349.54,351.35,227327.0
2018-09-07 15:00:00,351.3,351.3,349.49,349.71,251107.0,351.3,351.3,349.49,349.71,251107.0
2018-09-07 15:30:00,349.71,349.8,347.28,348.72,696850.0,349.71,349.8,347.28,348.72,696850.0
2018-09-10 09:30:00,352.45,352.5,344.4,346.88,952271.0,352.45,352.5,344.4,346.88,952271.0
2018-09-10 10:00:00,346.7,347.62,343.08,347.04,578803.0,346.7,347.62,343.08,347.04,578803.0
2018-09-10 10:30:00,346.99,348.2,346.08,346.98,382088.0,346.99,348.2,346.08,346.98,382088.0
2018-09-10 11:00:00,346.72,347.86,345.43,347.66,271692.0,346.72,347.86,345.43,347.66,271692.0
2018-09-10 11:30:00,347.75,347.9,345.87,346.2,223206.0,347.75,347.9,345.87,346.2,223206.0
2018-09-10 12:00:00,346.27,346.42,344.67,345.21,196182.0,346.27,346.42,344.67,345.21,196182.0
2018-09-10 12:30:00,345.33,346.13,344.25,345.11,139144.0,345.33,346.13,344.25,345.11,139144.0
2018-09-10 13:00:00,345.0,346.41,344.27,345.94,145614.0,345.0,346.41,344.27,345.94,145614.0
2018-09-10 13:30:00,346.17,346.85,345.14,346.82,150641.0,346.17,346.85,345.14,346.82,150641.0
2018-09-10 14:00:00,346.86,347.15,346.09,347.02,212495.0,346.86,347.15,346.09,347.02,212495.0
2018-09-10 14:30:00,347.09,347.55,346.76,347.53,141002.0,347.09,347.55,346.76,347.53,141002.0
2018-09-10 15:00:00,347.56,348.57,347.48,348.26,254452.0,347.56,348.57,347.48,348.26,254452.0
2018-09-10 15:30:00,348.25,348.51,347.68,348.42,346506.0,348.25,348.51,347.68,348.42,346506.0
2018-09-11 09:30:00,344.78,354.42,343.9,352.85,1070789.0,344.78,354.42,343.9,352.85,1070789.0
2018-09-11 10:00:00,352.98,354.96,351.34,352.21,639112.0,352.98,354.96,351.34,352.21,639112.0
2018-09-11 10:30:00,352.4,352.45,350.13,351.27,315079.0,352.4,352.45,350.13,351.27,315079.0
2018-09-11 11:00:00,351.3,353.25,351.08,352.45,247997.0,351.3,353.25,351.08,352.45,247997.0
2018-09-11 11:30:00,352.47,355.55,352.47,355.33,373172.0,352.47,355.55,352.47,355.33,373172.0
2018-09-11 12:00:00,355.42,355.8,353.7,354.05,310340.0,355.42,355.8,353.7,354.05,310340.0
2018-09-11 12:30:00,354.0,355.09,353.74,354.86,152212.0,354.0,355.09,353.74,354.86,152212.0
2018-09-11 13:00:00,354.95,355.26,352.82,353.32,220092.0,354.95,355.26,352.82,353.32,220092.0
2018-09-11 13:30:00,353.21,354.07,353.12,353.85,102047.0,353.21,354.07,353.12,353.85,102047.0
2018-09-11 14:00:00,353.73,355.12,353.21,354.74,168785.0,353.73,355.12,353.21,354.74,168785.0
2018-09-11 14:30:00,354.63,355.41,354.0,354.6,166290.0,354.63,355.41,354.0,354.6,166290.0
2018-09-11 15:00:00,354.63,355.19,353.52,354.09,207523.0,354.63,355.19,353.52,354.09,207523.0
2018-09-11 15:30:00,354.02,356.15,353.94,356.01,564581.0,354.02,356.15,353.94,356.01,564581.0
2018-09-12 09:30:00,359.08,364.47,357.72,360.2,1610535.0,359.08,364.47,357.72,360.2,1610535.0
2018-09-12 10:00:00,360.21,362.22,358.0,359.01,644409.0,360.21,362.22,358.0,359.01,644409.0
2018-09-12 10:30:00,358.98,361.19,356.24,360.02,651973.0,358.98,361.19,356.24,360.02,651973.0
2018-09-12 11:00:00,359.85,364.48,359.43,363.65,709153.0,359.85,364.48,359.43,363.65,709153.0
2018-09-12 11:30:00,363.74,364.84,361.43,362.69,500694.0,363.74,364.84,361.43,362.69,500694.0
2018-09-12 12:00:00,362.75,364.7,362.59,364.6,343397.0,362.75,364.7,362.59,364.6,343397.0
2018-09-12 12:30:00,364.62,366.0,364.16,364.45,447133.0,364.62,366.0,364.16,364.45,447133.0
2018-09-12 13:00:00,364.39,365.6,364.1,365.27,274836.0,364.39,365.6,364.1,365.27,274836.0
2018-09-12 13:30:00,365.33,366.02,364.14,364.63,307356.0,365.33,366.02,364.14,364.63,307356.0
2018-09-12 14:00:00,364.8,365.93,364.63,364.8,306090.0,364.8,365.93,364.63,364.8,306090.0
2018-09-12 14:30:00,364.83,365.21,363.82,364.61,212516.0,364.83,365.21,363.82,364.61,212516.0
2018-09-12 15:00:00,364.71,367.1,364.66,366.89,383503.0,364.71,367.1,364.66,366.89,383503.0
2018-09-12 15:30:00,366.93,370.43,366.61,369.95,1066118.0,366.93,370.43,366.61,369.95,1066118.0
2018-09-13 09:30:00,372.0,373.36,368.06,371.09,1470624.0,372.0,373.36,368.06,371.09,1470624.0
2018-09-13 10:00:00,370.94,372.16,368.08,368.31,771758.0,370.94,372.16,368.08,368.31,771758.0
2018-09-13 10:30:00,368.25,370.4,366.84,369.68,458783.0,368.25,370.4,366.84,369.68,458783.0
2018-09-13 11:00:00,369.52,372.29,368.42,371.84,401861.0,369.52,372.29,368.42,371.84,401861.0
2018-09-13 11:30:00,371.88,373.15,370.71,372.73,402639.0,371.88,373.15,370.71,372.73,402639.0
2018-09-13 12:00:00,372.76,373.38,371.11,371.41,300552.0,372.76,373.38,371.11,371.41,300552.0
2018-09-13 12:30:00,371.33,374.09,371.25,372.24,393364.0,371.33,374.09,371.25,372.24,393364.0
2018-09-13 13:00:00,372.24,372.24,369.32,370.56,352092.0,372.24,372.24,369.32,370.56,352092.0
2018-09-13 13:30:00,370.52,370.65,369.21,370.02,160134.0,370.52,370.65,369.21,370.02,160134.0
2018-09-13 14:00:00,370.0,371.15,368.6,369.85,254226.0,370.0,371.15,368.6,369.85,254226.0
2018-09-13 14:30:00,369.85,370.84,369.54,370.0,218317.0,369.85,370.84,369.54,370.0,218317.0
2018-09-13 15:00:00,370.01,370.06,367.5,367.73,234889.0,370.01,370.06,367.5,367.73,234889.0
2018-09-13 15:30:00,367.65,369.51,367.5,368.17,521730.0,367.65,369.51,367.5,368.17,521730.0
2018-09-14 09:30:00,368.55,371.09,366.5,369.98,698276.0,368.55,371.09,366.5,369.98,698276.0
2018-09-14 10:00:00,370.01,370.13,367.05,369.6,362134.0,370.01,370.13,367.05,369.6,362134.0
2018-09-14 10:30:00,369.77,370.5,369.07,369.22,177379.0,369.77,370.5,369.07,369.22,177379.0
2018-09-14 11:00:00,369.27,369.75,368.21,369.34,140336.0,369.27,369.75,368.21,369.34,140336.0
2018-09-14 11:30:00,369.34,369.91,368.11,368.51,121610.0,369.34,369.91,368.11,368.51,121610.0
2018-09-14 12:00:00,368.55,368.65,364.64,365.46,332813.0,368.55,368.65,364.64,365.46,332813.0
2018-09-14 12:30:00,365.27,366.5,364.86,364.94,154887.0,365.27,366.5,364.86,364.94,154887.0
2018-09-14 13:00:00,364.87,365.14,363.46,364.63,219873.0,364.87,365.14,363.46,364.63,219873.0
2018-09-14 13:30:00,364.78,366.14,364.73,365.92,146618.0,364.78,366.14,364.73,365.92,146618.0
2018-09-14 14:00:00,365.92,366.33,364.68,364.88,128691.0,365.92,366.33,364.68,364.88,128691.0
2018-09-14 14:30:00,364.84,365.37,364.67,365.2,90820.0,364.84,365.37,364.67,365.2,90820.0
2018-09-14 15:00:00,365.2,365.71,364.5,364.7,153336.0,365.2,365.71,364.5,364.7,153336.0
2018-09-14 15:30:00,364.72,365.76,364.34,364.54,385774.0,364.72,365.76,364.34,364.54,385774.0
2018-09-17 09:30:00,364.22,367.33,360.26,363.1,757198.0,364.22,367.33,360.26,363.1,757198.0
2018-09-17 10:00:00,363.28,363.28,357.01,359.08,618242.0,363.28,363.28,357.01,359.08,618242.0
2018-09-17 10:30:00,358.94,359.7,354.43,356.2,444696.0,358.94,359.7,354.43,356.2,444696.0
2018-09-17 11:00:00,356.24,357.77,355.14,355.78,263694.0,356.24,357.77,355.14,355.78,263694.0
2018-09-17 11:30:00,355.78,357.24,355.06,356.52,239337.0,355.78,357.24,355.06,356.52,239337.0
2018-09-17 12:00:00,356.58,357.37,356.29,356.57,230691.0,356.58,357.37,356.29,356.57,230691.0
2018-09-17 12:30:00,356.62,356.82,354.85,355.9,201183.0,356.62,356.82,354.85,355.9,201183.0
2018-09-17 13:00:00,355.98,356.39,354.94,355.59,194186.0,355.98,356.39,354.94,355.59,194186.0
2018-09-17 13:30:00,355.62,356.82,354.5,356.21,228163.0,355.62,356.82,354.5,356.21,228163.0
2018-09-17 14:00:00,355.98,356.11,353.77,354.35,215689.0,355.98,356.11,353.77,354.35,215689.0
2018-09-17 14:30:00,354.4,354.9,353.54,353.73,209774.0,354.4,354.9,353.54,353.73,209774.0
2018-09-17 15:00:00,353.82,353.91,351.6,351.92,444305.0,353.82,353.91,351.6,351.92,444305.0
2018-09-17 15:30:00,351.94,351.98,349.57,350.38,968120.0,351.94,351.98,349.57,350.38,968120.0
2018-09-18 09:30:00,353.67,359.4,351.56,358.85,1255047.0,353.67,359.4,351.56,358.85,1255047.0
2018-09-18 10:00:00,358.85,361.5,357.89,359.84,825598.0,358.85,361.5,357.89,359.84,825598.0
2018-09-18 10:30:00,359.82,360.15,357.46,359.19,488028.0,359.82,360.15,357.46,359.19,488028.0
2018-09-18 11:00:00,359.3,361.43,358.49,361.21,369160.0,359.3,361.43,358.49,361.21,369160.0
2018-09-18 11:30:00,361.17,363.7,360.38,363.6,532897.0,361.17,363.7,360.38,363.6,532897.0
2018-09-18 12:00:00,363.69,364.92,363.11,363.17,585453.0,363.69,364.92,363.11,363.17,585453.0
2018-09-18 12:30:00,363.23,363.67,360.77,361.93,472787.0,363.23,363.67,360.77,361.93,472787.0
2018-09-18 13:00:00,361.94,362.74,360.19,360.47,316574.0,361.94,362.74,360.19,360.47,316574.0
2018-09-18 13:30:00,360.62,362.25,359.48,362.15,268932.0,360.62,362.25,359.48,362.15,268932.0
2018-09-18 14:00:00,362.16,362.92,361.74,362.62,187078.0,362.16,362.92,361.74,362.62,187078.0
2018-09-18 14:30:00,362.67,362.81,360.45,360.84,241083.0,362.67,362.81,360.45,360.84,241083.0
2018-09-18 15:00:00,360.9,362.8,360.54,362.76,334528.0,360.9,362.8,360.54,362.76,334528.0
2018-09-18 15:30:00,362.75,368.15,362.68,367.65,1854329.0,362.75,368.15,362.68,367.65,1854329.0
2018-09-19 09:30:00,373.95,377.61,369.0,370.0,2388774.0,373.95,377.61,369.0,370.0,2388774.0
2018-09-19 10:00:00,369.97,371.61,359.17,362.62,1959528.0,369.97,371.61,359.17,362.62,1959528.0
2018-09-19 10:30:00,362.65,365.46,361.37,362.62,749978.0,362.65,365.46,361.37,362.62,749978.0
2018-09-19 11:00:00,362.67,366.9,361.58,365.0,785035.0,362.67,366.9,361.58,365.0,785035.0
2018-09-19 11:30:00,364.88,365.92,363.23,364.54,372817.0,364.88,365.92,363.23,364.54,372817.0
2018-09-19 12:00:00,364.46,365.17,363.5,364.21,255138.0,364.46,365.17,363.5,364.21,255138.0
2018-09-19 12:30:00,364.12,364.55,362.12,363.65,211179.0,364.12,364.55,362.12,363.65,211179.0
2018-09-19 13:00:00,363.67,364.67,362.93,363.78,157833.0,363.67,364.67,362.93,363.78,157833.0
2018-09-19 13:30:00,363.66,365.6,363.28,365.57,239933.0,363.66,365.6,363.28,365.57,239933.0
2018-09-19 14:00:00,365.42,368.21,364.88,367.54,367075.0,365.42,368.21,364.88,367.54,367075.0
2018-09-19 14:30:00,367.53,367.8,364.75,365.0,384836.0,367.53,367.8,364.75,365.0,384836.0
2018-09-19 15:00:00,365.09,367.5,364.63,367.03,340637.0,365.09,367.5,364.63,367.03,340637.0
2018-09-19 15:30:00,367.07,367.35,365.76,366.89,524109.0,367.07,367.35,365.76,366.89,524109.0
2018-09-20 09:30:00,370.06,370.26,364.29,368.25,1024129.0,370.06,370.26,364.29,368.25,1024129.0
2018-09-20 10:00:00,368.31,369.98,365.76,365.9,585858.0,368.31,369.98,365.76,365.9,585858.0
2018-09-20 10:30:00,365.77,367.65,364.45,365.16,413086.0,365.77,367.65,364.45,365.16,413086.0
2018-09-20 11:00:00,365.23,365.98,363.17,363.93,401134.0,365.23,365.98,363.17,363.93,401134.0
2018-09-20 11:30:00,363.85,366.55,363.85,365.18,294164.0,363.85,366.55,363.85,365.18,294164.0
2018-09-20 12:00:00,365.25,365.82,364.03,365.29,150879.0,365.25,365.82,364.03,365.29,150879.0
2018-09-20 12:30:00,365.34,365.54,364.31,364.74,168144.0,365.34,365.54,364.31,364.74,168144.0
2018-09-20 13:00:00,364.71,365.7,364.71,364.89,134346.0,364.71,365.7,364.71,364.89,134346.0
2018-09-20 13:30:00,364.88,366.54,364.67,366.25,166857.0,364.88,366.54,364.67,366.25,166857.0
2018-09-20 14:00:00,366.27,367.8,365.01,365.47,348439.0,366.27,367.8,365.01,365.47,348439.0
2018-09-20 14:30:00,365.59,365.86,364.5,365.42,207797.0,365.59,365.86,364.5,365.42,207797.0
2018-09-20 15:00:00,365.44,365.9,365.07,365.9,186932.0,365.44,365.9,365.07,365.9,186932.0
2018-09-20 15:30:00,365.89,365.92,365.02,365.35,453922.0,365.89,365.92,365.02,365.35,453922.0
2018-09-21 09:30:00,366.47,372.22,366.38,370.41,1941489.0,366.47,372.22,366.38,370.41,1941489.0
2018-09-21 10:00:00,370.21,370.92,367.01,367.81,555603.0,370.21,370.92,367.01,367.81,555603.0
2018-09-21 10:30:00,367.6,368.09,365.81,367.29,353100.0,367.6,368.09,365.81,367.29,353100.0
2018-09-21 11:00:00,367.34,368.7,366.29,368.6,265908.0,367.34,368.7,366.29,368.6,265908.0
2018-09-21 11:30:00,368.72,368.86,367.43,368.16,196219.0,368.72,368.86,367.43,368.16,196219.0
2018-09-21 12:00:00,368.25,368.83,367.0,367.05,203579.0,368.25,368.83,367.0,367.05,203579.0
2018-09-21 12:30:00,367.05,367.21,364.72,365.06,318811.0,367.05,367.21,364.72,365.06,318811.0
2018-09-21 13:00:00,365.03,365.33,363.43,363.71,244740.0,365.03,365.33,363.43,363.71,244740.0
2018-09-21 13:30:00,363.68,364.94,363.68,364.74,227985.0,363.68,364.94,363.68,364.74,227985.0
2018-09-21 14:00:00,364.84,365.78,364.0,364.33,287819.0,364.84,365.78,364.0,364.33,287819.0
2018-09-21 14:30:00,364.33,364.58,362.64,362.9,261283.0,364.33,364.58,362.64,362.9,261283.0
2018-09-21 15:00:00,362.88,363.01,361.34,362.42,406488.0,362.88,363.01,361.34,362.42,406488.0
2018-09-21 15:30:00,362.46,363.88,360.74,360.98,1053657.0,362.46,363.88,360.74,360.98,1053657.0
2018-09-24 09:30:00,359.0,366.97,354.33,366.01,1180045.0,359.0,366.97,354.33,366.01,1180045.0
2018-09-24 10:00:00,366.24,368.88,365.06,368.37,841891.0,366.24,368.88,365.06,368.37,841891.0
2018-09-24 10:30:00,368.57,370.16,367.76,369.25,634406.0,368.57,370.16,367.76,369.25,634406.0
2018-09-24 11:00:00,369.25,372.18,368.2,371.84,634016.0,369.25,372.18,368.2,371.84,634016.0
2018-09-24 11:30:00,371.85,373.62,371.51,373.43,652057.0,371.85,373.62,371.51,373.43,652057.0
2018-09-24 12:00:00,373.44,373.64,370.8,371.19,373203.0,373.44,373.64,370.8,371.19,373203.0
2018-09-24 12:30:00,371.19,373.16,370.58,372.24,334944.0,371.19,373.16,370.58,372.24,334944.0
2018-09-24 13:00:00,372.12,372.85,371.28,371.73,189892.0,372.12,372.85,371.28,371.73,189892.0
2018-09-24 13:30:00,371.88,372.39,371.4,371.84,229008.0,371.88,372.39,371.4,371.84,229008.0
2018-09-24 14:00:00,371.81,372.3,369.7,369.9,323291.0,371.81,372.3,369.7,369.9,323291.0
2018-09-24 14:30:00,369.79,370.0,368.39,368.9,476790.0,369.79,370.0,368.39,368.9,476790.0
2018-09-24 15:00:00,368.95,370.0,368.61,368.7,324725.0,368.95,370.0,368.61,368.7,324725.0
2018-09-24 15:30:00,368.7,369.98,367.77,369.59,633775.0,368.7,369.98,367.77,369.59,633775.0
2018-09-25 09:30:00,370.1,371.34,366.27,368.6,1143680.0,370.1,371.34,366.27,368.6,1143680.0
2018-09-25 10:00:00,368.59,369.41,364.49,365.97,696437.0,368.59,369.41,364.49,365.97,696437.0
2018-09-25 10:30:00,365.77,367.75,365.48,365.75,428602.0,365.77,367.75,365.48,365.75,428602.0
2018-09-25 11:00:00,365.52,368.18,365.33,367.75,321615.0,365.52,368.18,365.33,367.75,321615.0
2018-09-25 11:30:00,367.7,368.1,367.3,367.45,142349.0,367.7,368.1,367.3,367.45,142349.0
2018-09-25 12:00:00,367.51,369.0,367.33,367.9,223419.0,367.51,369.0,367.33,367.9,223419.0
2018-09-25 12:30:00,367.94,368.04,366.92,367.75,144472.0,367.94,368.04,366.92,367.75,144472.0
2018-09-25 13:00:00,367.67,368.25,367.07,367.84,146083.0,367.67,368.25,367.07,367.84,146083.0
2018-09-25 13:30:00,367.74,367.74,366.77,367.54,172686.0,367.74,367.74,366.77,367.54,172686.0
2018-09-25 14:00:00,367.53,368.85,367.12,368.81,178846.0,367.53,368.85,367.12,368.81,178846.0
2018-09-25 14:30:00,368.76,370.41,368.07,370.14,265044.0,368.76,370.41,368.07,370.14,265044.0
2018-09-25 15:00:00,370.17,370.2,369.12,369.81,307898.0,370.17,370.2,369.12,369.81,307898.0
2018-09-25 15:30:00,369.78,370.1,369.0,369.3,588476.0,369.78,370.1,369.0,369.3,588476.0
2018-09-26 09:30:00,373.59,376.25,370.88,374.59,1687884.0,373.59,376.25,370.88,374.59,1687884.0
2018-09-26 10:00:00,374.7,376.91,372.99,375.74,981320.0,374.7,376.91,372.99,375.74,981320.0
2018-09-26 10:30:00,375.72,377.8,374.76,376.3,952650.0,375.72,377.8,374.76,376.3,952650.0
2018-09-26 11:00:00,376.26,377.88,375.3,377.88,513626.0,376.26,377.88,375.3,377.88,513626.0
2018-09-26 11:30:00,377.82,378.85,376.6,378.48,646830.0,377.82,378.85,376.6,378.48,646830.0
2018-09-26 12:00:00,378.63,379.61,377.53,379.05,601097.0,378.63,379.61,377.53,379.05,601097.0
2018-09-26 12:30:00,379.12,379.32,376.4,377.68,433251.0,379.12,379.32,376.4,377.68,433251.0
2018-09-26 13:00:00,377.8,379.53,377.63,378.87,393491.0,377.8,379.53,377.63,378.87,393491.0
2018-09-26 13:30:00,378.86,379.84,378.32,379.59,360335.0,378.86,379.84,378.32,379.59,360335.0
2018-09-26 14:00:00,379.51,382.0,379.51,381.12,1148071.0,379.51,382.0,379.51,381.12,1148071.0
2018-09-26 14:30:00,381.13,381.84,379.64,380.93,512108.0,381.13,381.84,379.64,380.93,512108.0
2018-09-26 15:00:00,380.97,381.74,378.75,381.29,628078.0,380.97,381.74,378.75,381.29,628078.0
2018-09-26 15:30:00,381.28,381.28,376.89,378.0,1044075.0,381.28,381.28,376.89,378.0,1044075.0
2018-09-27 09:30:00,379.97,380.9,376.0,378.89,1623546.0,379.97,380.9,376.0,378.89,1623546.0
2018-09-27 10:00:00,378.99,381.86,378.99,380.39,700821.0,378.99,381.86,378.99,380.39,700821.0
2018-09-27 10:30:00,380.39,380.88,378.95,379.55,343719.0,380.39,380.88,378.95,379.55,343719.0
2018-09-27 11:00:00,379.56,380.28,378.74,378.75,334397.0,379.56,380.28,378.74,378.75,334397.0
2018-09-27 11:30:00,378.8,380.88,378.64,380.83,233769.0,378.8,380.88,378.64,380.83,233769.0
2018-09-27 12:00:00,380.85,380.93,380.19,380.44,166638.0,380.85,380.93,380.19,380.44,166638.0
2018-09-27 12:30:00,380.49,381.54,380.22,380.86,204741.0,380.49,381.54,380.22,380.86,204741.0
2018-09-27 13:00:00,380.83,383.2,380.32,381.89,496828.0,380.83,383.2,380.32,381.89,496828.0
2018-09-27 13:30:00,381.97,382.46,380.27,381.0,289594.0,381.97,382.46,380.27,381.0,289594.0
2018-09-27 14:00:00,380.92,381.27,379.7,380.77,247303.0,380.92,381.27,379.7,380.77,247303.0
2018-09-27 14:30:00,380.85,380.97,379.64,380.4,180605.0,380.85,380.97,379.64,380.4,180605.0
2018-09-27 15:00:00,380.42,381.25,380.11,380.33,127522.0,380.42,381.25,380.11,380.33,127522.0
2018-09-27 15:30:00,380.29,381.2,380.01,380.69,372895.0,380.29,381.2,380.01,380.69,372895.0
2018-09-28 09:30:00,379.24,380.8,376.15,378.0,844151.0,379.24,380.8,376.15,378.0,844151.0
2018-09-28 10:00:00,378.06,379.23,376.91,378.0,506609.0,378.06,379.23,376.91,378.0,506609.0
2018-09-28 10:30:00,377.93,378.28,376.35,376.74,516609.0,377.93,378.28,376.35,376.74,516609.0
2018-09-28 11:00:00,376.81,379.52,376.8,379.33,310344.0,376.81,379.52,376.8,379.33,310344.0
2018-09-28 11:30:00,379.43,379.85,378.39,379.0,224818.0,379.43,379.85,378.39,379.0,224818.0
2018-09-28 12:00:00,379.0,379.4,378.66,378.89,144264.0,379.0,379.4,378.66,378.89,144264.0
2018-09-28 12:30:00,378.85,379.3,376.65,376.92,318609.0,378.85,379.3,376.65,376.92,318609.0
2018-09-28 13:00:00,376.97,377.65,376.23,377.1,210666.0,376.97,377.65,376.23,377.1,210666.0
2018-09-28 13:30:00,377.04,377.2,375.7,376.14,232592.0,377.04,377.2,375.7,376.14,232592.0
2018-09-28 14:00:00,376.14,376.14,374.1,375.43,343838.0,376.14,376.14,374.1,375.43,343838.0
2018-09-28 14:30:00,375.45,375.64,374.7,374.96,169096.0,375.45,375.64,374.7,374.96,169096.0
2018-09-28 15:00:00,374.94,375.98,374.62,375.58,319633.0,374.94,375.98,374.62,375.58,319633.0
2018-09-28 15:30:00,375.5,375.5,373.73,374.35,561399.0,375.5,375.5,373.73,374.35,561399.0
2018-10-01 09:30:00,375.85,384.0,375.54,383.08,1449996.0,375.85,384.0,375.54,383.08,1449996.0
2018-10-01 10:00:00,383.09,384.57,382.34,384.46,613342.0,383.09,384.57,382.34,384.46,613342.0
2018-10-01 10:30:00,384.51,385.98,383.92,385.07,711647.0,384.51,385.98,383.92,385.07,711647.0
2018-10-01 11:00:00,385.0,385.78,383.66,385.46,384853.0,385.0,385.78,383.66,385.46,384853.0
2018-10-01 11:30:00,385.52,386.11,384.08,384.17,344641.0,385.52,386.11,384.08,384.17,344641.0
2018-10-01 12:00:00,384.22,384.85,383.81,384.52,212245.0,384.22,384.85,383.81,384.52,212245.0
2018-10-01 12:30:00,384.5,384.79,382.06,382.95,342967.0,384.5,384.79,382.06,382.95,342967.0
2018-10-01 13:00:00,382.9,383.45,382.12,383.3,182788.0,382.9,383.45,382.12,383.3,182788.0
2018-10-01 13:30:00,383.29,383.39,382.06,382.13,110629.0,383.29,383.39,382.06,382.13,110629.0
2018-10-01 14:00:00,382.19,382.19,379.66,380.09,387257.0,382.19,382.19,379.66,380.09,387257.0
2018-10-01 14:30:00,380.11,382.07,378.9,382.03,373907.0,380.11,382.07,378.9,382.03,373907.0
2018-10-01 15:00:00,382.0,382.08,379.75,380.1,252476.0,382.0,382.08,379.75,380.1,252476.0
2018-10-01 15:30:00,380.02,381.62,379.2,381.43,477048.0,380.02,381.62,379.2,381.43,477048.0
2018-10-02 09:30:00,384.46,386.8,380.5,385.51,1401323.0,384.46,386.8,380.5,385.51,1401323.0
2018-10-02 10:00:00,385.64,385.64,382.25,384.13,552117.0,385.64,385.64,382.25,384.13,552117.0
2018-10-02 10:30:00,384.49,384.71,381.01,381.07,474739.0,384.49,384.71,381.01,381.07,474739.0
2018-10-02 11:00:00,381.19,383.0,380.48,382.55,424609.0,381.19,383.0,380.48,382.55,424609.0
2018-10-02 11:30:00,382.65,383.54,381.57,381.97,258583.0,382.65,383.54,381.57,381.97,258583.0
2018-10-02 12:00:00,381.88,382.46,380.07,380.21,326853.0,381.88,382.46,380.07,380.21,326853.0
2018-10-02 12:30:00,380.2,380.39,377.0,378.16,522970.0,380.2,380.39,377.0,378.16,522970.0
2018-10-02 13:00:00,378.18,378.83,377.28,377.63,274442.0,378.18,378.83,377.28,377.63,274442.0
2018-10-02 13:30:00,377.75,378.57,375.66,375.98,292806.0,377.75,378.57,375.66,375.98,292806.0
2018-10-02 14:00:00,376.03,378.74,375.47,378.39,405147.0,376.03,378.74,375.47,378.39,405147.0
2018-10-02 14:30:00,378.34,378.71,376.84,376.9,298607.0,378.34,378.71,376.84,376.9,298607.0
2018-10-02 15:00:00,376.83,376.84,373.83,375.79,502705.0,376.83,376.84,373.83,375.79,502705.0
2018-10-02 15:30:00,375.93,377.34,374.97,377.19,608841.0,375.93,377.34,374.97,377.19,608841.0
2018-10-03 09:30:00,378.55,380.93,375.75,378.71,852227.0,378.55,380.93,375.75,378.71,852227.0
2018-10-03 10:00:00,378.6,379.88,376.55,377.14,360103.0,378.6,379.88,376.55,377.14,360103.0
2018-10-03 10:30:00,377.31,379.0,374.88,375.12,367593.0,377.31,379.0,374.88,375.12,367593.0
2018-10-03 11:00:00,375.06,377.5,374.95,376.9,251281.0,375.06,377.5,374.95,376.9,251281.0
2018-10-03 11:30:00,376.91,378.65,376.45,378.63,216511.0,376.91,378.65,376.45,378.63,216511.0
2018-10-03 12:00:00,378.65,380.32,378.06,379.53,320910.0,378.65,380.32,378.06,379.53,320910.0
2018-10-03 12:30:00,379.61,380.31,378.81,379.66,237060.0,379.61,380.31,378.81,379.66,237060.0
2018-10-03 13:00:00,379.71,380.18,379.28,379.71,167551.0,379.71,380.18,379.28,379.71,167551.0
2018-10-03 13:30:00,379.71,379.84,378.3,378.84,106660.0,379.71,379.84,378.3,378.84,106660.0
2018-10-03 14:00:00,378.91,379.34,378.56,379.04,112294.0,378.91,379.34,378.56,379.04,112294.0
2018-10-03 14:30:00,379.08,379.22,377.28,378.32,212707.0,379.08,379.22,377.28,378.32,212707.0
2018-10-03 15:00:00,378.29,378.51,377.4,377.65,119656.0,378.29,378.51,377.4,377.65,119656.0
2018-10-03 15:30:00,377.6,378.08,376.35,377.01,432902.0,377.6,378.08,376.35,377.01,432902.0
2018-10-04 09:30:00,375.88,375.92,368.8,371.19,1107208.0,375.88,375.92,368.8,371.19,1107208.0
2018-10-04 10:00:00,370.81,371.25,365.8,365.91,700968.0,370.81,371.25,365.8,365.91,700968.0
2018-10-04 10:30:00,365.93,369.54,365.87,367.78,455124.0,365.93,369.54,365.87,367.78,455124.0
2018-10-04 11:00:00,367.65,370.83,367.27,367.38,341456.0,367.65,370.83,367.27,367.38,341456.0
2018-10-04 11:30:00,367.41,368.36,366.29,366.5,234486.0,367.41,368.36,366.29,366.5,234486.0
2018-10-04 12:00:00,366.3,366.49,361.35,362.04,680169.0,366.3,366.49,361.35,362.04,680169.0
2018-10-04 12:30:00,362.01,363.96,361.44,362.24,462092.0,362.01,363.96,361.44,362.24,462092.0
2018-10-04 13:00:00,362.16,362.85,360.68,362.05,438000.0,362.16,362.85,360.68,362.05,438000.0
2018-10-04 13:30:00,362.0,362.31,360.78,361.28,242476.0,362.0,362.31,360.78,361.28,242476.0
2018-10-04 14:00:00,361.25,362.64,360.4,361.44,329499.0,361.25,362.64,360.4,361.44,329499.0
2018-10-04 14:30:00,361.43,364.32,361.3,363.32,502529.0,361.43,364.32,361.3,363.32,502529.0
2018-10-04 15:00:00,363.19,364.74,362.27,362.31,347247.0,363.19,364.74,362.27,362.31,347247.0
2018-10-04 15:30:00,362.23,364.0,361.0,363.5,607409.0,362.23,364.0,361.0,363.5,607409.0
2018-10-05 09:30:00,359.77,363.5,351.3,353.61,1648345.0,359.77,363.5,351.3,353.61,1648345.0
2018-10-05 10:00:00,353.59,356.77,351.8,356.13,781412.0,353.59,356.77,351.8,356.13,781412.0
2018-10-05 10:30:00,356.14,356.25,352.5,353.42,571634.0,356.14,356.25,352.5,353.42,571634.0
2018-10-05 11:00:00,353.48,354.0,345.57,346.7,1160263.0,353.48,354.0,345.57,346.7,1160263.0
2018-10-05 11:30:00,346.69,348.63,345.11,345.58,932081.0,346.69,348.63,345.11,345.58,932081.0
2018-10-05 12:00:00,345.58,349.44,345.55,348.7,647202.0,345.58,349.44,345.55,348.7,647202.0
2018-10-05 12:30:00,348.66,348.69,343.68,345.03,615251.0,348.66,348.69,343.68,345.03,615251.0
2018-10-05 13:00:00,344.96,345.88,343.0,345.17,456586.0,344.96,345.88,343.0,345.17,456586.0
2018-10-05 13:30:00,345.4,349.5,345.32,348.65,546541.0,345.4,349.5,345.32,348.65,546541.0
2018-10-05 14:00:00,348.68,352.86,347.15,352.86,660821.0,348.68,352.86,347.15,352.86,660821.0
2018-10-05 14:30:00,352.81,355.51,351.18,352.85,885908.0,352.81,355.51,351.18,352.85,885908.0
2018-10-05 15:00:00,352.93,353.6,351.29,351.46,393942.0,352.93,353.6,351.29,351.46,393942.0
2018-10-05 15:30:00,351.52,352.88,349.65,351.36,769741.0,351.52,352.88,349.65,351.36,769741.0
2018-10-08 09:30:00,345.65,349.0,338.66,347.41,1607553.0,345.65,349.0,338.66,347.41,1607553.0
2018-10-08 10:00:00,347.32,351.39,344.52,349.68,886005.0,347.32,351.39,344.52,349.68,886005.0
2018-10-08 10:30:00,349.79,352.95,348.0,351.3,834211.0,349.79,352.95,348.0,351.3,834211.0
2018-10-08 11:00:00,351.23,351.33,346.46,346.46,582493.0,351.23,351.33,346.46,346.46,582493.0
2018-10-08 11:30:00,346.71,347.34,339.73,342.84,977511.0,346.71,347.34,339.73,342.84,977511.0
2018-10-08 12:00:00,342.9,344.0,340.0,343.23,563002.0,342.9,344.0,340.0,343.23,563002.0
2018-10-08 12:30:00,343.24,343.24,338.11,338.43,424822.0,343.24,343.24,338.11,338.43,424822.0
2018-10-08 13:00:00,338.46,342.1,338.43,338.68,417853.0,338.46,342.1,338.43,338.68,417853.0
2018-10-08 13:30:00,338.72,342.85,338.52,341.82,572362.0,338.72,342.85,338.52,341.82,572362.0
2018-10-08 14:00:00,341.88,348.34,341.7,346.93,718954.0,341.88,348.34,341.7,346.93,718954.0
2018-10-08 14:30:00,346.89,351.13,346.85,348.56,711743.0,346.89,351.13,346.85,348.56,711743.0
2018-10-08 15:00:00,348.69,351.43,347.69,348.27,610031.0,348.69,351.43,347.69,348.27,610031.0
2018-10-08 15:30:00,348.38,350.13,347.93,349.07,670554.0,348.38,350.13,347.93,349.07,670554.0
2018-10-09 09:30:00,348.49,354.0,347.09,352.45,1118829.0,348.49,354.0,347.09,352.45,1118829.0
2018-10-09 10:00:00,352.3,357.7,352.3,357.12,975257.0,352.3,357.7,352.3,357.12,975257.0
2018-10-09 10:30:00,357.28,358.72,354.6,354.64,591233.0,357.28,358.72,354.6,354.64,591233.0
2018-10-09 11:00:00,354.66,356.85,353.55,355.5,442994.0,354.66,356.85,353.55,355.5,442994.0
2018-10-09 11:30:00,355.59,357.08,354.73,355.9,285780.0,355.59,357.08,354.73,355.9,285780.0
2018-10-09 12:00:00,356.03,356.53,353.21,353.72,273850.0,356.03,356.53,353.21,353.72,273850.0
2018-10-09 12:30:00,353.6,354.2,350.7,351.64,373945.0,353.6,354.2,350.7,351.64,373945.0
2018-10-09 13:00:00,351.46,354.36,349.63,353.85,375269.0,351.46,354.36,349.63,353.85,375269.0
2018-10-09 13:30:00,353.68,354.13,351.72,353.76,256824.0,353.68,354.13,351.72,353.76,256824.0
2018-10-09 14:00:00,353.44,356.78,353.03,356.31,398576.0,353.44,356.78,353.03,356.31,398576.0
2018-10-09 14:30:00,356.42,358.55,355.08,358.22,400055.0,356.42,358.55,355.08,358.22,400055.0
2018-10-09 15:00:00,358.27,358.44,355.66,356.0,394025.0,358.27,358.44,355.66,356.0,394025.0
2018-10-09 15:30:00,356.05,357.16,355.03,355.7,642185.0,356.05,357.16,355.03,355.7,642185.0
2018-10-10 09:30:00,353.52,355.15,342.0,342.7,1444002.0,353.52,355.15,342.0,342.7,1444002.0
2018-10-10 10:00:00,342.74,346.95,340.54,343.31,1197400.0,342.74,346.95,340.54,343.31,1197400.0
2018-10-10 10:30:00,343.31,343.9,339.32,340.39,1027297.0,343.31,343.9,339.32,340.39,1027297.0
2018-10-10 11:00:00,340.29,340.77,330.65,333.0,1604670.0,340.29,340.77,330.65,333.0,1604670.0
2018-10-10 11:30:00,333.07,338.2,330.43,335.3,1090711.0,333.07,338.2,330.43,335.3,1090711.0
2018-10-10 12:00:00,335.16,337.73,332.88,334.96,639152.0,335.16,337.73,332.88,334.96,639152.0
2018-10-10 12:30:00,335.0,337.3,333.5,334.49,414324.0,335.0,337.3,333.5,334.49,414324.0
2018-10-10 13:00:00,334.37,338.66,333.0,337.18,632106.0,334.37,338.66,333.0,337.18,632106.0
2018-10-10 13:30:00,337.18,341.27,336.27,339.38,878975.0,337.18,341.27,336.27,339.38,878975.0
2018-10-10 14:00:00,339.28,339.5,334.3,335.31,645658.0,339.28,339.5,334.3,335.31,645658.0
2018-10-10 14:30:00,335.47,336.17,332.38,333.0,786059.0,335.47,336.17,332.38,333.0,786059.0
2018-10-10 15:00:00,332.92,333.37,329.5,332.91,954943.0,332.92,333.37,329.5,332.91,954943.0
2018-10-10 15:30:00,332.89,333.09,325.39,325.89,1666759.0,332.89,333.09,325.39,325.89,1666759.0
2018-10-11 09:30:00,324.84,334.2,320.59,333.54,2872700.0,324.84,334.2,320.59,333.54,2872700.0
2018-10-11 10:00:00,333.49,333.49,324.82,330.75,1390849.0,333.49,333.49,324.82,330.75,1390849.0
2018-10-11 10:30:00,330.63,332.29,322.01,322.24,978495.0,330.63,332.29,322.01,322.24,978495.0
2018-10-11 11:00:00,322.53,325.6,319.0,323.53,1143140.0,322.53,325.6,319.0,323.53,1143140.0
2018-10-11 11:30:00,323.65,326.43,320.65,323.67,673483.0,323.65,326.43,320.65,323.67,673483.0
2018-10-11 12:00:00,323.65,328.83,323.6,326.2,532164.0,323.65,328.83,323.6,326.2,532164.0
2018-10-11 12:30:00,326.11,327.73,322.55,324.23,417030.0,326.11,327.73,322.55,324.23,417030.0
2018-10-11 13:00:00,324.19,326.9,322.81,326.29,428571.0,324.19,326.9,322.81,326.29,428571.0
2018-10-11 13:30:00,326.31,327.04,323.4,324.66,339062.0,326.31,327.04,323.4,324.66,339062.0
2018-10-11 14:00:00,324.91,325.37,322.62,323.01,315215.0,324.91,325.37,322.62,323.01,315215.0
2018-10-11 14:30:00,323.0,323.19,315.81,317.08,907796.0,323.0,323.19,315.81,317.08,907796.0
2018-10-11 15:00:00,317.15,324.8,316.64,322.98,1006727.0,317.15,324.8,316.64,322.98,1006727.0
2018-10-11 15:30:00,322.88,324.46,320.2,321.22,1019068.0,322.88,324.46,320.2,321.22,1019068.0
2018-10-12 09:30:00,339.63,340.48,333.92,339.24,2270573.0,339.63,340.48,333.92,339.24,2270573.0
2018-10-12 10:00:00,339.15,341.3,336.0,336.29,1283100.0,339.15,341.3,336.0,336.29,1283100.0
2018-10-12 10:30:00,336.41,340.63,336.1,338.94,885994.0,336.41,340.63,336.1,338.94,885994.0
2018-10-12 11:00:00,339.0,339.83,337.4,338.36,427980.0,339.0,339.83,337.4,338.36,427980.0
2018-10-12 11:30:00,338.21,338.84,335.23,335.98,583722.0,338.21,338.84,335.23,335.98,583722.0
2018-10-12 12:00:00,335.87,336.18,332.33,333.39,553990.0,335.87,336.18,332.33,333.39,553990.0
2018-10-12 12:30:00,333.35,334.24,328.9,333.93,840303.0,333.35,334.24,328.9,333.93,840303.0
2018-10-12 13:00:00,334.04,338.44,332.8,336.74,998227.0,334.04,338.44,332.8,336.74,998227.0
2018-10-12 13:30:00,336.85,338.07,335.09,337.32,589788.0,336.85,338.07,335.09,337.32,589788.0
2018-10-12 14:00:00,337.17,337.78,334.5,336.3,397490.0,337.17,337.78,334.5,336.3,397490.0
2018-10-12 14:30:00,336.3,336.85,333.75,336.23,346999.0,336.3,336.85,333.75,336.23,346999.0
2018-10-12 15:00:00,336.3,338.82,335.68,338.48,668747.0,336.3,338.82,335.68,338.48,668747.0
2018-10-12 15:30:00,338.52,340.5,337.73,339.58,1266346.0,338.52,340.5,337.73,339.58,1266346.0
2018-10-15 09:30:00,337.63,338.48,328.74,329.59,1715828.0,337.63,338.48,328.74,329.59,1715828.0
2018-10-15 10:00:00,329.59,330.43,326.93,328.25,1162298.0,329.59,330.43,326.93,328.25,1162298.0
2018-10-15 10:30:00,328.25,331.32,327.13,329.64,656589.0,328.25,331.32,327.13,329.64,656589.0
2018-10-15 11:00:00,329.74,335.8,329.65,335.35,787584.0,329.74,335.8,329.65,335.35,787584.0
2018-10-15 11:30:00,335.5,335.8,331.24,331.9,433050.0,335.5,335.8,331.24,331.9,433050.0
2018-10-15 12:00:00,331.81,334.2,331.27,333.71,363454.0,331.81,334.2,331.27,333.71,363454.0
2018-10-15 12:30:00,333.64,335.77,333.23,333.67,363751.0,333.64,335.77,333.23,333.67,363751.0
2018-10-15 13:00:00,333.72,337.19,333.64,334.85,427622.0,333.72,337.19,333.64,334.85,427622.0
2018-10-15 13:30:00,334.85,339.21,334.36,337.31,567007.0,334.85,339.21,334.36,337.31,567007.0
2018-10-15 14:00:00,337.3,337.35,334.92,335.16,364134.0,337.3,337.35,334.92,335.16,364134.0
2018-10-15 14:30:00,335.13,337.8,334.51,337.06,421121.0,335.13,337.8,334.51,337.06,421121.0
2018-10-15 15:00:00,337.13,338.5,335.0,335.36,426998.0,337.13,338.5,335.0,335.36,426998.0
2018-10-15 15:30:00,335.34,335.55,332.99,333.14,793677.0,335.34,335.55,332.99,333.14,793677.0
2018-10-16 09:30:00,337.24,338.5,333.85,337.16,1475209.0,337.24,338.5,333.85,337.16,1475209.0
2018-10-16 10:00:00,337.18,339.2,332.61,332.68,1075845.0,337.18,339.2,332.61,332.68,1075845.0
2018-10-16 10:30:00,332.61,336.8,330.55,336.34,919308.0,332.61,336.8,330.55,336.34,919308.0
2018-10-16 11:00:00,336.49,337.64,334.73,337.0,425923.0,336.49,337.64,334.73,337.0,425923.0
2018-10-16 11:30:00,336.99,338.36,336.07,337.55,432699.0,336.99,338.36,336.07,337.55,432699.0
2018-10-16 12:00:00,337.36,340.02,337.36,339.8,592559.0,337.36,340.02,337.36,339.8,592559.0
2018-10-16 12:30:00,339.69,341.0,337.51,339.69,599466.0,339.69,341.0,337.51,339.69,599466.0
2018-10-16 13:00:00,339.8,340.88,339.02,339.83,372585.0,339.8,340.88,339.02,339.83,372585.0
2018-10-16 13:30:00,339.93,342.99,339.85,341.93,610958.0,339.93,342.99,339.85,341.93,610958.0
2018-10-16 14:00:00,341.97,343.59,340.25,341.89,794502.0,341.97,343.59,340.25,341.89,794502.0
2018-10-16 14:30:00,341.87,342.29,340.34,340.8,573782.0,341.87,342.29,340.34,340.8,573782.0
2018-10-16 15:00:00,340.79,344.0,340.45,343.76,991602.0,340.79,344.0,340.45,343.76,991602.0
2018-10-16 15:30:00,343.81,347.95,343.8,346.59,2316189.0,343.81,347.95,343.8,346.59,2316189.0
2018-10-17 09:30:00,378.19,380.0,364.55,368.47,5721666.0,378.19,380.0,364.55,368.47,5721666.0
2018-10-17 10:00:00,368.51,370.26,362.14,365.98,3011181.0,368.51,370.26,362.14,365.98,3011181.0
2018-10-17 10:30:00,366.02,368.5,361.22,366.78,2335351.0,366.02,368.5,361.22,366.78,2335351.0
2018-10-17 11:00:00,366.66,370.1,365.0,367.04,1633121.0,366.66,370.1,365.0,367.04,1633121.0
2018-10-17 11:30:00,367.16,368.31,361.51,363.08,1327419.0,367.16,368.31,361.51,363.08,1327419.0
2018-10-17 12:00:00,363.02,364.48,359.55,360.13,1538963.0,363.02,364.48,359.55,360.13,1538963.0
2018-10-17 12:30:00,360.23,361.1,356.66,358.72,1381909.0,360.23,361.1,356.66,358.72,1381909.0
2018-10-17 13:00:00,358.9,362.0,357.2,358.32,1098909.0,358.9,362.0,357.2,358.32,1098909.0
2018-10-17 13:30:00,358.37,360.64,356.8,358.13,956925.0,358.37,360.64,356.8,358.13,956925.0
2018-10-17 14:00:00,357.99,361.59,356.5,357.41,1441103.0,357.99,361.59,356.5,357.41,1441103.0
2018-10-17 14:30:00,357.48,363.8,356.81,363.2,1250276.0,357.48,363.8,356.81,363.2,1250276.0
2018-10-17 15:00:00,363.17,363.31,359.87,362.59,859838.0,363.17,363.31,359.87,362.59,859838.0
2018-10-17 15:30:00,362.48,367.37,361.17,364.71,2193665.0,362.48,367.37,361.17,364.71,2193665.0
2018-10-18 09:30:00,360.67,362.2,355.57,356.63,1914012.0,360.67,362.2,355.57,356.63,1914012.0
2018-10-18 10:00:00,356.64,358.22,351.7,352.24,2036172.0,356.64,358.22,351.7,352.24,2036172.0
2018-10-18 10:30:00,352.11,356.4,351.65,354.91,1171603.0,352.11,356.4,351.65,354.91,1171603.0
2018-10-18 11:00:00,354.92,355.65,349.33,349.68,1028141.0,354.92,355.65,349.33,349.68,1028141.0
2018-10-18 11:30:00,349.67,350.16,346.4,348.31,1597306.0,349.67,350.16,346.4,348.31,1597306.0
2018-10-18 12:00:00,348.07,352.46,346.77,352.04,1400494.0,348.07,352.46,346.77,352.04,1400494.0
2018-10-18 12:30:00,352.06,353.12,349.34,349.63,807983.0,352.06,353.12,349.34,349.63,807983.0
2018-10-18 13:00:00,349.6,350.58,347.75,349.0,624381.0,349.6,350.58,347.75,349.0,624381.0
2018-10-18 13:30:00,348.99,351.23,347.21,348.85,768768.0,348.99,351.23,347.21,348.85,768768.0
2018-10-18 14:00:00,348.88,351.25,347.96,348.72,558171.0,348.88,351.25,347.96,348.72,558171.0
2018-10-18 14:30:00,348.72,350.12,347.83,348.72,574058.0,348.72,350.12,347.83,348.72,574058.0
2018-10-18 15:00:00,348.67,349.25,346.62,348.0,627071.0,348.67,349.25,346.62,348.0,627071.0
2018-10-18 15:30:00,347.94,348.98,346.05,346.7,1091488.0,347.94,348.98,346.05,346.7,1091488.0
2018-10-19 09:30:00,351.0,355.8,348.73,352.5,2073997.0,351.0,355.8,348.73,352.5,2073997.0
2018-10-19 10:00:00,352.65,355.06,350.84,352.89,1056691.0,352.65,355.06,350.84,352.89,1056691.0
2018-10-19 10:30:00,352.91,355.1,350.4,352.56,714028.0,352.91,355.1,350.4,352.56,714028.0
2018-10-19 11:00:00,352.68,353.92,349.6,349.61,534876.0,352.68,353.92,349.6,349.61,534876.0
2018-10-19 11:30:00,349.7,350.11,345.06,346.86,789174.0,349.7,350.11,345.06,346.86,789174.0
2018-10-19 12:00:00,346.8,347.49,341.02,342.29,719259.0,346.8,347.49,341.02,342.29,719259.0
2018-10-19 12:30:00,342.2,343.79,339.37,342.75,890922.0,342.2,343.79,339.37,342.75,890922.0
2018-10-19 13:00:00,342.7,342.89,339.32,341.93,746937.0,342.7,342.89,339.32,341.93,746937.0
2018-10-19 13:30:00,341.56,342.68,338.35,338.46,492610.0,341.56,342.68,338.35,338.46,492610.0
2018-10-19 14:00:00,338.51,338.75,334.32,337.59,1081986.0,338.51,338.75,334.32,337.59,1081986.0
2018-10-19 14:30:00,337.61,338.04,335.41,335.54,594998.0,337.61,338.04,335.41,335.54,594998.0
2018-10-19 15:00:00,335.63,336.4,333.37,334.94,864876.0,335.63,336.4,333.37,334.94,864876.0
2018-10-19 15:30:00,334.88,335.05,332.2,332.55,1306120.0,334.88,335.05,332.2,332.55,1306120.0
2018-10-22 09:30:00,332.73,334.4,321.56,324.0,2497943.0,332.73,334.4,321.56,324.0,2497943.0
2018-10-22 10:00:00,323.9,326.15,320.34,323.42,1583818.0,323.9,326.15,320.34,323.42,1583818.0
2018-10-22 10:30:00,323.43,334.4,322.65,331.35,1900950.0,323.43,334.4,322.65,331.35,1900950.0
2018-10-22 11:00:00,331.35,331.76,328.57,329.6,1013931.0,331.35,331.76,328.57,329.6,1013931.0
2018-10-22 11:30:00,329.49,329.59,325.9,328.61,762788.0,329.49,329.59,325.9,328.61,762788.0
2018-10-22 12:00:00,328.87,331.2,327.55,330.45,712282.0,328.87,331.2,327.55,330.45,712282.0
2018-10-22 12:30:00,330.31,334.76,330.26,333.23,823801.0,330.31,334.76,330.26,333.23,823801.0
2018-10-22 13:00:00,333.11,335.8,331.28,331.87,738641.0,333.11,335.8,331.28,331.87,738641.0
2018-10-22 13:30:00,331.8,332.16,327.78,328.18,577028.0,331.8,332.16,327.78,328.18,577028.0
2018-10-22 14:00:00,328.04,329.61,326.84,327.05,477982.0,328.04,329.61,326.84,327.05,477982.0
2018-10-22 14:30:00,327.0,329.04,326.5,327.42,416021.0,327.0,329.04,326.5,327.42,416021.0
2018-10-22 15:00:00,327.4,331.5,327.0,331.16,592660.0,327.4,331.5,327.0,331.16,592660.0
2018-10-22 15:30:00,331.2,332.5,329.05,329.53,775657.0,331.2,332.5,329.05,329.53,775657.0
2018-10-23 09:30:00,318.28,324.88,316.79,322.05,1871877.0,318.28,324.88,316.79,322.05,1871877.0
2018-10-23 10:00:00,321.97,322.5,316.77,320.77,1338189.0,321.97,322.5,316.77,320.77,1338189.0
2018-10-23 10:30:00,320.68,323.81,318.25,321.52,911053.0,320.68,323.81,318.25,321.52,911053.0
2018-10-23 11:00:00,321.42,325.2,320.06,324.37,749142.0,321.42,325.2,320.06,324.37,749142.0
2018-10-23 11:30:00,324.4,324.52,321.24,322.56,593647.0,324.4,324.52,321.24,322.56,593647.0
2018-10-23 12:00:00,322.51,329.97,322.5,329.17,906421.0,322.51,329.97,322.5,329.17,906421.0
2018-10-23 12:30:00,329.25,332.0,327.8,327.9,740184.0,329.25,332.0,327.8,327.9,740184.0
2018-10-23 13:00:00,327.81,330.9,326.6,328.76,603003.0,327.81,330.9,326.6,328.76,603003.0
2018-10-23 13:30:00,328.86,330.64,327.52,329.66,449715.0,328.86,330.64,327.52,329.66,449715.0
2018-10-23 14:00:00,329.87,335.75,329.11,333.5,902333.0,329.87,335.75,329.11,333.5,902333.0
2018-10-23 14:30:00,333.6,335.1,332.19,334.52,642467.0,333.6,335.1,332.19,334.52,642467.0
2018-10-23 15:00:00,334.54,336.58,333.34,336.14,731654.0,334.54,336.58,333.34,336.14,731654.0
2018-10-23 15:30:00,336.11,336.44,331.77,333.1,1227757.0,336.11,336.44,331.77,333.1,1227757.0
2018-10-24 09:30:00,332.56,333.0,328.27,330.67,1071243.0,332.56,333.0,328.27,330.67,1071243.0
2018-10-24 10:00:00,330.92,330.92,325.25,325.28,740720.0,330.92,330.92,325.25,325.28,740720.0
2018-10-24 10:30:00,325.32,327.73,324.25,326.01,707205.0,325.32,327.73,324.25,326.01,707205.0
2018-10-24 11:00:00,326.06,326.48,318.67,318.81,1133764.0,326.06,326.48,318.67,318.81,1133764.0
2018-10-24 11:30:00,318.72,323.73,318.12,322.72,804008.0,318.72,323.73,318.12,322.72,804008.0
2018-10-24 12:00:00,322.83,323.26,318.32,318.96,609579.0,322.83,323.26,318.32,318.96,609579.0
2018-10-24 12:30:00,318.79,319.31,316.27,319.07,914256.0,318.79,319.31,316.27,319.07,914256.0
2018-10-24 13:00:00,318.88,318.88,312.02,313.15,1048470.0,318.88,318.88,312.02,313.15,1048470.0
2018-10-24 13:30:00,313.29,314.29,310.51,310.74,1003075.0,313.29,314.29,310.51,310.74,1003075.0
2018-10-24 14:00:00,310.86,312.1,306.15,311.7,1637928.0,310.86,312.1,306.15,311.7,1637928.0
2018-10-24 14:30:00,311.72,312.05,308.32,310.88,817891.0,311.72,312.05,308.32,310.88,817891.0
2018-10-24 15:00:00,310.97,311.02,304.04,304.19,1170113.0,310.97,311.02,304.04,304.19,1170113.0
2018-10-24 15:30:00,304.15,304.87,300.73,301.78,2546483.0,304.15,304.87,300.73,301.78,2546483.0
2018-10-25 09:30:00,307.3,313.42,305.25,312.98,1716897.0,307.3,313.42,305.25,312.98,1716897.0
2018-10-25 10:00:00,313.0,314.98,307.6,310.35,1056930.0,313.0,314.98,307.6,310.35,1056930.0
2018-10-25 10:30:00,310.32,312.09,308.35,308.35,640529.0,310.32,312.09,308.35,308.35,640529.0
2018-10-25 11:00:00,308.66,313.87,307.15,312.56,727142.0,308.66,313.87,307.15,312.56,727142.0
2018-10-25 11:30:00,312.56,314.49,311.74,312.65,539076.0,312.56,314.49,311.74,312.65,539076.0
2018-10-25 12:00:00,312.6,313.14,309.56,310.38,329058.0,312.6,313.14,309.56,310.38,329058.0
2018-10-25 12:30:00,310.33,311.5,308.22,308.64,306058.0,310.33,311.5,308.22,308.64,306058.0
2018-10-25 13:00:00,308.8,309.49,307.0,308.11,356318.0,308.8,309.49,307.0,308.11,356318.0
2018-10-25 13:30:00,308.23,311.2,307.42,311.04,317859.0,308.23,311.2,307.42,311.04,317859.0
2018-10-25 14:00:00,311.22,315.84,310.1,315.66,714954.0,311.22,315.84,310.1,315.66,714954.0
2018-10-25 14:30:00,315.82,319.94,315.51,317.93,981519.0,315.82,319.94,315.51,317.93,981519.0
2018-10-25 15:00:00,317.98,318.72,315.6,316.26,639478.0,317.98,318.72,315.6,316.26,639478.0
2018-10-25 15:30:00,316.35,317.05,312.49,312.89,889710.0,316.35,317.05,312.49,312.89,889710.0
2018-10-26 09:30:00,300.64,306.94,297.35,304.45,1972654.0,300.64,306.94,297.35,304.45,1972654.0
2018-10-26 10:00:00,304.33,304.67,299.05,299.43,1092454.0,304.33,304.67,299.05,299.43,1092454.0
2018-10-26 10:30:00,299.2,299.36,292.3,292.81,1832289.0,299.2,299.36,292.3,292.81,1832289.0
2018-10-26 11:00:00,292.8,301.25,292.61,300.31,1306691.0,292.8,301.25,292.61,300.31,1306691.0
2018-10-26 11:30:00,300.31,306.19,300.0,305.16,1233447.0,300.31,306.19,300.0,305.16,1233447.0
2018-10-26 12:00:00,304.9,308.4,303.59,304.67,811757.0,304.9,308.4,303.59,304.67,811757.0
2018-10-26 12:30:00,304.72,311.85,304.12,308.19,953871.0,304.72,311.85,304.12,308.19,953871.0
2018-10-26 13:00:00,308.2,313.99,307.08,307.5,889159.0,308.2,313.99,307.08,307.5,889159.0
2018-10-26 13:30:00,307.6,308.29,304.67,306.01,628636.0,307.6,308.29,304.67,306.01,628636.0
2018-10-26 14:00:00,306.1,306.79,301.1,302.52,830889.0,306.1,306.79,301.1,302.52,830889.0
2018-10-26 14:30:00,302.35,302.55,295.9,296.57,877207.0,302.35,302.55,295.9,296.57,877207.0
2018-10-26 15:00:00,296.63,299.48,295.45,298.17,841823.0,296.63,299.48,295.45,298.17,841823.0
2018-10-26 15:30:00,298.04,301.2,296.48,299.85,1599906.0,298.04,301.2,296.48,299.85,1599906.0
2018-10-29 09:30:00,305.26,307.89,299.0,301.43,1475169.0,305.26,307.89,299.0,301.43,1475169.0
2018-10-29 10:00:00,301.3,304.77,301.13,301.62,999266.0,301.3,304.77,301.13,301.62,999266.0
2018-10-29 10:30:00,301.58,302.37,298.61,299.89,666340.0,301.58,302.37,298.61,299.89,666340.0
2018-10-29 11:00:00,299.7,300.99,289.23,291.67,1745618.0,299.7,300.99,289.23,291.67,1745618.0
2018-10-29 11:30:00,291.71,293.15,289.46,289.46,1177248.0,291.71,293.15,289.46,289.46,1177248.0
2018-10-29 12:00:00,289.48,289.76,282.14,283.0,1813864.0,289.48,289.76,282.14,283.0,1813864.0
2018-10-29 12:30:00,283.01,289.98,281.71,288.61,1680024.0,283.01,289.98,281.71,288.61,1680024.0
2018-10-29 13:00:00,288.87,292.79,287.0,287.28,994609.0,288.87,292.79,287.0,287.28,994609.0
2018-10-29 13:30:00,287.58,291.81,286.5,288.91,832699.0,287.58,291.81,286.5,288.91,832699.0
2018-10-29 14:00:00,288.99,289.67,285.7,286.22,961756.0,288.99,289.67,285.7,286.22,961756.0
2018-10-29 14:30:00,286.17,287.69,283.0,284.55,947638.0,286.17,287.69,283.0,284.55,947638.0
2018-10-29 15:00:00,284.67,284.68,278.66,279.06,1772711.0,284.67,284.68,278.66,279.06,1772711.0
2018-10-29 15:30:00,278.94,285.89,275.4,285.24,2301286.0,278.94,285.89,275.4,285.24,2301286.0
2018-10-30 09:30:00,275.16,281.25,271.2,279.85,4132949.0,275.16,281.25,271.2,279.85,4132949.0
2018-10-30 10:00:00,279.85,290.53,278.22,287.5,4119142.0,279.85,290.53,278.22,287.5,4119142.0
2018-10-30 10:30:00,287.38,288.9,279.51,281.55,1494351.0,287.38,288.9,279.51,281.55,1494351.0
2018-10-30 11:00:00,281.58,287.0,280.15,285.89,804541.0,281.58,287.0,280.15,285.89,804541.0
2018-10-30 11:30:00,286.04,288.22,284.3,284.91,644692.0,286.04,288.22,284.3,284.91,644692.0
2018-10-30 12:00:00,284.78,285.86,282.15,284.56,535463.0,284.78,285.86,282.15,284.56,535463.0
2018-10-30 12:30:00,284.6,287.78,283.63,284.48,566374.0,284.6,287.78,283.63,284.48,566374.0
2018-10-30 13:00:00,284.47,284.71,276.68,277.6,1135589.0,284.47,284.71,276.68,277.6,1135589.0
2018-10-30 13:30:00,277.66,280.25,275.71,279.16,931597.0,277.66,280.25,275.71,279.16,931597.0
2018-10-30 14:00:00,279.16,279.62,274.8,275.76,796553.0,279.16,279.62,274.8,275.76,796553.0
2018-10-30 14:30:00,275.7,280.48,274.5,279.9,971195.0,275.7,280.48,274.5,279.9,971195.0
2018-10-30 15:00:00,279.9,284.1,277.73,283.11,1053720.0,279.9,284.1,277.73,283.11,1053720.0
2018-10-30 15:30:00,283.18,286.0,281.18,285.82,1642806.0,283.18,286.0,281.18,285.82,1642806.0
2018-10-31 09:30:00,297.52,307.4,295.05,306.09,3672521.0,297.52,307.4,295.05,306.09,3672521.0
2018-10-31 10:00:00,305.98,311.5,305.18,309.1,2444223.0,305.98,311.5,305.18,309.1,2444223.0
2018-10-31 10:30:00,309.0,310.67,304.41,304.72,1553369.0,309.0,310.67,304.41,304.72,1553369.0
2018-10-31 11:00:00,304.8,306.6,301.6,305.55,1343814.0,304.8,306.6,301.6,305.55,1343814.0
2018-10-31 11:30:00,305.46,306.1,300.18,301.47,888369.0,305.46,306.1,300.18,301.47,888369.0
2018-10-31 12:00:00,301.54,304.2,298.1,302.36,1025608.0,301.54,304.2,298.1,302.36,1025608.0
2018-10-31 12:30:00,302.53,306.6,302.46,305.17,725183.0,302.53,306.6,302.46,305.17,725183.0
2018-10-31 13:00:00,305.31,307.38,304.16,304.82,601005.0,305.31,307.38,304.16,304.82,601005.0
2018-10-31 13:30:00,305.12,305.78,302.53,304.29,466281.0,305.12,305.78,302.53,304.29,466281.0
2018-10-31 14:00:00,304.51,307.38,303.54,306.6,698552.0,304.51,307.38,303.54,306.6,698552.0
2018-10-31 14:30:00,306.59,307.2,303.78,305.56,604004.0,306.59,307.2,303.78,305.56,604004.0
2018-10-31 15:00:00,305.53,306.74,303.23,305.05,629691.0,305.53,306.74,303.23,305.05,629691.0
2018-10-31 15:30:00,304.75,305.27,300.67,301.79,1225162.0,304.75,305.27,300.67,301.79,1225162.0
2018-11-01 09:30:00,304.59,305.75,298.32,299.7,1718457.0,304.59,305.75,298.32,299.7,1718457.0
2018-11-01 10:00:00,299.58,302.24,296.67,300.9,1046512.0,299.58,302.24,296.67,300.9,1046512.0
2018-11-01 10:30:00,301.05,306.1,300.25,304.6,1011405.0,301.05,306.1,300.25,304.6,1011405.0
2018-11-01 11:00:00,304.6,305.73,302.25,304.35,644388.0,304.6,305.73,302.25,304.35,644388.0
2018-11-01 11:30:00,304.4,308.55,303.38,307.26,706557.0,304.4,308.55,303.38,307.26,706557.0
2018-11-01 12:00:00,307.16,310.5,305.87,309.52,879384.0,307.16,310.5,305.87,309.52,879384.0
2018-11-01 12:30:00,309.37,310.78,308.56,310.63,464362.0,309.37,310.78,308.56,310.63,464362.0
2018-11-01 13:00:00,310.46,316.9,310.12,316.5,1236727.0,310.46,316.9,310.12,316.5,1236727.0
2018-11-01 13:30:00,316.52,318.45,314.76,316.37,1198862.0,316.52,318.45,314.76,316.37,1198862.0
2018-11-01 14:00:00,316.44,317.88,314.3,317.03,836274.0,316.44,317.88,314.3,317.03,836274.0
2018-11-01 14:30:00,317.0,317.25,315.3,316.08,448879.0,317.0,317.25,315.3,316.08,448879.0
2018-11-01 15:00:00,316.01,317.0,315.37,316.95,490888.0,316.01,317.0,315.37,316.95,490888.0
2018-11-01 15:30:00,316.96,317.77,315.78,317.35,1087026.0,316.96,317.77,315.78,317.35,1087026.0
2018-11-02 09:30:00,318.0,321.88,314.31,316.44,1620343.0,318.0,321.88,314.31,316.44,1620343.0
2018-11-02 10:00:00,316.73,317.17,313.19,314.53,1126533.0,316.73,317.17,313.19,314.53,1126533.0
2018-11-02 10:30:00,314.56,318.89,313.5,317.9,986742.0,314.56,318.89,313.5,317.9,986742.0
2018-11-02 11:00:00,318.17,318.17,313.58,315.28,595577.0,318.17,318.17,313.58,315.28,595577.0
2018-11-02 11:30:00,315.2,318.74,315.1,318.61,373785.0,315.2,318.74,315.1,318.61,373785.0
2018-11-02 12:00:00,318.7,319.03,316.0,317.07,452378.0,318.7,319.03,316.0,317.07,452378.0
2018-11-02 12:30:00,317.15,317.59,310.81,312.24,615446.0,317.15,317.59,310.81,312.24,615446.0
2018-11-02 13:00:00,312.23,314.51,310.14,314.33,769826.0,312.23,314.51,310.14,314.33,769826.0
2018-11-02 13:30:00,314.12,315.68,313.35,314.82,382562.0,314.12,315.68,313.35,314.82,382562.0
2018-11-02 14:00:00,314.72,314.72,309.22,312.05,776678.0,314.72,314.72,309.22,312.05,776678.0
2018-11-02 14:30:00,312.17,312.48,309.67,310.32,781543.0,312.17,312.48,309.67,310.32,781543.0
2018-11-02 15:00:00,310.33,312.35,308.69,309.79,793964.0,310.33,312.35,308.69,309.79,793964.0
2018-11-02 15:30:00,309.78,310.03,308.33,309.09,1258931.0,309.78,310.03,308.33,309.09,1258931.0
2018-11-05 09:30:00,311.38,311.55,303.74,305.73,1654802.0,311.38,311.55,303.74,305.73,1654802.0
2018-11-05 10:00:00,305.78,307.85,304.16,306.47,689333.0,305.78,307.85,304.16,306.47,689333.0
2018-11-05 10:30:00,306.31,308.83,304.57,308.0,646161.0,306.31,308.83,304.57,308.0,646161.0
2018-11-05 11:00:00,307.96,310.0,307.11,308.24,527818.0,307.96,310.0,307.11,308.24,527818.0
2018-11-05 11:30:00,308.37,309.88,307.15,307.81,357904.0,308.37,309.88,307.15,307.81,357904.0
2018-11-05 12:00:00,307.81,308.48,306.1,307.62,274283.0,307.81,308.48,306.1,307.62,274283.0
2018-11-05 12:30:00,307.5,308.45,307.12,308.18,165467.0,307.5,308.45,307.12,308.18,165467.0
2018-11-05 13:00:00,307.99,309.95,307.15,309.12,296189.0,307.99,309.95,307.15,309.12,296189.0
2018-11-05 13:30:00,308.96,311.68,308.5,310.75,500569.0,308.96,311.68,308.5,310.75,500569.0
2018-11-05 14:00:00,310.83,315.07,310.08,314.5,824275.0,310.83,315.07,310.08,314.5,824275.0
2018-11-05 14:30:00,314.49,316.92,313.92,315.44,658758.0,314.49,316.92,313.92,315.44,658758.0
2018-11-05 15:00:00,315.5,317.53,315.15,316.01,704075.0,315.5,317.53,315.15,316.01,704075.0
2018-11-05 15:30:00,316.06,316.45,314.5,315.37,742245.0,316.06,316.45,314.5,315.37,742245.0
2018-11-06 09:30:00,314.76,320.22,314.03,314.78,1564234.0,314.76,320.22,314.03,314.78,1564234.0
2018-11-06 10:00:00,314.95,315.75,313.08,314.12,735018.0,314.95,315.75,313.08,314.12,735018.0
2018-11-06 10:30:00,314.09,314.31,309.78,310.67,707631.0,314.09,314.31,309.78,310.67,707631.0
2018-11-06 11:00:00,310.85,312.44,308.8,310.25,690413.0,310.85,312.44,308.8,310.25,690413.0
2018-11-06 11:30:00,310.1,311.58,308.85,310.8,473190.0,310.1,311.58,308.85,310.8,473190.0
2018-11-06 12:00:00,310.61,312.21,310.15,311.77,343617.0,310.61,312.21,310.15,311.77,343617.0
2018-11-06 12:30:00,311.89,312.14,309.9,310.1,307099.0,311.89,312.14,309.9,310.1,307099.0
2018-11-06 13:00:00,310.11,310.8,309.5,309.7,246349.0,310.11,310.8,309.5,309.7,246349.0
2018-11-06 13:30:00,309.59,311.23,309.5,309.73,233482.0,309.59,311.23,309.5,309.73,233482.0
2018-11-06 14:00:00,309.87,309.99,305.3,306.23,580299.0,309.87,309.99,305.3,306.23,580299.0
2018-11-06 14:30:00,306.23,308.67,305.69,307.57,490584.0,306.23,308.67,305.69,307.57,490584.0
2018-11-06 15:00:00,307.66,309.75,307.01,309.5,440000.0,307.66,309.75,307.01,309.5,440000.0
2018-11-06 15:30:00,309.48,310.88,308.82,310.82,794581.0,309.48,310.88,308.82,310.82,794581.0
2018-11-07 09:30:00,313.1,317.09,311.0,315.94,1583879.0,313.1,317.09,311.0,315.94,1583879.0
2018-11-07 10:00:00,315.85,321.9,315.73,321.32,1159999.0,315.85,321.9,315.73,321.32,1159999.0
2018-11-07 10:30:00,321.3,327.91,321.27,325.28,1790316.0,321.3,327.91,321.27,325.28,1790316.0
2018-11-07 11:00:00,325.39,326.98,323.23,324.38,951416.0,325.39,326.98,323.23,324.38,951416.0
2018-11-07 11:30:00,324.27,326.81,323.58,326.42,652212.0,324.27,326.81,323.58,326.42,652212.0
2018-11-07 12:00:00,326.5,326.7,323.91,324.75,344794.0,326.5,326.7,323.91,324.75,344794.0
2018-11-07 12:30:00,324.57,327.59,324.56,326.4,549233.0,324.57,327.59,324.56,326.4,549233.0
2018-11-07 13:00:00,326.49,328.5,326.47,327.42,436410.0,326.49,328.5,326.47,327.42,436410.0
2018-11-07 13:30:00,327.37,327.74,324.64,325.42,446010.0,327.37,327.74,324.64,325.42,446010.0
2018-11-07 14:00:00,325.44,326.47,324.61,326.08,307996.0,325.44,326.47,324.61,326.08,307996.0
2018-11-07 14:30:00,326.0,326.46,324.71,325.05,269858.0,326.0,326.46,324.71,325.05,269858.0
2018-11-07 15:00:00,325.01,326.11,324.87,325.46,264941.0,325.01,326.11,324.87,325.46,264941.0
2018-11-07 15:30:00,325.52,328.56,325.16,327.5,974723.0,325.52,328.56,325.16,327.5,974723.0
2018-11-08 09:30:00,328.44,330.41,323.11,329.79,1538789.0,328.44,330.41,323.11,329.79,1538789.0
2018-11-08 10:00:00,329.72,332.05,326.27,327.84,1002830.0,329.72,332.05,326.27,327.84,1002830.0
2018-11-08 10:30:00,327.61,330.1,325.22,325.62,620945.0,327.61,330.1,325.22,325.62,620945.0
2018-11-08 11:00:00,325.73,326.88,323.36,324.53,501631.0,325.73,326.88,323.36,324.53,501631.0
2018-11-08 11:30:00,324.53,326.4,323.79,325.75,404263.0,324.53,326.4,323.79,325.75,404263.0
2018-11-08 12:00:00,325.78,325.78,323.67,324.2,261793.0,325.78,325.78,323.67,324.2,261793.0
2018-11-08 12:30:00,324.2,326.25,323.88,324.71,349159.0,324.2,326.25,323.88,324.71,349159.0
2018-11-08 13:00:00,324.72,325.5,321.88,321.88,343249.0,324.72,325.5,321.88,321.88,343249.0
2018-11-08 13:30:00,322.03,324.49,321.63,324.37,358179.0,322.03,324.49,321.63,324.37,358179.0
2018-11-08 14:00:00,324.28,326.0,322.1,322.24,649160.0,324.28,326.0,322.1,322.24,649160.0
2018-11-08 14:30:00,322.35,322.45,318.0,318.67,876830.0,322.35,322.45,318.0,318.67,876830.0
2018-11-08 15:00:00,318.64,320.0,316.73,316.86,705602.0,318.64,320.0,316.73,316.86,705602.0
2018-11-08 15:30:00,316.84,318.23,316.61,317.89,923630.0,316.84,318.23,316.61,317.89,923630.0
2018-11-09 09:30:00,311.07,312.98,308.1,310.75,1519765.0,311.07,312.98,308.1,310.75,1519765.0
2018-11-09 10:00:00,310.74,311.91,307.38,309.63,908583.0,310.74,311.91,307.38,309.63,908583.0
2018-11-09 10:30:00,309.53,310.7,306.56,307.15,663951.0,309.53,310.7,306.56,307.15,663951.0
2018-11-09 11:00:00,307.04,307.95,304.17,306.18,723040.0,307.04,307.95,304.17,306.18,723040.0
2018-11-09 11:30:00,306.0,306.84,304.0,304.47,495120.0,306.0,306.84,304.0,304.47,495120.0
2018-11-09 12:00:00,304.47,304.86,300.1,300.3,1096352.0,304.47,304.86,300.1,300.3,1096352.0
2018-11-09 12:30:00,300.29,303.68,299.6,302.26,820687.0,300.29,303.68,299.6,302.26,820687.0
2018-11-09 13:00:00,302.14,303.77,300.3,300.98,426590.0,302.14,303.77,300.3,300.98,426590.0
2018-11-09 13:30:00,300.88,301.1,298.01,300.22,737658.0,300.88,301.1,298.01,300.22,737658.0
2018-11-09 14:00:00,300.2,301.98,299.02,299.28,526125.0,300.2,301.98,299.02,299.28,526125.0
2018-11-09 14:30:00,299.27,304.65,299.03,303.35,970490.0,299.27,304.65,299.03,303.35,970490.0
2018-11-09 15:00:00,303.36,305.11,303.0,304.13,794607.0,303.36,305.11,303.0,304.13,794607.0
2018-11-09 15:30:00,304.13,304.64,303.04,303.46,818792.0,304.13,304.64,303.04,303.46,818792.0
2018-11-12 09:30:00,300.0,302.49,295.64,299.56,1278998.0,300.0,302.49,295.64,299.56,1278998.0
2018-11-12 10:00:00,299.51,302.0,296.6,299.72,830429.0,299.51,302.0,296.6,299.72,830429.0
2018-11-12 10:30:00,299.54,299.72,294.12,294.56,792669.0,299.54,299.72,294.12,294.56,792669.0
2018-11-12 11:00:00,294.6,294.69,290.63,291.78,913846.0,294.6,294.69,290.63,291.78,913846.0
2018-11-12 11:30:00,291.64,295.18,290.68,294.7,704486.0,291.64,295.18,290.68,294.7,704486.0
2018-11-12 12:00:00,294.47,298.0,294.47,295.51,569973.0,294.47,298.0,294.47,295.51,569973.0
2018-11-12 12:30:00,295.58,297.3,294.5,296.34,359021.0,295.58,297.3,294.5,296.34,359021.0
2018-11-12 13:00:00,296.31,296.49,293.71,295.5,397772.0,296.31,296.49,293.71,295.5,397772.0
2018-11-12 13:30:00,295.55,296.27,293.15,295.77,382651.0,295.55,296.27,293.15,295.77,382651.0
2018-11-12 14:00:00,295.61,298.77,295.52,296.78,441599.0,295.61,298.77,295.52,296.78,441599.0
2018-11-12 14:30:00,296.7,298.78,295.34,295.75,352060.0,296.7,298.78,295.34,295.75,352060.0
2018-11-12 15:00:00,295.75,296.48,294.09,295.01,450898.0,295.75,296.48,294.09,295.01,450898.0
2018-11-12 15:30:00,295.06,295.53,293.0,294.21,759665.0,295.06,295.53,293.0,294.21,759665.0
2018-11-13 09:30:00,294.99,299.17,292.0,292.26,1386098.0,294.99,299.17,292.0,292.26,1386098.0
2018-11-13 10:00:00,292.21,294.71,289.3,289.76,1167400.0,292.21,294.71,289.3,289.76,1167400.0
2018-11-13 10:30:00,289.66,296.79,289.1,295.78,1031436.0,289.66,296.79,289.1,295.78,1031436.0
2018-11-13 11:00:00,296.01,303.55,295.88,299.21,1431927.0,296.01,303.55,295.88,299.21,1431927.0
2018-11-13 11:30:00,299.23,299.39,296.75,297.17,713701.0,299.23,299.39,296.75,297.17,713701.0
2018-11-13 12:00:00,297.26,298.77,295.75,297.89,675817.0,297.26,298.77,295.75,297.89,675817.0
2018-11-13 12:30:00,297.92,298.0,294.56,296.0,407619.0,297.92,298.0,294.56,296.0,407619.0
2018-11-13 13:00:00,296.04,297.3,295.19,296.04,459032.0,296.04,297.3,295.19,296.04,459032.0
2018-11-13 13:30:00,296.22,298.64,293.69,293.94,384505.0,296.22,298.64,293.69,293.94,384505.0
2018-11-13 14:00:00,293.95,294.71,291.5,293.81,480145.0,293.95,294.71,291.5,293.81,480145.0
2018-11-13 14:30:00,293.87,294.42,291.59,293.11,320202.0,293.87,294.42,291.59,293.11,320202.0
2018-11-13 15:00:00,293.23,294.54,291.84,293.25,284926.0,293.23,294.54,291.84,293.25,284926.0
2018-11-13 15:30:00,293.22,295.06,292.26,294.4,730726.0,293.22,295.06,292.26,294.4,730726.0
2018-11-14 09:30:00,300.85,301.84,292.62,293.71,1393539.0,300.85,301.84,292.62,293.71,1393539.0
2018-11-14 10:00:00,293.54,294.94,286.6,289.86,1279311.0,293.54,294.94,286.6,289.86,1279311.0
2018-11-14 10:30:00,289.7,289.79,284.0,285.86,1359661.0,289.7,289.79,284.0,285.86,1359661.0
2018-11-14 11:00:00,285.79,286.18,282.79,285.26,1141292.0,285.79,286.18,282.79,285.26,1141292.0
2018-11-14 11:30:00,285.43,288.5,283.82,288.5,766883.0,285.43,288.5,283.82,288.5,766883.0
2018-11-14 12:00:00,288.5,288.68,284.32,285.63,697035.0,288.5,288.68,284.32,285.63,697035.0
2018-11-14 12:30:00,285.73,285.83,282.62,283.4,540007.0,285.73,285.83,282.62,283.4,540007.0
2018-11-14 13:00:00,283.55,285.62,283.18,284.38,379152.0,283.55,285.62,283.18,284.38,379152.0
2018-11-14 13:30:00,284.5,285.32,282.75,283.54,381178.0,284.5,285.32,282.75,283.54,381178.0
2018-11-14 14:00:00,283.33,285.63,278.29,284.62,1852785.0,283.33,285.63,278.29,284.62,1852785.0
2018-11-14 14:30:00,284.44,288.83,283.45,287.97,1236953.0,284.44,288.83,283.45,287.97,1236953.0
2018-11-14 15:00:00,288.02,291.0,287.1,289.25,1035953.0,288.02,291.0,287.1,289.25,1035953.0
2018-11-14 15:30:00,289.31,289.92,285.33,286.74,992745.0,289.31,289.92,285.33,286.74,992745.0
2018-11-15 09:30:00,285.51,290.84,283.15,285.5,1363893.0,285.51,290.84,283.15,285.5,1363893.0
2018-11-15 10:00:00,285.55,286.89,282.16,284.6,857073.0,285.55,286.89,282.16,284.6,857073.0
2018-11-15 10:30:00,284.83,287.12,282.42,285.93,523087.0,284.83,287.12,282.42,285.93,523087.0
2018-11-15 11:00:00,286.05,288.74,285.04,286.37,530121.0,286.05,288.74,285.04,286.37,530121.0
2018-11-15 11:30:00,286.31,289.35,286.06,287.82,527472.0,286.31,289.35,286.06,287.82,527472.0
2018-11-15 12:00:00,287.99,288.37,284.52,286.79,363998.0,287.99,288.37,284.52,286.79,363998.0
2018-11-15 12:30:00,286.8,286.9,283.67,285.2,264989.0,286.8,286.9,283.67,285.2,264989.0
2018-11-15 13:00:00,285.13,289.32,283.11,289.3,486814.0,285.13,289.32,283.11,289.3,486814.0
2018-11-15 13:30:00,289.32,291.66,288.7,290.09,659487.0,289.32,291.66,288.7,290.09,659487.0
2018-11-15 14:00:00,290.0,291.85,289.06,291.47,363456.0,290.0,291.85,289.06,291.47,363456.0
2018-11-15 14:30:00,291.43,292.5,289.4,289.89,375290.0,291.43,292.5,289.4,289.89,375290.0
2018-11-15 15:00:00,289.84,289.9,286.71,287.39,475108.0,289.84,289.9,286.71,287.39,475108.0
2018-11-15 15:30:00,287.42,291.0,287.32,290.05,755458.0,287.42,291.0,287.32,290.05,755458.0
2018-11-16 09:30:00,287.14,291.72,286.2,290.36,1356948.0,287.14,291.72,286.2,290.36,1356948.0
2018-11-16 10:00:00,290.32,290.78,285.69,287.29,680982.0,290.32,290.78,285.69,287.29,680982.0
2018-11-16 10:30:00,287.15,289.24,286.27,286.56,395516.0,287.15,289.24,286.27,286.56,395516.0
2018-11-16 11:00:00,286.57,287.12,281.85,283.42,690347.0,286.57,287.12,281.85,283.42,690347.0
2018-11-16 11:30:00,283.52,285.22,281.79,282.8,562011.0,283.52,285.22,281.79,282.8,562011.0
2018-11-16 12:00:00,282.92,283.86,281.75,282.04,263224.0,282.92,283.86,281.75,282.04,263224.0
2018-11-16 12:30:00,282.0,287.1,281.0,285.94,661673.0,282.0,287.1,281.0,285.94,661673.0
2018-11-16 13:00:00,285.88,286.29,282.6,283.02,327948.0,285.88,286.29,282.6,283.02,327948.0
2018-11-16 13:30:00,283.0,284.82,282.94,284.29,249311.0,283.0,284.82,282.94,284.29,249311.0
2018-11-16 14:00:00,284.33,286.09,283.8,285.3,335479.0,284.33,286.09,283.8,285.3,335479.0
2018-11-16 14:30:00,285.31,287.36,285.24,287.3,282047.0,285.31,287.36,285.24,287.3,282047.0
2018-11-16 15:00:00,287.35,288.66,286.32,287.78,428608.0,287.35,288.66,286.32,287.78,428608.0
2018-11-16 15:30:00,287.8,287.95,286.06,286.21,656233.0,287.8,287.95,286.06,286.21,656233.0
2018-11-19 09:30:00,283.79,285.09,275.7,278.01,1352815.0,283.79,285.09,275.7,278.01,1352815.0
2018-11-19 10:00:00,278.02,278.3,273.89,275.0,1099774.0,278.02,278.3,273.89,275.0,1099774.0
2018-11-19 10:30:00,274.83,277.67,272.75,275.76,876353.0,274.83,277.67,272.75,275.76,876353.0
2018-11-19 11:00:00,275.75,276.68,271.33,273.05,725836.0,275.75,276.68,271.33,273.05,725836.0
2018-11-19 11:30:00,273.09,274.32,272.12,273.59,713930.0,273.09,274.32,272.12,273.59,713930.0
2018-11-19 12:00:00,273.64,275.4,272.58,272.97,547924.0,273.64,275.4,272.58,272.97,547924.0
2018-11-19 12:30:00,272.7,274.02,272.34,272.95,385586.0,272.7,274.02,272.34,272.95,385586.0
2018-11-19 13:00:00,272.68,273.02,269.15,271.33,711676.0,272.68,273.02,269.15,271.33,711676.0
2018-11-19 13:30:00,271.47,273.3,270.1,270.65,452745.0,271.47,273.3,270.1,270.65,452745.0
2018-11-19 14:00:00,270.77,272.2,269.45,271.2,409329.0,270.77,272.2,269.45,271.2,409329.0
2018-11-19 14:30:00,271.27,273.33,270.21,271.9,499626.0,271.27,273.33,270.21,271.9,499626.0
2018-11-19 15:00:00,271.88,274.48,271.19,271.84,562321.0,271.88,274.48,271.19,271.84,562321.0
2018-11-19 15:30:00,271.84,271.99,269.15,270.63,1119334.0,271.84,271.99,269.15,270.63,1119334.0
2018-11-20 09:30:00,255.33,264.69,250.0,259.89,3203265.0,255.33,264.69,250.0,259.89,3203265.0
2018-11-20 10:00:00,259.69,266.38,257.75,264.47,1743395.0,259.69,266.38,257.75,264.47,1743395.0
2018-11-20 10:30:00,264.36,272.0,263.78,272.0,1571820.0,264.36,272.0,263.78,272.0,1571820.0
2018-11-20 11:00:00,272.0,272.9,266.5,267.28,939346.0,272.0,272.9,266.5,267.28,939346.0
2018-11-20 11:30:00,267.43,275.38,267.43,275.16,836880.0,267.43,275.38,267.43,275.16,836880.0
2018-11-20 12:00:00,275.33,276.34,272.56,274.05,613717.0,275.33,276.34,272.56,274.05,613717.0
2018-11-20 12:30:00,273.82,274.87,270.36,271.6,404472.0,273.82,274.87,270.36,271.6,404472.0
2018-11-20 13:00:00,271.4,273.24,268.76,269.5,445887.0,271.4,273.24,268.76,269.5,445887.0
2018-11-20 13:30:00,269.3,270.23,266.81,266.81,345849.0,269.3,270.23,266.81,266.81,345849.0
2018-11-20 14:00:00,266.78,268.61,265.7,267.07,373207.0,266.78,268.61,265.7,267.07,373207.0
2018-11-20 14:30:00,267.2,269.81,265.51,266.37,377646.0,267.2,269.81,265.51,266.37,377646.0
2018-11-20 15:00:00,266.37,267.5,263.75,267.21,503700.0,266.37,267.5,263.75,267.21,503700.0
2018-11-20 15:30:00,267.11,268.21,266.04,267.01,717098.0,267.11,268.21,266.04,267.01,717098.0
2018-11-21 09:30:00,274.42,275.34,268.43,269.97,1566520.0,274.42,275.34,268.43,269.97,1566520.0
2018-11-21 10:00:00,269.74,271.5,263.56,268.53,1321310.0,269.74,271.5,263.56,268.53,1321310.0
2018-11-21 10:30:00,268.55,268.71,263.21,265.41,760659.0,268.55,268.71,263.21,265.41,760659.0
2018-11-21 11:00:00,265.41,269.05,264.46,268.1,518111.0,265.41,269.05,264.46,268.1,518111.0
2018-11-21 11:30:00,268.17,269.19,265.93,266.3,308356.0,268.17,269.19,265.93,266.3,308356.0
2018-11-21 12:00:00,266.39,266.88,265.17,266.36,238012.0,266.39,266.88,265.17,266.36,238012.0
2018-11-21 12:30:00,266.33,267.45,265.5,266.4,267966.0,266.33,267.45,265.5,266.4,267966.0
2018-11-21 13:00:00,266.49,266.87,264.21,265.08,258469.0,266.49,266.87,264.21,265.08,258469.0
2018-11-21 13:30:00,265.11,267.08,265.0,266.98,260045.0,265.11,267.08,265.0,266.98,260045.0
2018-11-21 14:00:00,266.88,267.98,266.38,267.5,289649.0,266.88,267.98,266.38,267.5,289649.0
2018-11-21 14:30:00,267.58,267.77,265.44,265.57,258079.0,267.58,267.77,265.44,265.57,258079.0
2018-11-21 15:00:00,265.71,266.44,264.89,265.0,345894.0,265.71,266.44,264.89,265.0,345894.0
2018-11-21 15:30:00,264.91,264.95,261.51,262.13,1112349.0,264.91,264.95,261.51,262.13,1112349.0
2018-11-23 09:30:00,260.1,265.5,258.91,262.49,1092406.0,260.1,265.5,258.91,262.49,1092406.0
2018-11-23 10:00:00,262.58,262.82,256.84,259.08,845602.0,262.58,262.82,256.84,259.08,845602.0
2018-11-23 10:30:00,259.09,260.09,257.48,259.75,452809.0,259.09,260.09,257.48,259.75,452809.0
2018-11-23 11:00:00,259.75,261.44,258.8,259.01,493967.0,259.75,261.44,258.8,259.01,493967.0
2018-11-23 11:30:00,258.82,259.86,258.27,258.68,345436.0,258.82,259.86,258.27,258.68,345436.0
2018-11-23 12:00:00,258.55,260.55,258.54,259.31,308947.0,258.55,260.55,258.54,259.31,308947.0
2018-11-23 12:30:00,259.31,259.85,258.5,258.82,390982.0,259.31,259.85,258.5,258.82,390982.0
2018-11-26 09:30:00,260.25,264.46,253.8,264.0,2052710.0,260.25,264.46,253.8,264.0,2052710.0
2018-11-26 10:00:00,264.0,264.05,258.7,260.35,1153468.0,264.0,264.05,258.7,260.35,1153468.0
2018-11-26 10:30:00,260.37,262.86,259.24,262.77,694407.0,260.37,262.86,259.24,262.77,694407.0
2018-11-26 11:00:00,262.75,266.25,261.27,263.02,902541.0,262.75,266.25,261.27,263.02,902541.0
2018-11-26 11:30:00,262.75,263.23,261.55,262.1,461646.0,262.75,263.23,261.55,262.1,461646.0
2018-11-26 12:00:00,262.18,264.49,261.91,263.84,515246.0,262.18,264.49,261.91,263.84,515246.0
2018-11-26 12:30:00,263.67,263.67,260.37,260.8,352128.0,263.67,263.67,260.37,260.8,352128.0
2018-11-26 13:00:00,260.98,261.1,258.27,258.93,555339.0,260.98,261.1,258.27,258.93,555339.0
2018-11-26 13:30:00,259.05,261.55,258.88,260.95,490229.0,259.05,261.55,258.88,260.95,490229.0
2018-11-26 14:00:00,260.91,262.5,260.34,261.9,402334.0,260.91,262.5,260.34,261.9,402334.0
2018-11-26 14:30:00,261.89,262.8,259.37,260.8,441013.0,261.89,262.8,259.37,260.8,441013.0
2018-11-26 15:00:00,260.82,261.98,259.1,259.81,463197.0,260.82,261.98,259.1,259.81,463197.0
2018-11-26 15:30:00,259.81,262.58,259.79,261.62,845689.0,259.81,262.58,259.79,261.62,845689.0
2018-11-27 09:30:00,259.24,264.23,256.14,263.72,1473333.0,259.24,264.23,256.14,263.72,1473333.0
2018-11-27 10:00:00,263.56,268.46,263.39,265.9,1657506.0,263.56,268.46,263.39,265.9,1657506.0
2018-11-27 10:30:00,265.76,267.5,264.6,265.35,734230.0,265.76,267.5,264.6,265.35,734230.0
2018-11-27 11:00:00,265.4,267.8,264.9,265.68,484541.0,265.4,267.8,264.9,265.68,484541.0
2018-11-27 11:30:00,265.6,265.69,263.36,265.14,483598.0,265.6,265.69,263.36,265.14,483598.0
2018-11-27 12:00:00,265.11,266.2,264.24,264.66,339244.0,265.11,266.2,264.24,264.66,339244.0
2018-11-27 12:30:00,264.58,265.3,262.37,262.8,303248.0,264.58,265.3,262.37,262.8,303248.0
2018-11-27 13:00:00,262.86,264.56,261.32,264.16,500061.0,262.86,264.56,261.32,264.16,500061.0
2018-11-27 13:30:00,264.23,266.17,263.95,266.01,458930.0,264.23,266.17,263.95,266.01,458930.0
2018-11-27 14:00:00,266.1,269.0,266.09,269.0,630255.0,266.1,269.0,266.09,269.0,630255.0
2018-11-27 14:30:00,268.98,269.08,266.35,266.4,509487.0,268.98,269.08,266.35,266.4,509487.0
2018-11-27 15:00:00,266.45,266.68,265.06,266.33,463414.0,266.45,266.68,265.06,266.33,463414.0
2018-11-27 15:30:00,266.37,267.5,265.74,266.62,772791.0,266.37,267.5,265.74,266.62,772791.0
2018-11-28 09:30:00,271.98,272.89,266.84,268.44,1353301.0,271.98,272.89,266.84,268.44,1353301.0
2018-11-28 10:00:00,268.42,270.86,267.35,267.75,797612.0,268.42,270.86,267.35,267.75,797612.0
2018-11-28 10:30:00,267.75,268.15,264.62,265.22,719380.0,267.75,268.15,264.62,265.22,719380.0
2018-11-28 11:00:00,265.23,266.68,263.98,264.1,506171.0,265.23,266.68,263.98,264.1,506171.0
2018-11-28 11:30:00,264.16,265.2,263.34,265.01,388786.0,264.16,265.2,263.34,265.01,388786.0
2018-11-28 12:00:00,265.01,275.69,264.96,275.14,1842796.0,265.01,275.69,264.96,275.14,1842796.0
2018-11-28 12:30:00,275.07,277.57,272.89,272.89,1219615.0,275.07,277.57,272.89,272.89,1219615.0
2018-11-28 13:00:00,272.93,274.68,271.45,274.53,616982.0,272.93,274.68,271.45,274.53,616982.0
2018-11-28 13:30:00,274.42,276.92,274.42,276.35,607955.0,274.42,276.92,274.42,276.35,607955.0
2018-11-28 14:00:00,276.5,277.88,276.06,277.38,478593.0,276.5,277.88,276.06,277.38,478593.0
2018-11-28 14:30:00,277.28,279.7,277.16,279.1,628179.0,277.28,279.7,277.16,279.1,628179.0
2018-11-28 15:00:00,279.08,281.68,278.4,281.51,888183.0,279.08,281.68,278.4,281.51,888183.0
2018-11-28 15:30:00,281.5,284.0,280.93,282.65,1398869.0,281.5,284.0,280.93,282.65,1398869.0
2018-11-29 09:30:00,281.99,283.5,278.11,281.73,1515031.0,281.99,283.5,278.11,281.73,1515031.0
2018-11-29 10:00:00,281.76,283.24,275.86,276.71,1125512.0,281.76,283.24,275.86,276.71,1125512.0
2018-11-29 10:30:00,276.83,279.3,275.5,275.75,890124.0,276.83,279.3,275.5,275.75,890124.0
2018-11-29 11:00:00,275.76,281.47,275.5,280.79,818701.0,275.76,281.47,275.5,280.79,818701.0
2018-11-29 11:30:00,280.92,286.75,279.87,285.14,1237169.0,280.92,286.75,279.87,285.14,1237169.0
2018-11-29 12:00:00,285.06,287.84,283.85,287.32,1070200.0,285.06,287.84,283.85,287.32,1070200.0
2018-11-29 12:30:00,287.21,288.17,286.41,287.34,591125.0,287.21,288.17,286.41,287.34,591125.0
2018-11-29 13:00:00,287.25,287.82,284.93,287.21,685208.0,287.25,287.82,284.93,287.21,685208.0
2018-11-29 13:30:00,287.17,288.03,286.25,287.05,298572.0,287.17,288.03,286.25,287.05,298572.0
2018-11-29 14:00:00,287.0,289.2,286.56,288.68,613408.0,287.0,289.2,286.56,288.68,613408.0
2018-11-29 14:30:00,288.65,290.48,288.1,290.27,1012308.0,288.65,290.48,288.1,290.27,1012308.0
2018-11-29 15:00:00,290.22,290.49,289.31,290.28,878855.0,290.22,290.49,289.31,290.28,878855.0
2018-11-29 15:30:00,290.18,290.19,288.31,288.76,1188133.0,290.18,290.19,288.31,288.76,1188133.0
2018-11-30 09:30:00,288.26,289.62,285.71,286.85,1223957.0,288.26,289.62,285.71,286.85,1223957.0
2018-11-30 10:00:00,286.91,287.65,284.88,286.57,696165.0,286.91,287.65,284.88,286.57,696165.0
2018-11-30 10:30:00,286.74,290.81,286.48,287.9,701151.0,286.74,290.81,286.48,287.9,701151.0
2018-11-30 11:00:00,287.99,288.54,285.9,286.66,444119.0,287.99,288.54,285.9,286.66,444119.0
2018-11-30 11:30:00,286.66,288.57,286.17,286.64,445884.0,286.66,288.57,286.17,286.64,445884.0
2018-11-30 12:00:00,286.45,286.77,284.23,284.24,603489.0,286.45,286.77,284.23,284.24,603489.0
2018-11-30 12:30:00,284.25,285.66,283.6,284.2,534319.0,284.25,285.66,283.6,284.2,534319.0
2018-11-30 13:00:00,284.26,285.65,283.06,285.28,568618.0,284.26,285.65,283.06,285.28,568618.0
2018-11-30 13:30:00,285.39,287.08,284.57,286.0,580588.0,285.39,287.08,284.57,286.0,580588.0
2018-11-30 14:00:00,286.1,286.42,284.6,285.84,414081.0,286.1,286.42,284.6,285.84,414081.0
2018-11-30 14:30:00,285.94,286.45,284.5,284.69,536321.0,285.94,286.45,284.5,284.69,536321.0
2018-11-30 15:00:00,284.8,287.55,284.8,286.6,722805.0,284.8,287.55,284.8,286.6,722805.0
2018-11-30 15:30:00,286.63,287.73,285.86,286.1,813563.0,286.63,287.73,285.86,286.1,813563.0
2018-12-03 09:30:00,293.19,296.49,291.7,293.23,1821320.0,293.19,296.49,291.7,293.23,1821320.0
2018-12-03 10:00:00,293.27,298.6,293.01,297.86,1116630.0,293.27,298.6,293.01,297.86,1116630.0
2018-12-03 10:30:00,297.82,298.72,294.1,294.55,1211160.0,297.82,298.72,294.1,294.55,1211160.0
2018-12-03 11:00:00,294.67,296.5,294.27,295.38,650654.0,294.67,296.5,294.27,295.38,650654.0
2018-12-03 11:30:00,295.47,296.5,293.28,293.54,486342.0,295.47,296.5,293.28,293.54,486342.0
2018-12-03 12:00:00,293.48,295.3,292.01,292.41,497837.0,293.48,295.3,292.01,292.41,497837.0
2018-12-03 12:30:00,292.39,292.75,289.82,290.79,609816.0,292.39,292.75,289.82,290.79,609816.0
2018-12-03 13:00:00,290.75,291.23,287.68,288.64,571820.0,290.75,291.23,287.68,288.64,571820.0
2018-12-03 13:30:00,288.62,289.69,287.01,288.0,508138.0,288.62,289.69,287.01,288.0,508138.0
2018-12-03 14:00:00,287.96,288.36,285.65,287.81,561004.0,287.96,288.36,285.65,287.81,561004.0
2018-12-03 14:30:00,287.94,288.04,284.6,285.81,673961.0,287.94,288.04,284.6,285.81,673961.0
2018-12-03 15:00:00,285.84,288.36,284.58,288.25,802533.0,285.84,288.36,284.58,288.25,802533.0
2018-12-03 15:30:00,288.24,290.39,288.22,290.39,1221095.0,288.24,290.39,288.22,290.39,1221095.0
2018-12-04 09:30:00,288.13,288.7,284.8,286.44,1158272.0,288.13,288.7,284.8,286.44,1158272.0
2018-12-04 10:00:00,286.67,292.6,285.91,292.17,972461.0,286.67,292.6,285.91,292.17,972461.0
2018-12-04 10:30:00,292.07,295.74,291.28,294.0,971128.0,292.07,295.74,291.28,294.0,971128.0
2018-12-04 11:00:00,294.01,295.0,291.53,292.24,685612.0,294.01,295.0,291.53,292.24,685612.0
2018-12-04 11:30:00,292.28,293.04,289.89,291.35,559171.0,292.28,293.04,289.89,291.35,559171.0
2018-12-04 12:00:00,291.35,291.68,283.5,283.51,921203.0,291.35,291.68,283.5,283.51,921203.0
2018-12-04 12:30:00,283.71,286.24,281.51,283.98,627393.0,283.71,286.24,281.51,283.98,627393.0
2018-12-04 13:00:00,283.85,284.69,279.54,280.82,541752.0,283.85,284.69,279.54,280.82,541752.0
2018-12-04 13:30:00,280.68,282.43,277.27,281.54,744236.0,280.68,282.43,277.27,281.54,744236.0
2018-12-04 14:00:00,281.45,282.92,279.1,279.59,415271.0,281.45,282.92,279.1,279.59,415271.0
2018-12-04 14:30:00,279.68,282.4,279.5,279.76,480025.0,279.68,282.4,279.5,279.76,480025.0
2018-12-04 15:00:00,279.62,279.81,276.31,276.69,594892.0,279.62,279.81,276.31,276.69,594892.0
2018-12-04 15:30:00,276.59,277.7,274.72,275.33,1202206.0,276.59,277.7,274.72,275.33,1202206.0
2018-12-06 09:30:00,268.33,274.32,267.14,268.57,1753046.0,268.33,274.32,267.14,268.57,1753046.0
2018-12-06 10:00:00,268.17,275.05,267.3,274.74,1165420.0,268.17,275.05,267.3,274.74,1165420.0
2018-12-06 10:30:00,274.68,277.29,273.71,274.25,1035275.0,274.68,277.29,273.71,274.25,1035275.0
2018-12-06 11:00:00,274.31,275.57,271.28,272.01,661857.0,274.31,275.57,271.28,272.01,661857.0
2018-12-06 11:30:00,272.0,276.25,271.69,276.13,784163.0,272.0,276.25,271.69,276.13,784163.0
2018-12-06 12:00:00,275.97,278.76,274.55,278.64,569752.0,275.97,278.76,274.55,278.64,569752.0
2018-12-06 12:30:00,278.66,279.64,277.02,277.68,473431.0,278.66,279.64,277.02,277.68,473431.0
2018-12-06 13:00:00,277.66,277.91,276.1,276.36,376662.0,277.66,277.91,276.1,276.36,376662.0
2018-12-06 13:30:00,276.35,278.17,274.76,277.83,430065.0,276.35,278.17,274.76,277.83,430065.0
2018-12-06 14:00:00,277.97,278.88,275.71,278.17,398749.0,277.97,278.88,275.71,278.17,398749.0
2018-12-06 14:30:00,278.25,278.41,275.25,277.91,318041.0,278.25,278.41,275.25,277.91,318041.0
2018-12-06 15:00:00,278.04,279.5,276.83,278.12,380944.0,278.04,279.5,276.83,278.12,380944.0
2018-12-06 15:30:00,278.22,283.22,278.12,282.96,1059842.0,278.22,283.22,278.12,282.96,1059842.0
2018-12-07 09:30:00,282.48,284.21,277.85,278.26,1292650.0,282.48,284.21,277.85,278.26,1292650.0
2018-12-07 10:00:00,278.28,280.09,273.79,275.52,820355.0,278.28,280.09,273.79,275.52,820355.0
2018-12-07 10:30:00,275.37,276.39,272.45,272.83,737244.0,275.37,276.39,272.45,272.83,737244.0
2018-12-07 11:00:00,272.81,273.37,269.24,270.06,891826.0,272.81,273.37,269.24,270.06,891826.0
2018-12-07 11:30:00,270.12,272.42,268.8,268.8,764948.0,270.12,272.42,268.8,268.8,764948.0
2018-12-07 12:00:00,268.68,269.96,268.0,268.32,504032.0,268.68,269.96,268.0,268.32,504032.0
2018-12-07 12:30:00,268.59,269.16,266.62,268.76,513571.0,268.59,269.16,266.62,268.76,513571.0
2018-12-07 13:00:00,268.63,269.8,266.2,267.98,487156.0,268.63,269.8,266.2,267.98,487156.0
2018-12-07 13:30:00,268.09,268.58,266.25,267.19,442623.0,268.09,268.58,266.25,267.19,442623.0
2018-12-07 14:00:00,267.23,270.28,266.82,269.96,592362.0,267.23,270.28,266.82,269.96,592362.0
2018-12-07 14:30:00,270.13,270.65,265.82,266.39,512330.0,270.13,270.65,265.82,266.39,512330.0
2018-12-07 15:00:00,266.46,266.97,263.38,265.68,760707.0,266.46,266.97,263.38,265.68,760707.0
2018-12-07 15:30:00,265.62,267.01,264.01,265.14,1281104.0,265.62,267.01,264.01,265.14,1281104.0
2018-12-10 09:30:00,264.19,270.25,264.0,266.3,1412983.0,264.19,270.25,264.0,266.3,1412983.0
2018-12-10 10:00:00,266.54,269.99,265.61,266.61,838016.0,266.54,269.99,265.61,266.61,838016.0
2018-12-10 10:30:00,266.32,267.27,263.56,265.0,482569.0,266.32,267.27,263.56,265.0,482569.0
2018-12-10 11:00:00,264.83,264.84,260.6,263.45,607881.0,264.83,264.84,260.6,263.45,607881.0
2018-12-10 11:30:00,263.42,266.2,263.09,264.29,475966.0,263.42,266.2,263.09,264.29,475966.0
2018-12-10 12:00:00,264.29,265.43,262.58,263.19,337329.0,264.29,265.43,262.58,263.19,337329.0
2018-12-10 12:30:00,263.31,268.1,263.0,267.03,458632.0,263.31,268.1,263.0,267.03,458632.0
2018-12-10 13:00:00,267.36,267.79,264.07,264.19,359165.0,267.36,267.79,264.07,264.19,359165.0
2018-12-10 13:30:00,264.08,267.92,264.0,267.3,368399.0,264.08,267.92,264.0,267.3,368399.0
2018-12-10 14:00:00,267.32,269.48,266.15,267.51,428677.0,267.32,269.48,266.15,267.51,428677.0
2018-12-10 14:30:00,267.8,270.25,267.52,268.0,522667.0,267.8,270.25,267.52,268.0,522667.0
2018-12-10 15:00:00,267.85,269.33,266.86,268.54,358015.0,267.85,269.33,266.86,268.54,358015.0
2018-12-10 15:30:00,268.68,271.18,268.67,269.69,793559.0,268.68,271.18,268.67,269.69,793559.0
2018-12-11 09:30:00,274.08,274.5,269.15,272.61,1714687.0,274.08,274.5,269.15,272.61,1714687.0
2018-12-11 10:00:00,272.7,274.36,270.23,272.79,880060.0,272.7,274.36,270.23,272.79,880060.0
2018-12-11 10:30:00,272.64,273.22,269.15,272.43,758992.0,272.64,273.22,269.15,272.43,758992.0
2018-12-11 11:00:00,272.28,272.46,270.26,270.72,312711.0,272.28,272.46,270.26,270.72,312711.0
2018-12-11 11:30:00,270.54,271.0,269.2,269.49,484414.0,270.54,271.0,269.2,269.49,484414.0
2018-12-11 12:00:00,269.6,269.75,265.82,267.7,547015.0,269.6,269.75,265.82,267.7,547015.0
2018-12-11 12:30:00,267.8,268.57,266.57,266.78,264697.0,267.8,268.57,266.57,266.78,264697.0
2018-12-11 13:00:00,266.64,267.83,265.8,266.86,319347.0,266.64,267.83,265.8,266.86,319347.0
2018-12-11 13:30:00,266.9,267.65,263.55,264.51,396085.0,266.9,267.65,263.55,264.51,396085.0
2018-12-11 14:00:00,264.44,265.99,262.76,265.69,410721.0,264.44,265.99,262.76,265.69,410721.0
2018-12-11 14:30:00,265.81,266.9,264.77,265.29,479463.0,265.81,266.9,264.77,265.29,479463.0
2018-12-11 15:00:00,265.4,267.81,264.01,266.59,477748.0,265.4,267.81,264.01,266.59,477748.0
2018-12-11 15:30:00,266.53,267.8,264.75,265.45,664883.0,266.53,267.8,264.75,265.45,664883.0
2018-12-12 09:30:00,267.81,274.85,266.48,274.75,1496866.0,267.81,274.85,266.48,274.75,1496866.0
2018-12-12 10:00:00,274.78,276.4,273.83,275.02,1001483.0,274.78,276.4,273.83,275.02,1001483.0
2018-12-12 10:30:00,275.06,279.16,274.84,278.89,1004410.0,275.06,279.16,274.84,278.89,1004410.0
2018-12-12 11:00:00,278.89,280.88,277.97,279.32,841778.0,278.89,280.88,277.97,279.32,841778.0
2018-12-12 11:30:00,279.43,280.7,278.51,280.32,465302.0,279.43,280.7,278.51,280.32,465302.0
2018-12-12 12:00:00,280.4,281.0,278.72,280.13,466228.0,280.4,281.0,278.72,280.13,466228.0
2018-12-12 12:30:00,280.17,281.7,279.88,280.77,538721.0,280.17,281.7,279.88,280.77,538721.0
2018-12-12 13:00:00,280.77,281.77,279.73,280.57,359088.0,280.77,281.77,279.73,280.57,359088.0
2018-12-12 13:30:00,280.6,280.72,278.4,279.01,426933.0,280.6,280.72,278.4,279.01,426933.0
2018-12-12 14:00:00,279.0,279.28,276.63,277.22,525391.0,279.0,279.28,276.63,277.22,525391.0
2018-12-12 14:30:00,277.07,278.44,275.62,277.94,545038.0,277.07,278.44,275.62,277.94,545038.0
2018-12-12 15:00:00,277.83,278.28,275.12,275.52,442709.0,277.83,278.28,275.12,275.52,442709.0
2018-12-12 15:30:00,275.48,276.82,274.79,274.89,728905.0,275.48,276.82,274.79,274.89,728905.0
2018-12-13 09:30:00,277.64,279.32,272.33,274.16,1282130.0,277.64,279.32,272.33,274.16,1282130.0
2018-12-13 10:00:00,274.33,279.25,274.03,276.36,717091.0,274.33,279.25,274.03,276.36,717091.0
2018-12-13 10:30:00,276.47,276.67,272.09,274.5,697484.0,276.47,276.67,272.09,274.5,697484.0
2018-12-13 11:00:00,274.2,277.05,272.67,276.52,510291.0,274.2,277.05,272.67,276.52,510291.0
2018-12-13 11:30:00,276.28,278.48,274.06,274.06,509056.0,276.28,278.48,274.06,274.06,509056.0
2018-12-13 12:00:00,274.06,274.44,271.85,272.36,453336.0,274.06,274.44,271.85,272.36,453336.0
2018-12-13 12:30:00,272.4,274.17,272.1,272.9,268761.0,272.4,274.17,272.1,272.9,268761.0
2018-12-13 13:00:00,272.9,274.74,272.4,274.05,340631.0,272.9,274.74,272.4,274.05,340631.0
2018-12-13 13:30:00,274.06,276.6,274.05,274.53,369431.0,274.06,276.6,274.05,274.53,369431.0
2018-12-13 14:00:00,274.52,274.93,273.47,274.35,277454.0,274.52,274.93,273.47,274.35,277454.0
2018-12-13 14:30:00,274.18,275.98,273.74,275.35,416389.0,274.18,275.98,273.74,275.35,416389.0
2018-12-13 15:00:00,275.44,277.3,275.01,276.44,378573.0,275.44,277.3,275.01,276.44,378573.0
2018-12-13 15:30:00,276.4,277.39,275.71,276.12,576351.0,276.4,277.39,275.71,276.12,576351.0
2018-12-14 09:30:00,271.82,272.95,269.61,271.07,1256767.0,271.82,272.95,269.61,271.07,1256767.0
2018-12-14 10:00:00,271.09,275.07,270.94,272.73,798205.0,271.09,275.07,270.94,272.73,798205.0
2018-12-14 10:30:00,272.61,276.69,271.8,275.5,521164.0,272.61,276.69,271.8,275.5,521164.0
2018-12-14 11:00:00,275.46,276.2,274.45,275.06,342545.0,275.46,276.2,274.45,275.06,342545.0
2018-12-14 11:30:00,275.28,277.1,275.18,275.66,636845.0,275.28,277.1,275.18,275.66,636845.0
2018-12-14 12:00:00,275.74,277.01,275.13,276.46,348866.0,275.74,277.01,275.13,276.46,348866.0
2018-12-14 12:30:00,276.45,277.67,275.4,275.45,322865.0,276.45,277.67,275.4,275.45,322865.0
2018-12-14 13:00:00,275.4,276.28,273.48,273.62,433068.0,275.4,276.28,273.48,273.62,433068.0
2018-12-14 13:30:00,273.5,273.8,271.8,272.12,389314.0,273.5,273.8,271.8,272.12,389314.0
2018-12-14 14:00:00,272.12,273.0,271.48,272.51,321954.0,272.12,273.0,271.48,272.51,321954.0
2018-12-14 14:30:00,272.48,272.76,268.78,269.55,565858.0,272.48,272.76,268.78,269.55,565858.0
2018-12-14 15:00:00,269.56,270.2,268.36,269.33,432533.0,269.56,270.2,268.36,269.33,432533.0
2018-12-14 15:30:00,269.33,269.51,265.0,266.71,1458526.0,269.33,269.51,265.0,266.71,1458526.0
2018-12-17 09:30:00,266.51,269.8,261.31,263.83,1313435.0,266.51,269.8,261.31,263.83,1313435.0
2018-12-17 10:00:00,263.71,268.93,262.89,268.33,718385.0,263.71,268.93,262.89,268.33,718385.0
2018-12-17 10:30:00,268.46,271.35,266.84,269.96,659387.0,268.46,271.35,266.84,269.96,659387.0
2018-12-17 11:00:00,269.9,272.98,269.9,269.93,647829.0,269.9,272.98,269.9,269.93,647829.0
2018-12-17 11:30:00,269.9,271.25,268.85,271.09,450242.0,269.9,271.25,268.85,271.09,450242.0
2018-12-17 12:00:00,271.2,271.9,268.95,269.5,338610.0,271.2,271.9,268.95,269.5,338610.0
2018-12-17 12:30:00,269.49,269.5,266.45,266.97,400595.0,269.49,269.5,266.45,266.97,400595.0
2018-12-17 13:00:00,266.81,268.13,265.3,265.52,333730.0,266.81,268.13,265.3,265.52,333730.0
2018-12-17 13:30:00,265.5,266.55,264.0,264.72,373605.0,265.5,266.55,264.0,264.72,373605.0
2018-12-17 14:00:00,264.64,265.83,263.05,263.35,385105.0,264.64,265.83,263.05,263.35,385105.0
2018-12-17 14:30:00,263.58,265.8,262.85,264.13,363141.0,263.58,265.8,262.85,264.13,363141.0
2018-12-17 15:00:00,264.25,265.0,261.34,262.04,540891.0,264.25,265.0,261.34,262.04,540891.0
2018-12-17 15:30:00,262.15,263.33,261.07,263.02,840413.0,262.15,263.33,261.07,263.02,840413.0
2018-12-18 09:30:00,263.3,269.51,263.29,267.13,1158364.0,263.3,269.51,263.29,267.13,1158364.0
2018-12-18 10:00:00,267.11,267.8,265.63,267.58,544433.0,267.11,267.8,265.63,267.58,544433.0
2018-12-18 10:30:00,267.54,268.72,266.49,268.25,501205.0,267.54,268.72,266.49,268.25,501205.0
2018-12-18 11:00:00,268.31,269.41,266.55,267.65,442530.0,268.31,269.41,266.55,267.65,442530.0
2018-12-18 11:30:00,267.52,268.34,266.11,267.25,420109.0,267.52,268.34,266.11,267.25,420109.0
2018-12-18 12:00:00,267.25,272.5,267.23,271.78,904950.0,267.25,272.5,267.23,271.78,904950.0
2018-12-18 12:30:00,271.87,275.36,271.66,274.86,747429.0,271.87,275.36,271.66,274.86,747429.0
2018-12-18 13:00:00,274.9,275.75,274.31,275.19,425785.0,274.9,275.75,274.31,275.19,425785.0
2018-12-18 13:30:00,275.22,275.48,271.66,272.67,477660.0,275.22,275.48,271.66,272.67,477660.0
2018-12-18 14:00:00,272.62,274.95,272.3,273.12,526159.0,272.62,274.95,272.3,273.12,526159.0
2018-12-18 14:30:00,273.0,273.2,268.5,268.62,535936.0,273.0,273.2,268.5,268.62,535936.0
2018-12-18 15:00:00,268.62,269.44,267.5,268.79,567843.0,268.62,269.44,267.5,268.79,567843.0
2018-12-18 15:30:00,268.96,273.4,268.94,270.95,876780.0,268.96,273.4,268.94,270.95,876780.0
2018-12-19 09:30:00,269.96,279.4,269.09,277.86,1443169.0,269.96,279.4,269.09,277.86,1443169.0
2018-12-19 10:00:00,278.0,279.9,277.17,279.59,1208277.0,278.0,279.9,277.17,279.59,1208277.0
2018-12-19 10:30:00,279.64,280.87,278.55,279.55,849756.0,279.64,280.87,278.55,279.55,849756.0
2018-12-19 11:00:00,279.65,279.75,276.5,277.91,523426.0,279.65,279.75,276.5,277.91,523426.0
2018-12-19 11:30:00,277.9,279.93,277.17,279.68,462060.0,277.9,279.93,277.17,279.68,462060.0
2018-12-19 12:00:00,279.68,279.9,278.7,279.56,350511.0,279.68,279.9,278.7,279.56,350511.0
2018-12-19 12:30:00,279.58,280.3,278.16,278.47,373162.0,279.58,280.3,278.16,278.47,373162.0
2018-12-19 13:00:00,278.34,278.41,274.45,275.69,435704.0,278.34,278.41,274.45,275.69,435704.0
2018-12-19 13:30:00,275.72,279.35,274.75,279.35,524452.0,275.72,279.35,274.75,279.35,524452.0
2018-12-19 14:00:00,279.45,279.99,267.22,274.4,1413092.0,279.45,279.99,267.22,274.4,1413092.0
2018-12-19 14:30:00,274.35,276.89,268.91,269.74,1145183.0,274.35,276.89,268.91,269.74,1145183.0
2018-12-19 15:00:00,269.74,269.91,263.77,267.25,1168525.0,269.74,269.91,263.77,267.25,1168525.0
2018-12-19 15:30:00,267.09,268.88,265.53,266.56,1038067.0,267.09,268.88,265.53,266.56,1038067.0
2018-12-20 09:30:00,264.65,269.9,263.02,268.16,1478741.0,264.65,269.9,263.02,268.16,1478741.0
2018-12-20 10:00:00,268.01,269.7,265.33,266.76,797021.0,268.01,269.7,265.33,266.76,797021.0
2018-12-20 10:30:00,266.65,267.94,264.01,264.76,841656.0,266.65,267.94,264.01,264.76,841656.0
2018-12-20 11:00:00,264.62,264.69,256.48,257.09,1437275.0,264.62,264.69,256.48,257.09,1437275.0
2018-12-20 11:30:00,257.14,258.38,251.88,255.7,1366778.0,257.14,258.38,251.88,255.7,1366778.0
2018-12-20 12:00:00,255.6,257.84,253.12,257.49,1094480.0,255.6,257.84,253.12,257.49,1094480.0
2018-12-20 12:30:00,257.46,260.22,255.65,258.95,978755.0,257.46,260.22,255.65,258.95,978755.0
2018-12-20 13:00:00,258.79,259.1,256.35,257.17,554333.0,258.79,259.1,256.35,257.17,554333.0
2018-12-20 13:30:00,257.01,257.86,255.11,255.12,669940.0,257.01,257.86,255.11,255.12,669940.0
2018-12-20 14:00:00,255.49,257.29,252.7,256.91,892760.0,255.49,257.29,252.7,256.91,892760.0
2018-12-20 14:30:00,256.81,262.4,255.9,260.47,1046364.0,256.81,262.4,255.9,260.47,1046364.0
2018-12-20 15:00:00,260.14,262.7,258.51,260.8,1217578.0,260.14,262.7,258.51,260.8,1217578.0
2018-12-20 15:30:00,260.5,262.7,258.27,260.71,1264753.0,260.5,262.7,258.27,260.71,1264753.0
2018-12-21 09:30:00,265.15,265.15,256.5,257.55,1961256.0,265.15,265.15,256.5,257.55,1961256.0
2018-12-21 10:00:00,257.41,260.8,254.17,258.88,1231808.0,257.41,260.8,254.17,258.88,1231808.0
2018-12-21 10:30:00,258.79,259.17,253.58,254.1,738319.0,258.79,259.17,253.58,254.1,738319.0
2018-12-21 11:00:00,254.14,254.14,249.26,251.87,1098459.0,254.14,254.14,249.26,251.87,1098459.0
2018-12-21 11:30:00,252.0,253.06,245.3,245.85,1161094.0,252.0,253.06,245.3,245.85,1161094.0
2018-12-21 12:00:00,245.91,246.46,243.43,244.97,1287290.0,245.91,246.46,243.43,244.97,1287290.0
2018-12-21 12:30:00,244.83,248.42,241.29,246.26,1168564.0,244.83,248.42,241.29,246.26,1168564.0
2018-12-21 13:00:00,246.29,248.39,245.32,246.24,775111.0,246.29,248.39,245.32,246.24,775111.0
2018-12-21 13:30:00,246.13,248.63,244.53,245.13,751774.0,246.13,248.63,244.53,245.13,751774.0
2018-12-21 14:00:00,245.05,247.99,244.31,246.32,909241.0,245.05,247.99,244.31,246.32,909241.0
2018-12-21 14:30:00,246.26,249.72,245.7,249.0,884811.0,246.26,249.72,245.7,249.0,884811.0
2018-12-21 15:00:00,249.22,249.4,244.01,244.24,1014262.0,249.22,249.4,244.01,244.24,1014262.0
2018-12-21 15:30:00,244.25,246.65,242.2,246.39,1843666.0,244.25,246.65,242.2,246.39,1843666.0
2018-12-24 09:30:00,242.25,250.65,239.51,243.28,1881241.0,242.25,250.65,239.51,243.28,1881241.0
2018-12-24 10:00:00,243.23,245.0,239.81,243.81,1152426.0,243.23,245.0,239.81,243.81,1152426.0
2018-12-24 10:30:00,243.82,248.03,241.88,243.82,1245329.0,243.82,248.03,241.88,243.82,1245329.0
2018-12-24 11:00:00,243.83,244.87,241.05,241.12,509141.0,243.83,244.87,241.05,241.12,509141.0
2018-12-24 11:30:00,241.1,242.59,239.24,239.62,487008.0,241.1,242.59,239.24,239.62,487008.0
2018-12-24 12:00:00,239.68,240.68,238.2,239.45,590921.0,239.68,240.68,238.2,239.45,590921.0
2018-12-24 12:30:00,239.55,240.2,233.68,233.94,1356381.0,239.55,240.2,233.68,233.94,1356381.0
2018-12-26 09:30:00,234.16,239.97,233.32,234.78,1613601.0,234.16,239.97,233.32,234.78,1613601.0
2018-12-26 10:00:00,234.78,237.75,233.67,236.93,1089056.0,234.78,237.75,233.67,236.93,1089056.0
2018-12-26 10:30:00,236.92,238.39,231.65,232.15,775349.0,236.92,238.39,231.65,232.15,775349.0
2018-12-26 11:00:00,232.37,236.45,231.23,236.01,611883.0,232.37,236.45,231.23,236.01,611883.0
2018-12-26 11:30:00,235.92,238.67,235.07,238.45,688137.0,235.92,238.67,235.07,238.45,688137.0
2018-12-26 12:00:00,238.6,243.2,237.82,241.44,1008352.0,238.6,243.2,237.82,241.44,1008352.0
2018-12-26 12:30:00,241.69,246.0,241.11,245.43,777851.0,241.69,246.0,241.11,245.43,777851.0
2018-12-26 13:00:00,245.43,245.81,243.13,243.8,650983.0,245.43,245.81,243.13,243.8,650983.0
2018-12-26 13:30:00,244.0,245.39,242.95,245.22,401753.0,244.0,245.39,242.95,245.22,401753.0
2018-12-26 14:00:00,245.3,245.4,242.22,243.21,528874.0,245.3,245.4,242.22,243.21,528874.0
2018-12-26 14:30:00,243.24,246.15,243.24,246.08,583587.0,243.24,246.15,243.24,246.08,583587.0
2018-12-26 15:00:00,246.02,248.73,245.1,248.62,714632.0,246.02,248.73,245.1,248.62,714632.0
2018-12-26 15:30:00,248.68,254.5,248.58,253.54,1674544.0,248.68,254.5,248.58,253.54,1674544.0
2018-12-27 09:30:00,250.08,252.81,247.02,249.22,1282680.0,250.08,252.81,247.02,249.22,1282680.0
2018-12-27 10:00:00,249.36,250.81,244.03,244.45,892436.0,249.36,250.81,244.03,244.45,892436.0
2018-12-27 10:30:00,244.35,246.6,242.66,245.57,927254.0,244.35,246.6,242.66,245.57,927254.0
2018-12-27 11:00:00,245.5,249.26,245.11,248.6,621994.0,245.5,249.26,245.11,248.6,621994.0
2018-12-27 11:30:00,248.63,249.26,245.3,246.69,480930.0,248.63,249.26,245.3,246.69,480930.0
2018-12-27 12:00:00,246.76,246.8,242.65,243.43,468839.0,246.76,246.8,242.65,243.43,468839.0
2018-12-27 12:30:00,243.38,245.75,242.97,245.29,407926.0,243.38,245.75,242.97,245.29,407926.0
2018-12-27 13:00:00,245.15,245.99,243.5,244.24,266519.0,245.15,245.99,243.5,244.24,266519.0
2018-12-27 13:30:00,244.15,245.13,240.88,241.28,470702.0,244.15,245.13,240.88,241.28,470702.0
2018-12-27 14:00:00,241.33,243.73,240.1,243.68,606778.0,241.33,243.73,240.1,243.68,606778.0
2018-12-27 14:30:00,243.57,246.97,242.3,246.7,666233.0,243.57,246.97,242.3,246.7,666233.0
2018-12-27 15:00:00,246.8,252.24,244.81,251.59,930159.0,246.8,252.24,244.81,251.59,930159.0
2018-12-27 15:30:00,251.57,255.59,249.55,255.57,1481649.0,251.57,255.59,249.55,255.57,1481649.0
2018-12-28 09:30:00,257.94,258.58,252.81,255.77,1176040.0,257.94,258.58,252.81,255.77,1176040.0
2018-12-28 10:00:00,255.74,255.99,251.66,252.25,560760.0,255.74,255.99,251.66,252.25,560760.0
2018-12-28 10:30:00,252.24,253.6,250.39,251.22,639780.0,252.24,253.6,250.39,251.22,639780.0
2018-12-28 11:00:00,251.23,253.4,249.8,253.31,672524.0,251.23,253.4,249.8,253.31,672524.0
2018-12-28 11:30:00,253.22,255.56,252.57,255.21,563862.0,253.22,255.56,252.57,255.21,563862.0
2018-12-28 12:00:00,255.22,257.19,254.69,255.06,558841.0,255.22,257.19,254.69,255.06,558841.0
2018-12-28 12:30:00,255.16,256.84,254.27,255.13,434403.0,255.16,256.84,254.27,255.13,434403.0
2018-12-28 13:00:00,255.01,256.46,254.06,254.9,335188.0,255.01,256.46,254.06,254.9,335188.0
2018-12-28 13:30:00,254.94,256.2,253.75,255.54,311064.0,254.94,256.2,253.75,255.54,311064.0
2018-12-28 14:00:00,255.69,258.09,255.64,257.75,533621.0,255.69,258.09,255.64,257.75,533621.0
2018-12-28 14:30:00,257.78,261.92,257.6,261.8,954076.0,257.78,261.92,257.6,261.8,954076.0
2018-12-28 15:00:00,261.78,261.9,255.52,256.59,867853.0,261.78,261.9,255.52,256.59,867853.0
2018-12-28 15:30:00,256.56,257.56,254.85,256.26,827426.0,256.56,257.56,254.85,256.26,827426.0
2018-12-31 09:30:00,260.27,265.0,260.0,263.46,1606436.0,260.27,265.0,260.0,263.46,1606436.0
2018-12-31 10:00:00,263.49,266.48,262.3,265.75,1418198.0,263.49,266.48,262.3,265.75,1418198.0
2018-12-31 10:30:00,265.75,267.1,261.97,262.62,1066847.0,265.75,267.1,261.97,262.62,1066847.0
2018-12-31 11:00:00,262.51,263.93,261.55,262.72,654415.0,262.51,263.93,261.55,262.72,654415.0
2018-12-31 11:30:00,262.77,266.1,261.32,265.93,581276.0,262.77,266.1,261.32,265.93,581276.0
2018-12-31 12:00:00,265.92,265.99,264.55,265.48,678352.0,265.92,265.99,264.55,265.48,678352.0
2018-12-31 12:30:00,265.46,267.68,264.71,267.55,902703.0,265.46,267.68,264.71,267.55,902703.0
2018-12-31 13:00:00,267.64,270.11,267.1,269.91,984179.0,267.64,270.11,267.1,269.91,984179.0
2018-12-31 13:30:00,269.93,269.98,267.1,267.38,481609.0,269.93,269.98,267.1,267.38,481609.0
2018-12-31 14:00:00,267.44,268.85,266.41,266.74,467889.0,267.44,268.85,266.41,266.74,467889.0
2018-12-31 14:30:00,266.72,268.66,265.85,266.85,635279.0,266.72,268.66,265.85,266.85,635279.0
2018-12-31 15:00:00,266.81,267.62,265.91,266.88,465377.0,266.81,267.62,265.91,266.88,465377.0
2018-12-31 15:30:00,266.93,267.66,265.53,267.62,900179.0,266.93,267.66,265.53,267.62,900179.0
2019-01-02 09:30:00,259.28,261.9,256.58,259.39,1643414.0,259.28,261.9,256.58,259.39,1643414.0
2019-01-02 10:00:00,259.41,263.43,257.51,261.43,890243.0,259.41,263.43,257.51,261.43,890243.0
2019-01-02 10:30:00,261.43,264.94,260.51,263.69,783863.0,261.43,264.94,260.51,263.69,783863.0
2019-01-02 11:00:00,263.86,266.79,262.73,265.65,714925.0,263.86,266.79,262.73,265.65,714925.0
2019-01-02 11:30:00,265.72,266.44,263.77,264.0,500412.0,265.72,266.44,263.77,264.0,500412.0
2019-01-02 12:00:00,263.9,264.63,263.12,263.8,299787.0,263.9,264.63,263.12,263.8,299787.0
2019-01-02 12:30:00,263.74,265.24,263.13,264.62,616171.0,263.74,265.24,263.13,264.62,616171.0
2019-01-02 13:00:00,264.84,267.77,264.6,266.97,575875.0,264.84,267.77,264.6,266.97,575875.0
2019-01-02 13:30:00,267.07,269.58,266.72,269.36,658327.0,267.07,269.58,266.72,269.36,658327.0
2019-01-02 14:00:00,269.42,269.43,266.81,268.44,493711.0,269.42,269.43,266.81,268.44,493711.0
2019-01-02 14:30:00,268.55,269.75,267.43,267.43,526285.0,268.55,269.75,267.43,267.43,526285.0
2019-01-02 15:00:00,267.36,268.56,266.56,266.96,451730.0,267.36,268.56,266.56,266.96,451730.0
2019-01-02 15:30:00,266.75,268.4,265.64,267.82,626583.0,266.75,268.4,265.64,267.82,626583.0
2019-01-03 09:30:00,270.1,275.79,268.88,269.53,2082094.0,270.1,275.79,268.88,269.53,2082094.0
2019-01-03 10:00:00,269.41,269.55,264.43,267.86,1302852.0,269.41,269.55,264.43,267.86,1302852.0
2019-01-03 10:30:00,267.75,269.74,264.72,269.37,823934.0,267.75,269.74,264.72,269.37,823934.0
2019-01-03 11:00:00,269.53,273.0,269.32,269.95,825050.0,269.53,273.0,269.32,269.95,825050.0
2019-01-03 11:30:00,270.1,273.23,269.03,271.25,624424.0,270.1,273.23,269.03,271.25,624424.0
2019-01-03 12:00:00,271.11,272.8,269.5,272.68,475811.0,271.11,272.8,269.5,272.68,475811.0
2019-01-03 12:30:00,272.72,275.33,272.22,273.75,789069.0,272.72,275.33,272.22,273.75,789069.0
2019-01-03 13:00:00,273.66,273.66,270.5,272.18,564990.0,273.66,273.66,270.5,272.18,564990.0
2019-01-03 13:30:00,272.13,274.14,271.24,271.86,521971.0,272.13,274.14,271.24,271.86,521971.0
2019-01-03 14:00:00,271.86,275.03,271.55,274.96,734950.0,271.86,275.03,271.55,274.96,734950.0
2019-01-03 14:30:00,275.05,275.6,272.11,272.58,732640.0,275.05,275.6,272.11,272.58,732640.0
2019-01-03 15:00:00,272.51,273.44,270.33,271.33,896584.0,272.51,273.44,270.33,271.33,896584.0
2019-01-03 15:30:00,271.27,273.39,271.0,271.24,1307867.0,271.27,273.39,271.0,271.24,1307867.0
2019-01-04 09:30:00,281.88,284.26,278.54,283.19,2215151.0,281.88,284.26,278.54,283.19,2215151.0
2019-01-04 10:00:00,283.41,287.0,281.81,287.0,1589738.0,283.41,287.0,281.81,287.0,1589738.0
2019-01-04 10:30:00,287.07,290.61,286.12,290.48,1630482.0,287.07,290.61,286.12,290.48,1630482.0
2019-01-04 11:00:00,290.55,292.0,289.33,291.69,1250845.0,290.55,292.0,289.33,291.69,1250845.0
2019-01-04 11:30:00,291.92,294.68,290.54,294.46,1288190.0,291.92,294.68,290.54,294.46,1288190.0
2019-01-04 12:00:00,294.49,296.7,293.51,294.25,1247835.0,294.49,296.7,293.51,294.25,1247835.0
2019-01-04 12:30:00,294.22,295.39,293.16,294.33,816544.0,294.22,295.39,293.16,294.33,816544.0
2019-01-04 13:00:00,294.42,296.59,294.34,296.43,648289.0,294.42,296.59,294.34,296.43,648289.0
2019-01-04 13:30:00,296.5,297.11,294.6,295.23,929139.0,296.5,297.11,294.6,295.23,929139.0
2019-01-04 14:00:00,295.33,297.11,294.02,296.91,535700.0,295.33,297.11,294.02,296.91,535700.0
2019-01-04 14:30:00,296.89,297.8,295.03,295.53,797091.0,296.89,297.8,295.03,295.53,797091.0
2019-01-04 15:00:00,295.56,296.5,293.92,294.37,712440.0,295.56,296.5,293.92,294.37,712440.0
2019-01-04 15:30:00,294.33,297.63,293.9,297.62,1512891.0,294.33,297.63,293.9,297.62,1512891.0
2019-01-07 09:30:00,302.1,309.49,301.65,309.03,3233093.0,302.1,309.49,301.65,309.03,3233093.0
2019-01-07 10:00:00,309.22,310.65,305.28,310.32,1581444.0,309.22,310.65,305.28,310.32,1581444.0
2019-01-07 10:30:00,310.46,313.66,310.28,311.75,1336334.0,310.46,313.66,310.28,311.75,1336334.0
2019-01-07 11:00:00,311.74,312.61,310.35,311.12,793013.0,311.74,312.61,310.35,311.12,793013.0
2019-01-07 11:30:00,311.13,316.8,310.3,315.99,1098925.0,311.13,316.8,310.3,315.99,1098925.0
2019-01-07 12:00:00,316.05,316.42,313.89,315.2,648921.0,316.05,316.42,313.89,315.2,648921.0
2019-01-07 12:30:00,315.31,315.83,313.9,315.4,525380.0,315.31,315.83,313.9,315.4,525380.0
2019-01-07 13:00:00,315.39,316.0,314.15,314.72,516388.0,315.39,316.0,314.15,314.72,516388.0
2019-01-07 13:30:00,314.72,315.3,312.37,312.98,531477.0,314.72,315.3,312.37,312.98,531477.0
2019-01-07 14:00:00,312.98,313.67,311.2,311.54,571613.0,312.98,313.67,311.2,311.54,571613.0
2019-01-07 14:30:00,311.56,313.5,311.5,312.92,408606.0,311.56,313.5,311.5,312.92,408606.0
2019-01-07 15:00:00,312.87,316.4,312.84,316.12,999902.0,312.87,316.4,312.84,316.12,999902.0
2019-01-07 15:30:00,316.19,316.73,314.7,315.34,1303411.0,316.19,316.73,314.7,315.34,1303411.0
2019-01-08 09:30:00,319.86,320.47,312.04,313.13,2761604.0,319.86,320.47,312.04,313.13,2761604.0
2019-01-08 10:00:00,313.17,316.48,311.8,313.17,1201569.0,313.17,316.48,311.8,313.17,1201569.0
2019-01-08 10:30:00,313.29,314.45,308.01,310.53,1178686.0,313.29,314.45,308.01,310.53,1178686.0
2019-01-08 11:00:00,310.49,314.86,310.05,313.29,955514.0,310.49,314.86,310.05,313.29,955514.0
2019-01-08 11:30:00,313.42,316.03,312.04,315.8,694617.0,313.42,316.03,312.04,315.8,694617.0
2019-01-08 12:00:00,315.84,317.84,314.56,316.78,638300.0,315.84,317.84,314.56,316.78,638300.0
2019-01-08 12:30:00,316.86,317.35,314.17,316.08,593368.0,316.86,317.35,314.17,316.08,593368.0
2019-01-08 13:00:00,316.06,318.36,315.5,317.77,561171.0,316.06,318.36,315.5,317.77,561171.0
2019-01-08 13:30:00,317.77,319.79,317.51,319.05,616487.0,317.77,319.79,317.51,319.05,616487.0
2019-01-08 14:00:00,319.07,320.18,318.35,318.82,511377.0,319.07,320.18,318.35,318.82,511377.0
2019-01-08 14:30:00,318.78,320.05,318.24,318.54,462747.0,318.78,320.05,318.24,318.54,462747.0
2019-01-08 15:00:00,318.46,319.7,317.8,319.7,520116.0,318.46,319.7,317.8,319.7,520116.0
2019-01-08 15:30:00,319.7,320.6,319.09,320.25,1010342.0,319.7,320.6,319.09,320.25,1010342.0
2019-01-09 09:30:00,317.92,318.69,313.5,317.47,1722829.0,317.92,318.69,313.5,317.47,1722829.0
2019-01-09 10:00:00,317.55,321.28,315.52,319.86,1120552.0,317.55,321.28,315.52,319.86,1120552.0
2019-01-09 10:30:00,319.8,320.0,316.31,317.97,698967.0,319.8,320.0,316.31,317.97,698967.0
2019-01-09 11:00:00,317.9,320.51,317.5,320.04,516242.0,317.9,320.51,317.5,320.04,516242.0
2019-01-09 11:30:00,320.06,320.75,318.54,320.01,498798.0,320.06,320.75,318.54,320.01,498798.0
2019-01-09 12:00:00,320.01,320.29,318.58,319.32,447619.0,320.01,320.29,318.58,319.32,447619.0
2019-01-09 12:30:00,319.33,320.61,318.96,319.01,367663.0,319.33,320.61,318.96,319.01,367663.0
2019-01-09 13:00:00,319.01,320.12,318.55,319.9,514133.0,319.01,320.12,318.55,319.9,514133.0
2019-01-09 13:30:00,319.83,320.77,318.6,319.09,557622.0,319.83,320.77,318.6,319.09,557622.0
2019-01-09 14:00:00,319.09,320.91,317.87,318.38,955820.0,319.09,320.91,317.87,318.38,955820.0
2019-01-09 14:30:00,318.51,322.4,317.9,321.8,1103603.0,318.51,322.4,317.9,321.8,1103603.0
2019-01-09 15:00:00,321.85,323.36,321.67,321.9,1162338.0,321.85,323.36,321.67,321.9,1162338.0
2019-01-09 15:30:00,321.88,322.33,319.52,320.12,997908.0,321.88,322.33,319.52,320.12,997908.0
2019-01-10 09:30:00,315.0,317.75,312.5,317.5,1680171.0,315.0,317.75,312.5,317.5,1680171.0
2019-01-10 10:00:00,317.56,320.34,316.33,320.06,1019924.0,317.56,320.34,316.33,320.06,1019924.0
2019-01-10 10:30:00,320.18,324.44,320.1,324.14,1021143.0,320.18,324.44,320.1,324.14,1021143.0
2019-01-10 11:00:00,324.2,325.13,322.55,323.65,1034474.0,324.2,325.13,322.55,323.65,1034474.0
2019-01-10 11:30:00,323.63,325.37,322.33,323.23,734165.0,323.63,325.37,322.33,323.23,734165.0
2019-01-10 12:00:00,323.14,323.61,321.54,322.42,511032.0,323.14,323.61,321.54,322.42,511032.0
2019-01-10 12:30:00,322.4,324.13,322.2,322.97,429414.0,322.4,324.13,322.2,322.97,429414.0
2019-01-10 13:00:00,322.98,323.2,319.93,322.02,613471.0,322.98,323.2,319.93,322.02,613471.0
2019-01-10 13:30:00,322.0,322.52,319.4,321.69,651396.0,322.0,322.52,319.4,321.69,651396.0
2019-01-10 14:00:00,321.68,323.55,321.65,322.27,656309.0,321.68,323.55,321.65,322.27,656309.0
2019-01-10 14:30:00,322.2,323.17,321.63,322.4,552311.0,322.2,323.17,321.63,322.4,552311.0
2019-01-10 15:00:00,322.4,323.9,322.16,323.69,608867.0,322.4,323.9,322.16,323.69,608867.0
2019-01-10 15:30:00,323.69,325.22,323.23,324.79,1192300.0,323.69,325.22,323.23,324.79,1192300.0
2019-01-11 09:30:00,330.96,334.89,328.52,333.86,3048128.0,330.96,334.89,328.52,333.86,3048128.0
2019-01-11 10:00:00,333.8,337.83,333.7,335.38,2193949.0,333.8,337.83,333.7,335.38,2193949.0
2019-01-11 10:30:00,335.38,338.75,335.0,337.4,1313375.0,335.38,338.75,335.0,337.4,1313375.0
2019-01-11 11:00:00,337.49,337.82,335.46,336.3,804385.0,337.49,337.82,335.46,336.3,804385.0
2019-01-11 11:30:00,336.34,338.44,335.14,337.54,930363.0,336.34,338.44,335.14,337.54,930363.0
2019-01-11 12:00:00,337.51,339.58,337.1,339.39,862621.0,337.51,339.58,337.1,339.39,862621.0
2019-01-11 12:30:00,339.45,341.09,338.31,338.82,1231134.0,339.45,341.09,338.31,338.82,1231134.0
2019-01-11 13:00:00,338.72,339.13,335.88,337.38,1416370.0,338.72,339.13,335.88,337.38,1416370.0
2019-01-11 13:30:00,337.32,338.69,335.67,337.37,709028.0,337.32,338.69,335.67,337.37,709028.0
2019-01-11 14:00:00,337.36,338.75,336.7,338.1,544324.0,337.36,338.75,336.7,338.1,544324.0
2019-01-11 14:30:00,338.18,338.58,337.51,338.09,320913.0,338.18,338.58,337.51,338.09,320913.0
2019-01-11 15:00:00,338.08,339.55,337.45,339.28,819090.0,338.08,339.55,337.45,339.28,819090.0
2019-01-11 15:30:00,339.29,339.6,337.5,337.59,1285403.0,339.29,339.6,337.5,337.59,1285403.0
2019-01-14 09:30:00,334.24,334.95,329.13,332.33,1928832.0,334.24,334.95,329.13,332.33,1928832.0
2019-01-14 10:00:00,332.34,334.94,330.91,333.9,862837.0,332.34,334.94,330.91,333.9,862837.0
2019-01-14 10:30:00,333.99,334.72,332.58,332.99,588557.0,333.99,334.72,332.58,332.99,588557.0
2019-01-14 11:00:00,332.91,332.99,330.8,331.95,630515.0,332.91,332.99,330.8,331.95,630515.0
2019-01-14 11:30:00,331.94,333.95,331.62,333.49,473234.0,331.94,333.95,331.62,333.49,473234.0
2019-01-14 12:00:00,333.44,334.8,332.88,333.25,348993.0,333.44,334.8,332.88,333.25,348993.0
2019-01-14 12:30:00,333.22,334.03,332.51,333.15,277893.0,333.22,334.03,332.51,333.15,277893.0
2019-01-14 13:00:00,333.15,333.7,332.52,332.87,214415.0,333.15,333.7,332.52,332.87,214415.0
2019-01-14 13:30:00,332.87,335.48,332.86,334.75,520734.0,332.87,335.48,332.86,334.75,520734.0
2019-01-14 14:00:00,334.83,335.31,332.93,333.55,413056.0,334.83,335.31,332.93,333.55,413056.0
2019-01-14 14:30:00,333.53,334.38,332.6,334.22,326201.0,333.53,334.38,332.6,334.22,326201.0
2019-01-14 15:00:00,334.27,334.37,333.09,333.89,500630.0,334.27,334.37,333.09,333.89,500630.0
2019-01-14 15:30:00,333.73,334.18,332.37,332.92,1017700.0,333.73,334.18,332.37,332.92,1017700.0
2019-01-15 09:30:00,349.46,353.65,347.0,352.57,3784124.0,349.46,353.65,347.0,352.57,3784124.0
2019-01-15 10:00:00,352.62,355.5,350.98,351.39,2133978.0,352.62,355.5,350.98,351.39,2133978.0
2019-01-15 10:30:00,351.41,352.65,350.06,352.38,1044525.0,351.41,352.65,350.06,352.38,1044525.0
2019-01-15 11:00:00,352.44,354.44,352.09,353.49,1334512.0,352.44,354.44,352.09,353.49,1334512.0
2019-01-15 11:30:00,353.5,355.2,352.5,355.03,1079742.0,353.5,355.2,352.5,355.03,1079742.0
2019-01-15 12:00:00,355.07,355.6,353.78,354.45,765164.0,355.07,355.6,353.78,354.45,765164.0
2019-01-15 12:30:00,354.51,357.22,354.3,355.11,977061.0,354.51,357.22,354.3,355.11,977061.0
2019-01-15 13:00:00,355.18,356.15,355.0,355.69,516620.0,355.18,356.15,355.0,355.69,516620.0
2019-01-15 13:30:00,355.73,356.96,355.39,356.93,536037.0,355.73,356.96,355.39,356.93,536037.0
2019-01-15 14:00:00,356.93,357.03,350.42,350.67,1089078.0,356.93,357.03,350.42,350.67,1089078.0
2019-01-15 14:30:00,350.55,353.63,350.5,352.84,1023696.0,350.55,353.63,350.5,352.84,1023696.0
2019-01-15 15:00:00,352.88,355.25,352.75,354.99,755578.0,352.88,355.25,352.75,354.99,755578.0
2019-01-15 15:30:00,354.91,355.56,353.74,354.73,1319977.0,354.91,355.56,353.74,354.73,1319977.0
2019-01-16 09:30:00,354.0,358.85,352.58,352.81,2721821.0,354.0,358.85,352.58,352.81,2721821.0
2019-01-16 10:00:00,352.83,353.98,350.85,351.76,1577205.0,352.83,353.98,350.85,351.76,1577205.0
2019-01-16 10:30:00,351.85,352.88,348.11,350.76,1663014.0,351.85,352.88,348.11,350.76,1663014.0
2019-01-16 11:00:00,350.85,354.1,349.8,353.95,1005801.0,350.85,354.1,349.8,353.95,1005801.0
2019-01-16 11:30:00,354.04,354.35,350.22,350.91,858381.0,354.04,354.35,350.22,350.91,858381.0
2019-01-16 12:00:00,351.03,352.39,350.75,351.69,443245.0,351.03,352.39,350.75,351.69,443245.0
2019-01-16 12:30:00,351.65,353.5,351.14,353.05,339968.0,351.65,353.5,351.14,353.05,339968.0
2019-01-16 13:00:00,353.0,353.18,351.57,351.8,298258.0,353.0,353.18,351.57,351.8,298258.0
2019-01-16 13:30:00,351.82,352.99,351.35,352.41,215226.0,351.82,352.99,351.35,352.41,215226.0
2019-01-16 14:00:00,352.5,353.74,352.47,353.49,406174.0,352.5,353.74,352.47,353.49,406174.0
2019-01-16 14:30:00,353.58,354.29,353.16,353.4,453756.0,353.58,354.29,353.16,353.4,453756.0
2019-01-16 15:00:00,353.47,353.92,351.01,351.72,683692.0,353.47,353.92,351.01,351.72,683692.0
2019-01-16 15:30:00,351.78,351.92,350.25,351.26,1085073.0,351.78,351.92,350.25,351.26,1085073.0
2019-01-17 09:30:00,349.59,351.53,346.41,350.27,1835550.0,349.59,351.53,346.41,350.27,1835550.0
2019-01-17 10:00:00,350.27,352.43,348.93,351.75,1053065.0,350.27,352.43,348.93,351.75,1053065.0
2019-01-17 10:30:00,351.8,352.18,350.33,351.08,599222.0,351.8,352.18,350.33,351.08,599222.0
2019-01-17 11:00:00,350.98,353.11,349.82,352.8,821907.0,350.98,353.11,349.82,352.8,821907.0
2019-01-17 11:30:00,352.81,353.38,350.76,351.48,548606.0,352.81,353.38,350.76,351.48,548606.0
2019-01-17 12:00:00,351.48,352.32,351.12,352.29,338289.0,351.48,352.32,351.12,352.29,338289.0
2019-01-17 12:30:00,352.3,352.73,351.86,352.17,290816.0,352.3,352.73,351.86,352.17,290816.0
2019-01-17 13:00:00,352.17,353.38,352.16,353.24,434489.0,352.17,353.38,352.16,353.24,434489.0
2019-01-17 13:30:00,353.29,353.57,351.43,352.74,581680.0,353.29,353.57,351.43,352.74,581680.0
2019-01-17 14:00:00,352.72,353.44,352.11,352.57,539140.0,352.72,353.44,352.11,352.57,539140.0
2019-01-17 14:30:00,352.65,355.79,352.15,352.32,1179261.0,352.65,355.79,352.15,352.32,1179261.0
2019-01-17 15:00:00,352.37,352.95,351.7,352.81,770351.0,352.37,352.95,351.7,352.81,770351.0
2019-01-17 15:30:00,352.81,354.0,349.33,353.38,1715240.0,352.81,354.0,349.33,353.38,1715240.0
2019-01-18 09:30:00,352.05,353.0,338.66,341.2,4540289.0,352.05,353.0,338.66,341.2,4540289.0
2019-01-18 10:00:00,340.94,341.84,336.73,338.69,2388418.0,340.94,341.84,336.73,338.69,2388418.0
2019-01-18 10:30:00,338.78,342.89,338.05,341.58,1602752.0,338.78,342.89,338.05,341.58,1602752.0
2019-01-18 11:00:00,341.54,345.03,341.14,344.26,1493164.0,341.54,345.03,341.14,344.26,1493164.0
2019-01-18 11:30:00,344.26,345.14,342.35,344.02,927219.0,344.26,345.14,342.35,344.02,927219.0
2019-01-18 12:00:00,344.1,347.8,343.85,347.75,1402967.0,344.1,347.8,343.85,347.75,1402967.0
2019-01-18 12:30:00,347.79,348.74,345.13,345.8,1282433.0,347.79,348.74,345.13,345.8,1282433.0
2019-01-18 13:00:00,345.84,346.12,343.05,343.21,959980.0,345.84,346.12,343.05,343.21,959980.0
2019-01-18 13:30:00,343.14,343.71,341.39,341.75,928547.0,343.14,343.71,341.39,341.75,928547.0
2019-01-18 14:00:00,341.75,342.4,339.12,339.12,873464.0,341.75,342.4,339.12,339.12,873464.0
2019-01-18 14:30:00,339.13,340.39,338.42,339.48,1051927.0,339.13,340.39,338.42,339.48,1051927.0
2019-01-18 15:00:00,339.48,341.0,338.27,339.2,937331.0,339.48,341.0,338.27,339.2,937331.0
2019-01-18 15:30:00,339.2,340.47,338.32,339.03,1697602.0,339.2,340.47,338.32,339.03,1697602.0
2019-01-22 09:30:00,334.89,336.88,328.77,330.79,2636635.0,334.89,336.88,328.77,330.79,2636635.0
2019-01-22 10:00:00,330.7,331.0,327.49,330.69,1451858.0,330.7,331.0,327.49,330.69,1451858.0
2019-01-22 10:30:00,330.68,331.16,328.05,328.72,1006752.0,330.68,331.16,328.05,328.72,1006752.0
2019-01-22 11:00:00,328.66,332.5,327.6,330.34,1045995.0,328.66,332.5,327.6,330.34,1045995.0
2019-01-22 11:30:00,330.4,331.76,328.2,328.42,751543.0,330.4,331.76,328.2,328.42,751543.0
2019-01-22 12:00:00,328.4,329.89,327.55,329.37,648925.0,328.4,329.89,327.55,329.37,648925.0
2019-01-22 12:30:00,329.19,330.56,328.62,329.7,607381.0,329.19,330.56,328.62,329.7,607381.0
2019-01-22 13:00:00,329.69,329.71,324.77,325.4,1010400.0,329.69,329.71,324.77,325.4,1010400.0
2019-01-22 13:30:00,325.39,326.9,324.9,326.41,502947.0,325.39,326.9,324.9,326.41,502947.0
2019-01-22 14:00:00,326.42,326.82,323.22,323.48,702887.0,326.42,326.82,323.22,323.48,702887.0
2019-01-22 14:30:00,323.5,324.5,321.03,323.09,1122928.0,323.5,324.5,321.03,323.09,1122928.0
2019-01-22 15:00:00,323.03,323.68,321.19,323.37,1213620.0,323.03,323.68,321.19,323.37,1213620.0
2019-01-22 15:30:00,323.28,325.49,321.55,325.45,1483439.0,323.28,325.49,321.55,325.45,1483439.0
2019-01-23 09:30:00,328.12,331.75,326.57,329.6,1848494.0,328.12,331.75,326.57,329.6,1848494.0
2019-01-23 10:00:00,329.73,330.5,325.5,326.41,1039891.0,329.73,330.5,325.5,326.41,1039891.0
2019-01-23 10:30:00,326.41,327.55,323.1,323.68,948898.0,326.41,327.55,323.1,323.68,948898.0
2019-01-23 11:00:00,323.65,324.87,320.84,321.74,1106692.0,323.65,324.87,320.84,321.74,1106692.0
2019-01-23 11:30:00,321.77,322.5,319.44,320.55,930595.0,321.77,322.5,319.44,320.55,930595.0
2019-01-23 12:00:00,320.47,321.76,319.02,321.37,744153.0,320.47,321.76,319.02,321.37,744153.0
2019-01-23 12:30:00,321.43,322.22,319.5,320.11,539801.0,321.43,322.22,319.5,320.11,539801.0
2019-01-23 13:00:00,320.2,321.72,318.6,320.24,470039.0,320.2,321.72,318.6,320.24,470039.0
2019-01-23 13:30:00,320.13,321.17,319.7,319.94,309144.0,320.13,321.17,319.7,319.94,309144.0
2019-01-23 14:00:00,320.05,321.39,319.11,321.28,533425.0,320.05,321.39,319.11,321.28,533425.0
2019-01-23 14:30:00,321.21,321.39,318.9,319.59,449912.0,321.21,321.39,318.9,319.59,449912.0
2019-01-23 15:00:00,319.52,321.62,318.93,321.41,510356.0,319.52,321.62,318.93,321.41,510356.0
2019-01-23 15:30:00,321.51,322.85,320.28,322.1,965006.0,321.51,322.85,320.28,322.1,965006.0
2019-01-24 09:30:00,320.27,325.98,319.0,325.0,1658661.0,320.27,325.98,319.0,325.0,1658661.0
2019-01-24 10:00:00,325.0,331.8,324.87,331.25,1750165.0,325.0,331.8,324.87,331.25,1750165.0
2019-01-24 10:30:00,331.25,331.76,326.71,327.5,928212.0,331.25,331.76,326.71,327.5,928212.0
2019-01-24 11:00:00,327.36,329.0,325.18,326.3,673558.0,327.36,329.0,325.18,326.3,673558.0
2019-01-24 11:30:00,326.24,329.0,326.23,328.86,408966.0,326.24,329.0,326.23,328.86,408966.0
2019-01-24 12:00:00,328.85,328.86,327.32,327.66,258439.0,328.85,328.86,327.32,327.66,258439.0
2019-01-24 12:30:00,327.66,328.2,325.26,325.54,328991.0,327.66,328.2,325.26,325.54,328991.0
2019-01-24 13:00:00,325.73,325.8,323.51,325.56,668305.0,325.73,325.8,323.51,325.56,668305.0
2019-01-24 13:30:00,325.55,326.54,325.2,326.11,334315.0,325.55,326.54,325.2,326.11,334315.0
2019-01-24 14:00:00,326.27,327.93,325.58,327.63,367463.0,326.27,327.93,325.58,327.63,367463.0
2019-01-24 14:30:00,327.61,328.59,326.53,326.89,337118.0,327.61,328.59,326.53,326.89,337118.0
2019-01-24 15:00:00,326.85,327.96,326.32,326.48,423164.0,326.85,327.96,326.32,326.48,423164.0
2019-01-24 15:30:00,326.59,327.26,325.75,326.73,545250.0,326.59,327.26,325.75,326.73,545250.0
2019-01-25 09:30:00,328.73,335.27,328.51,335.11,1609443.0,328.73,335.27,328.51,335.11,1609443.0
2019-01-25 10:00:00,335.14,335.43,333.5,334.49,871455.0,335.14,335.43,333.5,334.49,871455.0
2019-01-25 10:30:00,334.45,335.0,333.28,334.78,452510.0,334.45,335.0,333.28,334.78,452510.0
2019-01-25 11:00:00,334.87,336.25,333.84,335.52,615888.0,334.87,336.25,333.84,335.52,615888.0
2019-01-25 11:30:00,335.43,340.0,335.43,338.88,1076604.0,335.43,340.0,335.43,338.88,1076604.0
2019-01-25 12:00:00,338.88,338.92,337.56,338.45,395514.0,338.88,338.92,337.56,338.45,395514.0
2019-01-25 12:30:00,338.57,338.95,336.43,337.11,534491.0,338.57,338.95,336.43,337.11,534491.0
2019-01-25 13:00:00,337.11,337.92,335.9,337.58,423126.0,337.11,337.92,335.9,337.58,423126.0
2019-01-25 13:30:00,337.54,339.5,337.03,339.4,396702.0,337.54,339.5,337.03,339.4,396702.0
2019-01-25 14:00:00,339.49,339.6,336.55,336.93,449283.0,339.49,339.6,336.55,336.93,449283.0
2019-01-25 14:30:00,337.0,338.5,336.93,338.0,394906.0,337.0,338.5,336.93,338.0,394906.0
2019-01-25 15:00:00,338.04,339.27,337.64,338.51,438010.0,338.04,339.27,337.64,338.51,438010.0
2019-01-25 15:30:00,338.55,338.56,336.81,338.04,859565.0,338.55,338.56,336.81,338.04,859565.0
2019-01-28 09:30:00,334.71,335.69,329.15,330.94,1599470.0,334.71,335.69,329.15,330.94,1599470.0
2019-01-28 10:00:00,330.94,332.17,328.88,331.41,701024.0,330.94,332.17,328.88,331.41,701024.0
2019-01-28 10:30:00,331.31,334.12,330.0,333.56,702137.0,331.31,334.12,330.0,333.56,702137.0
2019-01-28 11:00:00,333.49,335.13,332.86,334.63,562911.0,333.49,335.13,332.86,334.63,562911.0
2019-01-28 11:30:00,334.72,335.88,331.73,331.74,492069.0,334.72,335.88,331.73,331.74,492069.0
2019-01-28 12:00:00,331.89,333.2,331.55,332.89,279270.0,331.89,333.2,331.55,332.89,279270.0
2019-01-28 12:30:00,332.93,333.06,331.46,331.88,296092.0,332.93,333.06,331.46,331.88,296092.0
2019-01-28 13:00:00,331.85,332.74,331.25,332.01,182964.0,331.85,332.74,331.25,332.01,182964.0
2019-01-28 13:30:00,332.11,334.04,331.96,332.93,346673.0,332.11,334.04,331.96,332.93,346673.0
2019-01-28 14:00:00,332.99,333.74,332.48,332.79,217893.0,332.99,333.74,332.48,332.79,217893.0
2019-01-28 14:30:00,332.9,334.89,332.48,334.68,289527.0,332.9,334.89,332.48,334.68,289527.0
2019-01-28 15:00:00,334.63,336.0,334.05,335.45,470666.0,334.63,336.0,334.05,335.45,470666.0
2019-01-28 15:30:00,335.44,336.3,334.4,335.73,458640.0,335.44,336.3,334.4,335.73,458640.0
2019-01-29 09:30:00,335.79,338.22,333.5,334.66,1074471.0,335.79,338.22,333.5,334.66,1074471.0
2019-01-29 10:00:00,334.65,336.22,333.52,334.63,662144.0,334.65,336.22,333.52,334.63,662144.0
2019-01-29 10:30:00,334.55,334.82,328.15,329.04,944533.0,334.55,334.82,328.15,329.04,944533.0
2019-01-29 11:00:00,328.95,331.29,328.41,328.89,660289.0,328.95,331.29,328.41,328.89,660289.0
2019-01-29 11:30:00,329.06,330.98,329.06,329.65,381156.0,329.06,330.98,329.06,329.65,381156.0
2019-01-29 12:00:00,329.73,331.78,329.35,330.96,364584.0,329.73,331.78,329.35,330.96,364584.0
2019-01-29 12:30:00,330.89,330.92,329.42,329.92,239320.0,330.89,330.92,329.42,329.92,239320.0
2019-01-29 13:00:00,329.93,330.31,329.35,329.75,198431.0,329.93,330.31,329.35,329.75,198431.0
2019-01-29 13:30:00,329.75,330.69,329.5,330.07,246825.0,329.75,330.69,329.5,330.07,246825.0
2019-01-29 14:00:00,330.12,331.26,329.24,329.43,277659.0,330.12,331.26,329.24,329.43,277659.0
2019-01-29 14:30:00,329.41,329.83,328.43,328.6,255654.0,329.41,329.83,328.43,328.6,255654.0
2019-01-29 15:00:00,328.52,329.85,328.3,329.63,212938.0,328.52,329.85,328.3,329.63,212938.0
2019-01-29 15:30:00,329.73,329.89,328.42,328.98,503719.0,329.73,329.89,328.42,328.98,503719.0
2019-01-30 09:30:00,332.75,336.95,332.15,334.39,1208116.0,332.75,336.95,332.15,334.39,1208116.0
2019-01-30 10:00:00,334.38,334.48,331.41,332.85,652839.0,334.38,334.48,331.41,332.85,652839.0
2019-01-30 10:30:00,332.91,334.39,332.88,333.25,446086.0,332.91,334.39,332.88,333.25,446086.0
2019-01-30 11:00:00,333.3,334.84,331.1,331.15,323564.0,333.3,334.84,331.1,331.15,323564.0
2019-01-30 11:30:00,331.12,332.33,330.8,331.87,299144.0,331.12,332.33,330.8,331.87,299144.0
2019-01-30 12:00:00,331.75,334.65,331.58,333.87,416737.0,331.75,334.65,331.58,333.87,416737.0
2019-01-30 12:30:00,333.92,334.43,333.4,333.95,176648.0,333.92,334.43,333.4,333.95,176648.0
2019-01-30 13:00:00,333.82,334.16,332.48,333.41,252610.0,333.82,334.16,332.48,333.41,252610.0
2019-01-30 13:30:00,333.32,333.68,332.51,332.65,161380.0,333.32,333.68,332.51,332.65,161380.0
2019-01-30 14:00:00,332.72,339.14,332.45,337.81,1189122.0,332.72,339.14,332.45,337.81,1189122.0
2019-01-30 14:30:00,337.78,341.78,337.55,341.65,647284.0,337.78,341.78,337.55,341.65,647284.0
2019-01-30 15:00:00,341.56,341.7,338.99,339.86,543303.0,341.56,341.7,338.99,339.86,543303.0
2019-01-30 15:30:00,339.86,341.0,338.84,340.66,776809.0,339.86,341.0,338.84,340.66,776809.0
2019-01-31 09:30:00,339.43,345.88,338.66,345.09,1285233.0,339.43,345.88,338.66,345.09,1285233.0
2019-01-31 10:00:00,345.13,345.99,341.33,341.68,799544.0,345.13,345.99,341.33,341.68,799544.0
2019-01-31 10:30:00,341.71,343.81,339.65,340.94,680809.0,341.71,343.81,339.65,340.94,680809.0
2019-01-31 11:00:00,340.97,341.42,339.0,340.34,491533.0,340.97,341.42,339.0,340.34,491533.0
2019-01-31 11:30:00,340.21,343.05,339.55,342.31,518553.0,340.21,343.05,339.55,342.31,518553.0
2019-01-31 12:00:00,342.34,342.42,341.05,341.32,315868.0,342.34,342.42,341.05,341.32,315868.0
2019-01-31 12:30:00,341.37,341.7,339.97,341.23,266798.0,341.37,341.7,339.97,341.23,266798.0
2019-01-31 13:00:00,341.28,341.96,339.75,339.86,241887.0,341.28,341.96,339.75,339.86,241887.0
2019-01-31 13:30:00,339.77,341.25,339.55,340.98,221852.0,339.77,341.25,339.55,340.98,221852.0
2019-01-31 14:00:00,340.96,341.86,340.66,341.81,176671.0,340.96,341.86,340.66,341.81,176671.0
2019-01-31 14:30:00,341.8,342.0,340.89,341.83,207969.0,341.8,342.0,340.89,341.83,207969.0
2019-01-31 15:00:00,341.76,341.76,339.69,340.23,385806.0,341.76,341.76,339.69,340.23,385806.0
2019-01-31 15:30:00,340.29,340.95,338.09,339.52,665762.0,340.29,340.95,338.09,339.52,665762.0
2019-02-01 09:30:00,337.0,344.69,336.5,341.62,1226470.0,337.0,344.69,336.5,341.62,1226470.0
2019-02-01 10:00:00,341.64,344.99,341.64,343.16,692577.0,341.64,344.99,341.64,343.16,692577.0
2019-02-01 10:30:00,343.2,344.28,342.16,342.34,408389.0,343.2,344.28,342.16,342.34,408389.0
2019-02-01 11:00:00,342.35,344.3,341.96,343.45,416314.0,342.35,344.3,341.96,343.45,416314.0
2019-02-01 11:30:00,343.42,345.75,342.88,345.53,511969.0,343.42,345.75,342.88,345.53,511969.0
2019-02-01 12:00:00,345.57,346.84,345.27,345.94,616462.0,345.57,346.84,345.27,345.94,616462.0
2019-02-01 12:30:00,345.94,345.99,343.76,344.16,354407.0,345.94,345.99,343.76,344.16,354407.0
2019-02-01 13:00:00,344.23,345.05,342.78,343.42,390585.0,344.23,345.05,342.78,343.42,390585.0
2019-02-01 13:30:00,343.42,343.73,341.46,342.38,373689.0,343.42,343.73,341.46,342.38,373689.0
2019-02-01 14:00:00,342.41,342.5,340.6,341.9,423804.0,342.41,342.5,340.6,341.9,423804.0
2019-02-01 14:30:00,341.85,342.77,340.29,340.66,404931.0,341.85,342.77,340.29,340.66,404931.0
2019-02-01 15:00:00,340.52,341.11,338.94,339.73,554248.0,340.52,341.11,338.94,339.73,554248.0
2019-02-01 15:30:00,339.63,340.21,338.81,339.84,928601.0,339.63,340.21,338.81,339.84,928601.0
2019-02-04 09:30:00,342.6,344.97,341.3,344.23,962167.0,342.6,344.97,341.3,344.23,962167.0
2019-02-04 10:00:00,344.25,349.84,344.25,348.02,1523975.0,344.25,349.84,344.25,348.02,1523975.0
2019-02-04 10:30:00,348.11,349.2,346.83,347.51,559667.0,348.11,349.2,346.83,347.51,559667.0
2019-02-04 11:00:00,347.46,350.0,347.46,348.54,543422.0,347.46,350.0,347.46,348.54,543422.0
2019-02-04 11:30:00,348.59,349.7,348.1,349.32,385604.0,348.59,349.7,348.1,349.32,385604.0
2019-02-04 12:00:00,349.39,349.98,348.4,348.52,393728.0,349.39,349.98,348.4,348.52,393728.0
2019-02-04 12:30:00,348.4,349.46,348.3,349.33,269785.0,348.4,349.46,348.3,349.33,269785.0
2019-02-04 13:00:00,349.38,349.43,348.76,348.98,185991.0,349.38,349.43,348.76,348.98,185991.0
2019-02-04 13:30:00,348.98,349.2,348.39,348.39,183362.0,348.98,349.2,348.39,348.39,183362.0
2019-02-04 14:00:00,348.4,349.05,348.15,348.81,184527.0,348.4,349.05,348.15,348.81,184527.0
2019-02-04 14:30:00,348.84,350.87,348.71,350.84,614792.0,348.84,350.87,348.71,350.84,614792.0
2019-02-04 15:00:00,350.81,352.0,350.15,350.68,648104.0,350.81,352.0,350.15,350.68,648104.0
2019-02-04 15:30:00,350.65,351.5,350.28,351.34,677842.0,350.65,351.5,350.28,351.34,677842.0
2019-02-05 09:30:00,353.23,357.7,352.9,355.66,1613339.0,353.23,357.7,352.9,355.66,1613339.0
2019-02-05 10:00:00,355.7,357.0,353.62,356.61,724720.0,355.7,357.0,353.62,356.61,724720.0
2019-02-05 10:30:00,356.79,357.0,354.2,354.73,505274.0,356.79,357.0,354.2,354.73,505274.0
2019-02-05 11:00:00,354.68,355.83,354.5,355.1,394077.0,354.68,355.83,354.5,355.1,394077.0
2019-02-05 11:30:00,355.16,357.1,354.14,356.89,420661.0,355.16,357.1,354.14,356.89,420661.0
2019-02-05 12:00:00,356.8,356.98,355.07,355.21,279868.0,356.8,356.98,355.07,355.21,279868.0
2019-02-05 12:30:00,355.25,356.28,354.39,354.93,315647.0,355.25,356.28,354.39,354.93,315647.0
2019-02-05 13:00:00,354.99,355.38,354.15,355.05,260090.0,354.99,355.38,354.15,355.05,260090.0
2019-02-05 13:30:00,355.09,356.19,354.56,356.1,221791.0,355.09,356.19,354.56,356.1,221791.0
2019-02-05 14:00:00,356.15,356.91,356.08,356.48,230837.0,356.15,356.91,356.08,356.48,230837.0
2019-02-05 14:30:00,356.45,357.7,356.43,357.58,372547.0,356.45,357.7,356.43,357.58,372547.0
2019-02-05 15:00:00,357.62,360.0,357.26,359.47,749261.0,357.62,360.0,357.26,359.47,749261.0
2019-02-05 15:30:00,359.42,359.48,355.0,355.8,1075944.0,359.42,359.48,355.0,355.8,1075944.0
2019-02-06 09:30:00,357.0,357.04,351.5,351.81,1045331.0,357.0,357.04,351.5,351.81,1045331.0
2019-02-06 10:00:00,351.85,351.87,347.19,348.89,1172950.0,351.85,351.87,347.19,348.89,1172950.0
2019-02-06 10:30:00,348.89,352.2,348.89,351.62,576504.0,348.89,352.2,348.89,351.62,576504.0
2019-02-06 11:00:00,351.58,352.72,349.75,350.41,439855.0,351.58,352.72,349.75,350.41,439855.0
2019-02-06 11:30:00,350.35,351.09,349.6,349.6,215228.0,350.35,351.09,349.6,349.6,215228.0
2019-02-06 12:00:00,349.6,350.67,349.1,350.4,214780.0,349.6,350.67,349.1,350.4,214780.0
2019-02-06 12:30:00,350.42,351.1,350.17,350.58,115389.0,350.42,351.1,350.17,350.58,115389.0
2019-02-06 13:00:00,350.6,351.2,349.74,350.2,129880.0,350.6,351.2,349.74,350.2,129880.0
2019-02-06 13:30:00,350.16,350.58,349.13,349.55,112044.0,350.16,350.58,349.13,349.55,112044.0
2019-02-06 14:00:00,349.56,350.58,349.41,350.25,142973.0,349.56,350.58,349.41,350.25,142973.0
2019-02-06 14:30:00,350.15,351.58,349.41,351.51,201628.0,350.15,351.58,349.41,351.51,201628.0
2019-02-06 15:00:00,351.46,351.94,350.95,351.47,246556.0,351.46,351.94,350.95,351.47,246556.0
2019-02-06 15:30:00,351.46,353.27,351.34,352.21,735299.0,351.46,353.27,351.34,352.21,735299.0
2019-02-07 09:30:00,347.9,348.42,344.2,346.55,1080651.0,347.9,348.42,344.2,346.55,1080651.0
2019-02-07 10:00:00,346.55,348.75,345.68,348.14,591113.0,346.55,348.75,345.68,348.14,591113.0
2019-02-07 10:30:00,348.16,348.75,345.11,345.2,570294.0,348.16,348.75,345.11,345.2,570294.0
2019-02-07 11:00:00,345.25,345.7,342.64,342.67,566553.0,345.25,345.7,342.64,342.67,566553.0
2019-02-07 11:30:00,342.69,342.7,339.86,339.93,677676.0,342.69,342.7,339.86,339.93,677676.0
2019-02-07 12:00:00,340.02,341.77,339.02,340.69,446556.0,340.02,341.77,339.02,340.69,446556.0
2019-02-07 12:30:00,340.77,341.72,340.2,341.28,279954.0,340.77,341.72,340.2,341.28,279954.0
2019-02-07 13:00:00,341.23,343.48,341.13,342.85,312031.0,341.23,343.48,341.13,342.85,312031.0
2019-02-07 13:30:00,342.76,344.1,342.76,343.54,288434.0,342.76,344.1,342.76,343.54,288434.0
2019-02-07 14:00:00,343.48,344.54,341.89,344.37,284412.0,343.48,344.54,341.89,344.37,284412.0
2019-02-07 14:30:00,344.37,344.73,343.54,343.7,208577.0,344.37,344.73,343.54,343.7,208577.0
2019-02-07 15:00:00,343.7,344.29,342.69,343.66,188373.0,343.7,344.29,342.69,343.66,188373.0
2019-02-07 15:30:00,343.67,344.81,342.77,344.71,654015.0,343.67,344.81,342.77,344.71,654015.0
2019-02-08 09:30:00,338.73,342.72,337.83,340.4,1026363.0,338.73,342.72,337.83,340.4,1026363.0
2019-02-08 10:00:00,340.3,344.0,339.81,343.21,559650.0,340.3,344.0,339.81,343.21,559650.0
2019-02-08 10:30:00,343.0,346.4,342.65,345.24,711726.0,343.0,346.4,342.65,345.24,711726.0
2019-02-08 11:00:00,345.27,345.38,343.25,343.93,391074.0,345.27,345.38,343.25,343.93,391074.0
2019-02-08 11:30:00,343.93,344.4,341.31,344.23,414970.0,343.93,344.4,341.31,344.23,414970.0
2019-02-08 12:00:00,344.24,344.5,342.5,344.0,268449.0,344.24,344.5,342.5,344.0,268449.0
2019-02-08 12:30:00,344.0,344.99,343.14,344.15,285274.0,344.0,344.99,343.14,344.15,285274.0
2019-02-08 13:00:00,344.2,345.67,343.49,343.58,268263.0,344.2,345.67,343.49,343.58,268263.0
2019-02-08 13:30:00,343.61,345.42,343.57,345.39,223523.0,343.61,345.42,343.57,345.39,223523.0
2019-02-08 14:00:00,345.39,345.55,344.5,345.09,269043.0,345.39,345.55,344.5,345.09,269043.0
2019-02-08 14:30:00,345.06,347.65,344.85,346.88,548504.0,345.06,347.65,344.85,346.88,548504.0
2019-02-08 15:00:00,346.78,348.0,346.58,346.94,369251.0,346.78,348.0,346.58,346.94,369251.0
2019-02-08 15:30:00,346.96,347.77,346.2,347.71,775326.0,346.96,347.77,346.2,347.71,775326.0
2019-02-11 09:30:00,350.0,352.87,348.89,349.82,1182592.0,350.0,352.87,348.89,349.82,1182592.0
2019-02-11 10:00:00,349.79,350.82,347.68,348.46,475751.0,349.79,350.82,347.68,348.46,475751.0
2019-02-11 10:30:00,348.54,349.86,347.58,348.16,320819.0,348.54,349.86,347.58,348.16,320819.0
2019-02-11 11:00:00,348.17,348.79,346.55,348.33,278044.0,348.17,348.79,346.55,348.33,278044.0
2019-02-11 11:30:00,348.19,348.44,346.79,347.27,324628.0,348.19,348.44,346.79,347.27,324628.0
2019-02-11 12:00:00,347.25,347.81,346.15,347.62,254093.0,347.25,347.81,346.15,347.62,254093.0
2019-02-11 12:30:00,347.68,347.85,347.0,347.38,99719.0,347.68,347.85,347.0,347.38,99719.0
2019-02-11 13:00:00,347.3,347.38,346.39,346.39,118183.0,347.3,347.38,346.39,346.39,118183.0
2019-02-11 13:30:00,346.46,346.66,345.47,346.04,159644.0,346.46,346.66,345.47,346.04,159644.0
2019-02-11 14:00:00,346.05,346.41,344.81,345.42,168461.0,346.05,346.41,344.81,345.42,168461.0
2019-02-11 14:30:00,345.38,346.5,345.1,345.96,148702.0,345.38,346.5,345.1,345.96,148702.0
2019-02-11 15:00:00,345.98,346.38,345.34,346.07,129639.0,345.98,346.38,345.34,346.07,129639.0
2019-02-11 15:30:00,346.08,346.5,345.58,345.74,316116.0,346.08,346.5,345.58,345.74,316116.0
2019-02-12 09:30:00,348.09,350.74,346.52,349.81,1036285.0,348.09,350.74,346.52,349.81,1036285.0
2019-02-12 10:00:00,349.85,354.5,349.64,354.49,1186315.0,349.85,354.5,349.64,354.49,1186315.0
2019-02-12 10:30:00,354.43,355.44,354.06,355.11,775892.0,354.43,355.44,354.06,355.11,775892.0
2019-02-12 11:00:00,355.06,355.48,353.54,354.4,475639.0,355.06,355.48,353.54,354.4,475639.0
2019-02-12 11:30:00,354.42,355.31,353.88,354.01,447869.0,354.42,355.31,353.88,354.01,447869.0
2019-02-12 12:00:00,354.1,355.07,353.52,354.63,317387.0,354.1,355.07,353.52,354.63,317387.0
2019-02-12 12:30:00,354.66,356.46,354.44,356.46,514236.0,354.66,356.46,354.44,356.46,514236.0
2019-02-12 13:00:00,356.43,356.86,355.5,356.27,533801.0,356.43,356.86,355.5,356.27,533801.0
2019-02-12 13:30:00,356.25,357.11,356.01,356.82,327693.0,356.25,357.11,356.01,356.82,327693.0
2019-02-12 14:00:00,356.86,357.56,356.42,357.5,381588.0,356.86,357.56,356.42,357.5,381588.0
2019-02-12 14:30:00,357.5,358.0,356.34,356.43,364096.0,357.5,358.0,356.34,356.43,364096.0
2019-02-12 15:00:00,356.45,358.9,356.13,358.54,618189.0,356.45,358.9,356.13,358.54,618189.0
2019-02-12 15:30:00,358.54,360.0,358.47,359.98,1117040.0,358.54,360.0,358.47,359.98,1117040.0
2019-02-13 09:30:00,357.3,359.29,353.3,359.26,1987929.0,357.3,359.29,353.3,359.26,1987929.0
2019-02-13 10:00:00,359.28,359.6,353.56,356.15,1127835.0,359.28,359.6,353.56,356.15,1127835.0
2019-02-13 10:30:00,356.08,356.88,354.6,354.84,557624.0,356.08,356.88,354.6,354.84,557624.0
2019-02-13 11:00:00,354.89,357.22,354.8,355.88,452982.0,354.89,357.22,354.8,355.88,452982.0
2019-02-13 11:30:00,355.81,357.5,355.26,357.15,491177.0,355.81,357.5,355.26,357.15,491177.0
2019-02-13 12:00:00,357.16,358.12,356.54,356.98,348773.0,357.16,358.12,356.54,356.98,348773.0
2019-02-13 12:30:00,356.92,357.36,356.18,356.77,229627.0,356.92,357.36,356.18,356.77,229627.0
2019-02-13 13:00:00,356.7,357.89,356.4,357.5,223805.0,356.7,357.89,356.4,357.5,223805.0
2019-02-13 13:30:00,357.5,357.97,355.53,355.73,270791.0,357.5,357.97,355.53,355.73,270791.0
2019-02-13 14:00:00,355.75,356.47,355.06,355.41,322750.0,355.75,356.47,355.06,355.41,322750.0
2019-02-13 14:30:00,355.42,356.11,355.1,355.49,254597.0,355.42,356.11,355.1,355.49,254597.0
2019-02-13 15:00:00,355.52,355.54,352.4,352.71,644466.0,355.52,355.54,352.4,352.71,644466.0
2019-02-13 15:30:00,352.71,352.84,350.28,352.01,1282824.0,352.71,352.84,350.28,352.01,1282824.0
2019-02-14 09:30:00,351.77,354.66,348.33,353.28,1530221.0,351.77,354.66,348.33,353.28,1530221.0
2019-02-14 10:00:00,353.46,355.05,352.89,353.19,718906.0,353.46,355.05,352.89,353.19,718906.0
2019-02-14 10:30:00,353.2,353.8,351.38,352.32,565145.0,353.2,353.8,351.38,352.32,565145.0
2019-02-14 11:00:00,352.39,354.2,351.88,354.01,301404.0,352.39,354.2,351.88,354.01,301404.0
2019-02-14 11:30:00,354.1,355.04,353.33,354.88,369904.0,354.1,355.04,353.33,354.88,369904.0
2019-02-14 12:00:00,354.99,357.03,354.52,356.87,526185.0,354.99,357.03,354.52,356.87,526185.0
2019-02-14 12:30:00,356.91,356.96,356.05,356.29,295392.0,356.91,356.96,356.05,356.29,295392.0
2019-02-14 13:00:00,356.31,357.12,356.1,357.0,334164.0,356.31,357.12,356.1,357.0,334164.0
2019-02-14 13:30:00,356.96,357.17,356.24,356.87,217045.0,356.96,357.17,356.24,356.87,217045.0
2019-02-14 14:00:00,356.76,358.39,356.25,358.05,421682.0,356.76,358.39,356.25,358.05,421682.0
2019-02-14 14:30:00,358.03,359.39,357.56,358.11,493368.0,358.03,359.39,357.56,358.11,493368.0
2019-02-14 15:00:00,358.16,360.45,358.13,360.12,713808.0,358.16,360.45,358.13,360.12,713808.0
2019-02-14 15:30:00,360.14,360.33,359.07,359.1,755001.0,360.14,360.33,359.07,359.1,755001.0
2019-02-15 09:30:00,358.38,364.4,358.38,361.54,1946023.0,358.38,364.4,358.38,361.54,1946023.0
2019-02-15 10:00:00,361.55,362.73,359.5,361.76,755355.0,361.55,362.73,359.5,361.76,755355.0
2019-02-15 10:30:00,361.75,363.7,361.0,361.15,526334.0,361.75,363.7,361.0,361.15,526334.0
2019-02-15 11:00:00,361.23,361.57,357.11,358.66,716917.0,361.23,361.57,357.11,358.66,716917.0
2019-02-15 11:30:00,358.53,359.17,356.48,357.28,462831.0,358.53,359.17,356.48,357.28,462831.0
2019-02-15 12:00:00,357.33,358.6,356.69,358.58,298727.0,357.33,358.6,356.69,358.58,298727.0
2019-02-15 12:30:00,358.52,359.3,357.0,357.68,312808.0,358.52,359.3,357.0,357.68,312808.0
2019-02-15 13:00:00,357.66,357.78,356.08,356.16,323913.0,357.66,357.78,356.08,356.16,323913.0
2019-02-15 13:30:00,356.16,356.64,356.1,356.17,205155.0,356.16,356.64,356.1,356.17,205155.0
2019-02-15 14:00:00,356.14,356.63,355.68,355.68,273866.0,356.14,356.63,355.68,355.68,273866.0
2019-02-15 14:30:00,355.65,357.12,355.5,356.77,329561.0,355.65,357.12,355.5,356.77,329561.0
2019-02-15 15:00:00,356.67,356.82,355.74,356.24,323908.0,356.67,356.82,355.74,356.24,323908.0
2019-02-15 15:30:00,356.29,356.87,355.55,356.87,653020.0,356.29,356.87,355.55,356.87,653020.0
2019-02-19 09:30:00,355.8,361.8,355.32,361.16,1096778.0,355.8,361.8,355.32,361.16,1096778.0
2019-02-19 10:00:00,361.29,362.9,360.5,361.96,800403.0,361.29,362.9,360.5,361.96,800403.0
2019-02-19 10:30:00,361.95,362.6,360.73,362.15,385515.0,361.95,362.6,360.73,362.15,385515.0
2019-02-19 11:00:00,362.15,363.69,361.92,362.32,487882.0,362.15,363.69,361.92,362.32,487882.0
2019-02-19 11:30:00,362.31,363.0,361.52,362.35,330482.0,362.31,363.0,361.52,362.35,330482.0
2019-02-19 12:00:00,362.2,362.76,361.2,362.61,272840.0,362.2,362.76,361.2,362.61,272840.0
2019-02-19 12:30:00,362.59,362.93,361.91,362.38,174374.0,362.59,362.93,361.91,362.38,174374.0
2019-02-19 13:00:00,362.49,362.5,361.75,362.32,189468.0,362.49,362.5,361.75,362.32,189468.0
2019-02-19 13:30:00,362.3,363.07,362.09,362.28,175698.0,362.3,363.07,362.09,362.28,175698.0
2019-02-19 14:00:00,362.23,362.76,362.2,362.2,148523.0,362.23,362.76,362.2,362.2,148523.0
2019-02-19 14:30:00,362.16,363.69,362.12,363.62,260941.0,362.16,363.69,362.12,363.62,260941.0
2019-02-19 15:00:00,363.65,364.01,363.33,363.9,323187.0,363.65,364.01,363.33,363.9,323187.0
2019-02-19 15:30:00,363.9,365.0,361.7,361.92,1003136.0,363.9,365.0,361.7,361.92,1003136.0
2019-02-20 09:30:00,365.01,366.71,362.11,364.99,1220241.0,365.01,366.71,362.11,364.99,1220241.0
2019-02-20 10:00:00,364.95,365.38,363.47,364.58,636445.0,364.95,365.38,363.47,364.58,636445.0
2019-02-20 10:30:00,364.64,365.37,363.8,363.88,269210.0,364.64,365.37,363.8,363.88,269210.0
2019-02-20 11:00:00,363.91,363.94,362.32,362.58,309188.0,363.91,363.94,362.32,362.58,309188.0
2019-02-20 11:30:00,362.6,363.7,361.12,361.24,379079.0,362.6,363.7,361.12,361.24,379079.0
2019-02-20 12:00:00,361.12,361.66,357.66,357.88,522255.0,361.12,361.66,357.66,357.88,522255.0
2019-02-20 12:30:00,357.92,358.98,356.7,357.56,510710.0,357.92,358.98,356.7,357.56,510710.0
2019-02-20 13:00:00,357.5,360.29,357.46,360.11,338716.0,357.5,360.29,357.46,360.11,338716.0
2019-02-20 13:30:00,360.07,361.57,359.75,361.21,296610.0,360.07,361.57,359.75,361.21,296610.0
2019-02-20 14:00:00,361.27,363.33,359.0,360.45,682415.0,361.27,363.33,359.0,360.45,682415.0
2019-02-20 14:30:00,360.54,361.56,359.93,360.82,294419.0,360.54,361.56,359.93,360.82,294419.0
2019-02-20 15:00:00,360.9,361.17,360.03,360.5,249455.0,360.9,361.17,360.03,360.5,249455.0
2019-02-20 15:30:00,360.44,360.52,358.67,359.99,474074.0,360.44,360.52,358.67,359.99,474074.0
2019-02-21 09:30:00,360.03,362.85,355.89,356.5,1017704.0,360.03,362.85,355.89,356.5,1017704.0
2019-02-21 10:00:00,356.48,356.75,353.88,356.02,721781.0,356.48,356.75,353.88,356.02,721781.0
2019-02-21 10:30:00,356.02,357.73,356.02,356.13,444316.0,356.02,357.73,356.02,356.13,444316.0
2019-02-21 11:00:00,356.11,357.59,355.55,356.99,232552.0,356.11,357.59,355.55,356.99,232552.0
2019-02-21 11:30:00,356.82,357.51,355.6,356.98,243254.0,356.82,357.51,355.6,356.98,243254.0
2019-02-21 12:00:00,357.06,358.3,357.02,358.01,251965.0,357.06,358.3,357.02,358.01,251965.0
2019-02-21 12:30:00,358.07,358.78,358.0,358.39,179058.0,358.07,358.78,358.0,358.39,179058.0
2019-02-21 13:00:00,358.45,360.33,358.36,358.86,317413.0,358.45,360.33,358.36,358.86,317413.0
2019-02-21 13:30:00,358.81,358.84,357.68,358.58,148307.0,358.81,358.84,357.68,358.58,148307.0
2019-02-21 14:00:00,358.57,359.1,357.06,357.26,202468.0,358.57,359.1,357.06,357.26,202468.0
2019-02-21 14:30:00,357.33,357.86,355.8,356.24,269999.0,357.33,357.86,355.8,356.24,269999.0
2019-02-21 15:00:00,356.24,356.95,356.08,356.14,147844.0,356.24,356.95,356.08,356.14,147844.0
2019-02-21 15:30:00,356.26,356.98,355.59,356.91,375882.0,356.26,356.98,355.59,356.91,375882.0
2019-02-22 09:30:00,360.34,362.84,360.05,362.1,950548.0,360.34,362.84,360.05,362.1,950548.0
2019-02-22 10:00:00,362.13,363.15,361.93,362.52,656598.0,362.13,363.15,361.93,362.52,656598.0
2019-02-22 10:30:00,362.55,366.13,362.2,364.9,868543.0,362.55,366.13,362.2,364.9,868543.0
2019-02-22 11:00:00,364.87,365.63,364.01,365.26,367134.0,364.87,365.63,364.01,365.26,367134.0
2019-02-22 11:30:00,365.26,365.95,363.12,364.36,397324.0,365.26,365.95,363.12,364.36,397324.0
2019-02-22 12:00:00,364.33,364.67,363.56,364.1,240105.0,364.33,364.67,363.56,364.1,240105.0
2019-02-22 12:30:00,364.11,364.28,363.5,363.63,157130.0,364.11,364.28,363.5,363.63,157130.0
2019-02-22 13:00:00,363.65,363.96,362.71,363.71,185184.0,363.65,363.96,362.71,363.71,185184.0
2019-02-22 13:30:00,363.83,363.97,362.75,363.24,155653.0,363.83,363.97,362.75,363.24,155653.0
2019-02-22 14:00:00,363.25,363.51,362.24,362.34,195801.0,363.25,363.51,362.24,362.34,195801.0
2019-02-22 14:30:00,362.31,362.64,360.73,360.91,363633.0,362.31,362.64,360.73,360.91,363633.0
2019-02-22 15:00:00,360.82,362.4,360.54,362.29,301458.0,360.82,362.4,360.54,362.29,301458.0
2019-02-22 15:30:00,362.31,363.4,361.66,363.01,563640.0,362.31,363.4,361.66,363.01,563640.0
2019-02-25 09:30:00,367.46,371.49,366.6,368.23,1545019.0,367.46,371.49,366.6,368.23,1545019.0
2019-02-25 10:00:00,368.22,369.6,367.48,368.0,615623.0,368.22,369.6,367.48,368.0,615623.0
2019-02-25 10:30:00,368.05,368.96,367.28,368.45,326350.0,368.05,368.96,367.28,368.45,326350.0
2019-02-25 11:00:00,368.48,370.04,367.74,368.31,396028.0,368.48,370.04,367.74,368.31,396028.0
2019-02-25 11:30:00,368.3,368.51,366.0,366.47,399504.0,368.3,368.51,366.0,366.47,399504.0
2019-02-25 12:00:00,366.47,366.51,364.05,364.26,362071.0,366.47,366.51,364.05,364.26,362071.0
2019-02-25 12:30:00,364.22,366.08,363.79,365.18,318037.0,364.22,366.08,363.79,365.18,318037.0
2019-02-25 13:00:00,365.13,366.8,365.07,365.69,331657.0,365.13,366.8,365.07,365.69,331657.0
2019-02-25 13:30:00,365.62,367.8,365.6,367.61,303419.0,365.62,367.8,365.6,367.61,303419.0
2019-02-25 14:00:00,367.6,367.8,367.08,367.35,162546.0,367.6,367.8,367.08,367.35,162546.0
2019-02-25 14:30:00,367.41,367.6,365.2,365.66,234206.0,367.41,367.6,365.2,365.66,234206.0
2019-02-25 15:00:00,365.71,366.35,363.79,364.06,317468.0,365.71,366.35,363.79,364.06,317468.0
2019-02-25 15:30:00,364.06,365.0,363.87,363.92,433642.0,364.06,365.0,363.87,363.92,433642.0
2019-02-26 09:30:00,363.01,363.33,359.33,361.6,732936.0,363.01,363.33,359.33,361.6,732936.0
2019-02-26 10:00:00,361.44,365.3,360.88,363.76,569129.0,361.44,365.3,360.88,363.76,569129.0
2019-02-26 10:30:00,363.63,364.1,360.8,360.81,322406.0,363.63,364.1,360.8,360.81,322406.0
2019-02-26 11:00:00,360.8,363.44,360.36,363.36,373548.0,360.8,363.44,360.36,363.36,373548.0
2019-02-26 11:30:00,363.36,363.82,361.75,362.11,176949.0,363.36,363.82,361.75,362.11,176949.0
2019-02-26 12:00:00,362.14,362.83,361.61,362.24,140722.0,362.14,362.83,361.61,362.24,140722.0
2019-02-26 12:30:00,362.21,363.0,361.69,362.1,128612.0,362.21,363.0,361.69,362.1,128612.0
2019-02-26 13:00:00,362.12,362.93,361.92,362.0,188848.0,362.12,362.93,361.92,362.0,188848.0
2019-02-26 13:30:00,362.05,363.01,361.82,362.66,116446.0,362.05,363.01,361.82,362.66,116446.0
2019-02-26 14:00:00,362.65,363.7,362.65,363.15,174614.0,362.65,363.7,362.65,363.15,174614.0
2019-02-26 14:30:00,363.14,364.67,363.14,364.6,236418.0,363.14,364.67,363.14,364.6,236418.0
2019-02-26 15:00:00,364.6,365.7,364.51,364.86,252580.0,364.6,365.7,364.51,364.86,252580.0
2019-02-26 15:30:00,364.83,365.25,364.17,364.96,329804.0,364.83,365.25,364.17,364.96,329804.0
2019-02-27 09:30:00,363.31,368.03,363.0,364.83,878316.0,363.31,368.03,363.0,364.83,878316.0
2019-02-27 10:00:00,364.75,364.75,360.51,361.07,603360.0,364.75,364.75,360.51,361.07,603360.0
2019-02-27 10:30:00,360.95,362.0,359.8,360.9,472741.0,360.95,362.0,359.8,360.9,472741.0
2019-02-27 11:00:00,360.93,361.15,360.02,360.26,351632.0,360.93,361.15,360.02,360.26,351632.0
2019-02-27 11:30:00,360.31,361.92,360.25,361.26,322391.0,360.31,361.92,360.25,361.26,322391.0
2019-02-27 12:00:00,361.28,361.65,360.4,360.73,131969.0,361.28,361.65,360.4,360.73,131969.0
2019-02-27 12:30:00,360.74,361.08,360.5,360.66,104179.0,360.74,361.08,360.5,360.66,104179.0
2019-02-27 13:00:00,360.65,363.32,360.57,362.43,295317.0,360.65,363.32,360.57,362.43,295317.0
2019-02-27 13:30:00,362.44,363.66,362.36,363.15,245041.0,362.44,363.66,362.36,363.15,245041.0
2019-02-27 14:00:00,363.11,363.34,362.08,362.16,153416.0,363.11,363.34,362.08,362.16,153416.0
2019-02-27 14:30:00,362.17,362.66,361.0,361.14,213623.0,362.17,362.66,361.0,361.14,213623.0
2019-02-27 15:00:00,361.11,362.19,360.92,361.8,201118.0,361.11,362.19,360.92,361.8,201118.0
2019-02-27 15:30:00,361.72,363.0,361.67,362.8,384148.0,361.72,363.0,361.67,362.8,384148.0
2019-02-28 09:30:00,362.24,366.39,361.76,363.54,824082.0,362.24,366.39,361.76,363.54,824082.0
2019-02-28 10:00:00,363.5,363.6,359.6,360.65,652053.0,363.5,363.6,359.6,360.65,652053.0
2019-02-28 10:30:00,360.76,361.66,359.6,360.34,394023.0,360.76,361.66,359.6,360.34,394023.0
2019-02-28 11:00:00,360.18,362.14,359.73,361.7,536447.0,360.18,362.14,359.73,361.7,536447.0
2019-02-28 11:30:00,361.66,362.6,361.04,361.17,272075.0,361.66,362.6,361.04,361.17,272075.0
2019-02-28 12:00:00,361.08,362.16,361.0,361.75,174301.0,361.08,362.16,361.0,361.75,174301.0
2019-02-28 12:30:00,361.75,362.1,360.5,360.98,166324.0,361.75,362.1,360.5,360.98,166324.0
2019-02-28 13:00:00,361.15,361.15,360.39,360.58,103272.0,361.15,361.15,360.39,360.58,103272.0
2019-02-28 13:30:00,360.56,361.44,360.2,360.41,149896.0,360.56,361.44,360.2,360.41,149896.0
2019-02-28 14:00:00,360.34,360.52,359.88,360.18,140509.0,360.34,360.52,359.88,360.18,140509.0
2019-02-28 14:30:00,360.2,360.25,358.69,359.03,260087.0,360.2,360.25,358.69,359.03,260087.0
2019-02-28 15:00:00,359.03,359.37,358.3,358.88,240595.0,359.03,359.37,358.3,358.88,240595.0
2019-02-28 15:30:00,358.82,359.72,357.7,357.9,615037.0,358.82,359.72,357.7,357.9,615037.0
2019-03-01 09:30:00,362.33,362.87,359.03,361.72,870969.0,362.33,362.87,359.03,361.72,870969.0
2019-03-01 10:00:00,361.63,362.22,358.85,360.06,580323.0,361.63,362.22,358.85,360.06,580323.0
2019-03-01 10:30:00,360.0,360.7,358.78,359.42,275830.0,360.0,360.7,358.78,359.42,275830.0
2019-03-01 11:00:00,359.36,359.48,356.61,357.08,304364.0,359.36,359.48,356.61,357.08,304364.0
2019-03-01 11:30:00,357.19,357.7,354.69,355.67,290497.0,357.19,357.7,354.69,355.67,290497.0
2019-03-01 12:00:00,355.58,356.69,355.2,356.3,222045.0,355.58,356.69,355.2,356.3,222045.0
2019-03-01 12:30:00,356.26,357.2,355.61,356.77,189260.0,356.26,357.2,355.61,356.77,189260.0
2019-03-01 13:00:00,356.8,357.1,355.82,356.28,119869.0,356.8,357.1,355.82,356.28,119869.0
2019-03-01 13:30:00,356.23,357.5,356.21,356.7,147220.0,356.23,357.5,356.21,356.7,147220.0
2019-03-01 14:00:00,356.6,358.69,356.51,358.6,214956.0,356.6,358.69,356.51,358.6,214956.0
2019-03-01 14:30:00,358.62,359.13,358.21,358.44,164880.0,358.62,359.13,358.21,358.44,164880.0
2019-03-01 15:00:00,358.5,358.83,357.6,358.13,169832.0,358.5,358.83,357.6,358.13,169832.0
2019-03-01 15:30:00,358.21,358.46,357.11,357.16,452515.0,358.21,358.46,357.11,357.16,452515.0
2019-03-04 09:30:00,359.72,362.1,359.45,361.6,959073.0,359.72,362.1,359.45,361.6,959073.0
2019-03-04 10:00:00,361.51,362.25,358.32,359.2,600111.0,361.51,362.25,358.32,359.2,600111.0
2019-03-04 10:30:00,359.21,359.77,356.88,357.0,323382.0,359.21,359.77,356.88,357.0,323382.0
2019-03-04 11:00:00,356.91,357.12,353.12,353.19,491453.0,356.91,357.12,353.12,353.19,491453.0
2019-03-04 11:30:00,353.19,353.87,348.04,348.78,589341.0,353.19,353.87,348.04,348.78,589341.0
2019-03-04 12:00:00,348.75,350.85,348.05,350.14,413014.0,348.75,350.85,348.05,350.14,413014.0
2019-03-04 12:30:00,349.99,350.75,348.46,350.37,233908.0,349.99,350.75,348.46,350.37,233908.0
2019-03-04 13:00:00,350.38,351.51,349.37,351.33,262954.0,350.38,351.51,349.37,351.33,262954.0
2019-03-04 13:30:00,351.44,351.71,350.39,351.27,211184.0,351.44,351.71,350.39,351.27,211184.0
2019-03-04 14:00:00,351.27,351.85,350.4,351.5,205822.0,351.27,351.85,350.4,351.5,205822.0
2019-03-04 14:30:00,351.6,351.66,350.0,350.13,223802.0,351.6,351.66,350.0,350.13,223802.0
2019-03-04 15:00:00,350.03,350.9,349.62,350.43,211043.0,350.03,350.9,349.62,350.43,211043.0
2019-03-04 15:30:00,350.45,351.2,350.01,351.2,480819.0,350.45,351.2,350.01,351.2,480819.0
2019-03-05 09:30:00,351.46,354.45,349.03,350.98,917962.0,351.46,354.45,349.03,350.98,917962.0
2019-03-05 10:00:00,351.01,353.27,348.25,349.27,744711.0,351.01,353.27,348.25,349.27,744711.0
2019-03-05 10:30:00,349.46,351.8,349.4,351.18,293408.0,349.46,351.8,349.4,351.18,293408.0
2019-03-05 11:00:00,351.1,351.4,350.11,350.77,207135.0,351.1,351.4,350.11,350.77,207135.0
2019-03-05 11:30:00,350.67,351.75,350.3,350.68,135887.0,350.67,351.75,350.3,350.68,135887.0
2019-03-05 12:00:00,350.63,353.75,350.63,353.48,283974.0,350.63,353.75,350.63,353.48,283974.0
2019-03-05 12:30:00,353.43,355.41,352.86,354.9,342422.0,353.43,355.41,352.86,354.9,342422.0
2019-03-05 13:00:00,354.81,356.11,353.3,353.52,437108.0,354.81,356.11,353.3,353.52,437108.0
2019-03-05 13:30:00,353.64,354.46,353.23,353.75,199190.0,353.64,354.46,353.23,353.75,199190.0
2019-03-05 14:00:00,353.7,354.89,353.7,354.84,126996.0,353.7,354.89,353.7,354.84,126996.0
2019-03-05 14:30:00,354.94,355.75,354.22,355.37,195262.0,354.94,355.75,354.22,355.37,195262.0
2019-03-05 15:00:00,355.34,355.79,354.5,355.57,203269.0,355.34,355.79,354.5,355.57,203269.0
2019-03-05 15:30:00,355.59,356.17,354.18,354.18,554538.0,355.59,356.17,354.18,354.18,554538.0
2019-03-06 09:30:00,353.6,354.5,351.7,354.34,620298.0,353.6,354.5,351.7,354.34,620298.0
2019-03-06 10:00:00,354.23,355.45,352.91,353.87,441378.0,354.23,355.45,352.91,353.87,441378.0
2019-03-06 10:30:00,353.87,354.92,352.73,354.81,230338.0,353.87,354.92,352.73,354.81,230338.0
2019-03-06 11:00:00,354.8,355.83,354.5,354.78,353655.0,354.8,355.83,354.5,354.78,353655.0
2019-03-06 11:30:00,354.9,355.1,353.62,354.64,287646.0,354.9,355.1,353.62,354.64,287646.0
2019-03-06 12:00:00,354.61,355.7,354.24,355.11,262378.0,354.61,355.7,354.24,355.11,262378.0
2019-03-06 12:30:00,355.19,357.15,354.98,355.27,332052.0,355.19,357.15,354.98,355.27,332052.0
2019-03-06 13:00:00,355.22,355.6,354.4,355.24,239158.0,355.22,355.6,354.4,355.24,239158.0
2019-03-06 13:30:00,355.31,356.37,355.1,356.28,265483.0,355.31,356.37,355.1,356.28,265483.0
2019-03-06 14:00:00,356.28,358.19,356.19,358.1,384261.0,356.28,358.19,356.19,358.1,384261.0
2019-03-06 14:30:00,358.05,358.32,356.86,357.87,312852.0,358.05,358.32,356.86,357.87,312852.0
2019-03-06 15:00:00,357.81,358.94,357.44,358.11,363097.0,357.81,358.94,357.44,358.11,363097.0
2019-03-06 15:30:00,358.13,359.88,357.95,359.5,729865.0,358.13,359.88,357.95,359.5,729865.0
2019-03-07 09:30:00,360.16,362.86,356.75,357.81,1125083.0,360.16,362.86,356.75,357.81,1125083.0
2019-03-07 10:00:00,357.8,358.24,355.5,357.47,510235.0,357.8,358.24,355.5,357.47,510235.0
2019-03-07 10:30:00,357.25,358.33,354.54,357.25,401377.0,357.25,358.33,354.54,357.25,401377.0
2019-03-07 11:00:00,357.21,357.82,356.15,357.06,210821.0,357.21,357.82,356.15,357.06,210821.0
2019-03-07 11:30:00,357.26,358.98,357.06,357.24,210660.0,357.26,358.98,357.06,357.24,210660.0
2019-03-07 12:00:00,357.16,358.06,356.05,356.67,175356.0,357.16,358.06,356.05,356.67,175356.0
2019-03-07 12:30:00,356.67,357.39,355.8,356.9,182481.0,356.67,357.39,355.8,356.9,182481.0
2019-03-07 13:00:00,356.91,357.44,355.35,355.58,81959.0,356.91,357.44,355.35,355.58,81959.0
2019-03-07 13:30:00,355.55,356.34,355.0,355.06,226009.0,355.55,356.34,355.0,355.06,226009.0
2019-03-07 14:00:00,355.11,355.32,353.12,353.51,225555.0,355.11,355.32,353.12,353.51,225555.0
2019-03-07 14:30:00,353.5,353.61,350.72,351.37,337105.0,353.5,353.61,350.72,351.37,337105.0
2019-03-07 15:00:00,351.4,352.24,350.5,350.66,306607.0,351.4,352.24,350.5,350.66,306607.0
2019-03-07 15:30:00,350.65,352.86,350.63,352.62,652752.0,350.65,352.86,350.63,352.62,652752.0
2019-03-08 09:30:00,345.75,347.89,342.47,344.84,1081930.0,345.75,347.89,342.47,344.84,1081930.0
2019-03-08 10:00:00,344.83,347.65,343.15,347.26,536817.0,344.83,347.65,343.15,347.26,536817.0
2019-03-08 10:30:00,347.37,348.58,346.02,347.01,398144.0,347.37,348.58,346.02,347.01,398144.0
2019-03-08 11:00:00,347.05,348.5,346.67,347.75,248707.0,347.05,348.5,346.67,347.75,248707.0
2019-03-08 11:30:00,347.69,348.41,345.18,345.47,244360.0,347.69,348.41,345.18,345.47,244360.0
2019-03-08 12:00:00,345.54,345.64,343.6,344.73,255436.0,345.54,345.64,343.6,344.73,255436.0
2019-03-08 12:30:00,344.64,344.8,342.85,342.9,188433.0,344.64,344.8,342.85,342.9,188433.0
2019-03-08 13:00:00,342.91,344.3,342.77,343.93,187161.0,342.91,344.3,342.77,343.93,187161.0
2019-03-08 13:30:00,343.91,345.32,343.5,343.82,269102.0,343.91,345.32,343.5,343.82,269102.0
2019-03-08 14:00:00,343.93,345.19,343.29,344.98,205670.0,343.93,345.19,343.29,344.98,205670.0
2019-03-08 14:30:00,345.04,347.21,344.93,346.99,344593.0,345.04,347.21,344.93,346.99,344593.0
2019-03-08 15:00:00,347.03,348.6,346.85,348.22,545155.0,347.03,348.6,346.85,348.22,545155.0
2019-03-08 15:30:00,348.24,349.92,347.43,349.58,546260.0,348.24,349.92,347.43,349.58,546260.0
2019-03-11 09:30:00,352.21,353.41,350.03,352.46,674566.0,352.21,353.41,350.03,352.46,674566.0
2019-03-11 10:00:00,352.5,353.45,351.26,351.9,273438.0,352.5,353.45,351.26,351.9,273438.0
2019-03-11 10:30:00,351.78,352.88,350.9,352.7,263123.0,351.78,352.88,350.9,352.7,263123.0
2019-03-11 11:00:00,352.76,356.66,352.49,356.01,539364.0,352.76,356.66,352.49,356.01,539364.0
2019-03-11 11:30:00,355.96,357.07,355.29,356.48,293018.0,355.96,357.07,355.29,356.48,293018.0
2019-03-11 12:00:00,356.46,356.95,355.88,356.18,167700.0,356.46,356.95,355.88,356.18,167700.0
2019-03-11 12:30:00,356.33,357.19,355.76,356.17,140447.0,356.33,357.19,355.76,356.17,140447.0
2019-03-11 13:00:00,356.13,357.5,355.65,357.41,130152.0,356.13,357.5,355.65,357.41,130152.0
2019-03-11 13:30:00,357.38,357.81,356.81,357.28,175318.0,357.38,357.81,356.81,357.28,175318.0
2019-03-11 14:00:00,357.32,357.79,356.81,357.26,165175.0,357.32,357.79,356.81,357.26,165175.0
2019-03-11 14:30:00,357.25,358.42,357.01,358.32,181037.0,357.25,358.42,357.01,358.32,181037.0
2019-03-11 15:00:00,358.35,358.47,357.27,357.45,189817.0,358.35,358.47,357.27,357.45,189817.0
2019-03-11 15:30:00,357.53,358.98,356.88,358.86,542365.0,357.53,358.98,356.88,358.86,542365.0
2019-03-12 09:30:00,359.21,360.13,356.12,357.13,818230.0,359.21,360.13,356.12,357.13,818230.0
2019-03-12 10:00:00,357.26,357.75,354.81,356.68,373099.0,357.26,357.75,354.81,356.68,373099.0
2019-03-12 10:30:00,356.79,357.77,356.79,357.08,236700.0,356.79,357.77,356.79,357.08,236700.0
2019-03-12 11:00:00,357.08,357.12,353.8,354.37,264897.0,357.08,357.12,353.8,354.37,264897.0
2019-03-12 11:30:00,354.36,356.42,353.9,356.3,237316.0,354.36,356.42,353.9,356.3,237316.0
2019-03-12 12:00:00,356.22,356.48,354.61,355.85,170188.0,356.22,356.48,354.61,355.85,170188.0
2019-03-12 12:30:00,355.86,357.2,355.67,357.17,163353.0,355.86,357.2,355.67,357.17,163353.0
2019-03-12 13:00:00,357.12,357.5,356.6,357.42,125502.0,357.12,357.5,356.6,357.42,125502.0
2019-03-12 13:30:00,357.37,358.5,357.05,358.34,175193.0,357.37,358.5,357.05,358.34,175193.0
2019-03-12 14:00:00,358.26,358.83,357.42,357.47,136964.0,358.26,358.83,357.42,357.47,136964.0
2019-03-12 14:30:00,357.58,358.09,356.5,356.84,173375.0,357.58,358.09,356.5,356.84,173375.0
2019-03-12 15:00:00,356.75,357.3,355.74,357.08,272074.0,356.75,357.3,355.74,357.08,272074.0
2019-03-12 15:30:00,356.99,357.37,355.75,356.28,408582.0,356.99,357.37,355.75,356.28,408582.0
2019-03-13 09:30:00,355.81,356.86,352.76,355.53,819451.0,355.81,356.86,352.76,355.53,819451.0
2019-03-13 10:00:00,355.45,355.49,353.17,354.16,361531.0,355.45,355.49,353.17,354.16,361531.0
2019-03-13 10:30:00,354.15,358.69,354.1,358.42,487104.0,354.15,358.69,354.1,358.42,487104.0
2019-03-13 11:00:00,358.27,359.45,357.8,358.91,306664.0,358.27,359.45,357.8,358.91,306664.0
2019-03-13 11:30:00,358.99,361.5,358.79,360.88,548507.0,358.99,361.5,358.79,360.88,548507.0
2019-03-13 12:00:00,360.94,361.5,359.45,359.74,316084.0,360.94,361.5,359.45,359.74,316084.0
2019-03-13 12:30:00,359.82,361.12,359.76,360.41,180291.0,359.82,361.12,359.76,360.41,180291.0
2019-03-13 13:00:00,360.39,361.1,359.76,360.9,180076.0,360.39,361.1,359.76,360.9,180076.0
2019-03-13 13:30:00,360.84,361.98,360.62,361.98,235975.0,360.84,361.98,360.62,361.98,235975.0
2019-03-13 14:00:00,361.94,362.19,360.69,360.69,227656.0,361.94,362.19,360.69,360.69,227656.0
2019-03-13 14:30:00,360.68,361.01,358.7,360.16,388347.0,360.68,361.01,358.7,360.16,388347.0
2019-03-13 15:00:00,360.09,361.5,359.86,361.38,250129.0,360.09,361.5,359.86,361.38,250129.0
2019-03-13 15:30:00,361.35,362.48,360.82,361.18,688945.0,361.35,362.48,360.82,361.18,688945.0
2019-03-14 09:30:00,360.49,363.35,358.29,362.38,898636.0,360.49,363.35,358.29,362.38,898636.0
2019-03-14 10:00:00,362.36,363.06,359.7,362.95,391770.0,362.36,363.06,359.7,362.95,391770.0
2019-03-14 10:30:00,362.82,363.84,361.31,363.63,485146.0,362.82,363.84,361.31,363.63,485146.0
2019-03-14 11:00:00,363.64,363.83,360.7,361.04,350315.0,363.64,363.83,360.7,361.04,350315.0
2019-03-14 11:30:00,361.05,361.37,359.81,361.2,276878.0,361.05,361.37,359.81,361.2,276878.0
2019-03-14 12:00:00,361.26,361.57,359.88,359.96,182311.0,361.26,361.57,359.88,359.96,182311.0
2019-03-14 12:30:00,359.95,360.71,359.7,359.87,151674.0,359.95,360.71,359.7,359.87,151674.0
2019-03-14 13:00:00,359.91,361.15,359.9,360.83,122303.0,359.91,361.15,359.9,360.83,122303.0
2019-03-14 13:30:00,360.88,361.03,359.71,359.93,105652.0,360.88,361.03,359.71,359.93,105652.0
2019-03-14 14:00:00,359.93,361.13,359.92,360.68,177832.0,359.93,361.13,359.92,360.68,177832.0
2019-03-14 14:30:00,360.75,360.92,358.96,358.99,193002.0,360.75,360.92,358.96,358.99,193002.0
2019-03-14 15:00:00,358.96,359.83,358.63,358.69,187536.0,358.96,359.83,358.63,358.69,187536.0
2019-03-14 15:30:00,358.66,359.34,358.1,358.68,376545.0,358.66,359.34,358.1,358.68,376545.0
2019-03-15 09:30:00,361.1,362.8,358.89,362.8,1476904.0,361.1,362.8,358.89,362.8,1476904.0
2019-03-15 10:00:00,362.79,362.93,361.11,361.35,461386.0,362.79,362.93,361.11,361.35,461386.0
2019-03-15 10:30:00,361.38,361.8,359.69,360.51,325349.0,361.38,361.8,359.69,360.51,325349.0
2019-03-15 11:00:00,360.45,361.87,360.31,360.38,312342.0,360.45,361.87,360.31,360.38,312342.0
2019-03-15 11:30:00,360.43,361.1,359.54,361.1,264159.0,360.43,361.1,359.54,361.1,264159.0
2019-03-15 12:00:00,361.02,362.66,360.89,362.25,543974.0,361.02,362.66,360.89,362.25,543974.0
2019-03-15 12:30:00,362.23,362.46,361.08,361.82,228615.0,362.23,362.46,361.08,361.82,228615.0
2019-03-15 13:00:00,361.8,362.6,361.7,362.18,280507.0,361.8,362.6,361.7,362.18,280507.0
2019-03-15 13:30:00,362.08,363.0,362.04,362.74,308782.0,362.08,363.0,362.04,362.74,308782.0
2019-03-15 14:00:00,362.81,363.45,362.35,363.37,326330.0,362.81,363.45,362.35,363.37,326330.0
2019-03-15 14:30:00,363.31,364.0,363.31,363.96,269094.0,363.31,364.0,363.31,363.96,269094.0
2019-03-15 15:00:00,363.92,363.94,362.43,362.8,334019.0,363.92,363.94,362.43,362.8,334019.0
2019-03-15 15:30:00,362.77,363.13,360.91,361.78,794997.0,362.77,363.13,360.91,361.78,794997.0
2019-03-18 09:30:00,362.5,370.98,361.86,370.42,1416483.0,362.5,370.98,361.86,370.42,1416483.0
2019-03-18 10:00:00,370.48,370.89,368.47,369.53,643971.0,370.48,370.89,368.47,369.53,643971.0
2019-03-18 10:30:00,369.57,369.75,368.34,368.97,335900.0,369.57,369.75,368.34,368.97,335900.0
2019-03-18 11:00:00,369.01,369.18,366.14,367.13,372704.0,369.01,369.18,366.14,367.13,372704.0
2019-03-18 11:30:00,367.09,367.43,365.7,366.08,372353.0,367.09,367.43,365.7,366.08,372353.0
2019-03-18 12:00:00,366.25,366.59,363.66,364.48,345569.0,366.25,366.59,363.66,364.48,345569.0
2019-03-18 12:30:00,364.53,366.49,363.88,366.13,322152.0,364.53,366.49,363.88,366.13,322152.0
2019-03-18 13:00:00,366.21,366.74,365.27,365.34,172054.0,366.21,366.74,365.27,365.34,172054.0
2019-03-18 13:30:00,365.37,365.75,364.37,364.99,182291.0,365.37,365.75,364.37,364.99,182291.0
2019-03-18 14:00:00,364.92,365.97,364.37,365.83,206951.0,364.92,365.97,364.37,365.83,206951.0
2019-03-18 14:30:00,365.9,367.25,365.87,366.17,269475.0,365.9,367.25,365.87,366.17,269475.0
2019-03-18 15:00:00,366.16,366.22,363.71,364.36,269292.0,366.16,366.22,363.71,364.36,269292.0
2019-03-18 15:30:00,364.4,364.6,363.08,363.44,481915.0,364.4,364.6,363.08,363.44,481915.0
2019-03-19 09:30:00,366.4,366.96,361.5,363.0,988570.0,366.4,366.96,361.5,363.0,988570.0
2019-03-19 10:00:00,363.13,364.2,360.13,360.19,566683.0,363.13,364.2,360.13,360.19,566683.0
2019-03-19 10:30:00,360.1,361.1,359.1,359.58,610195.0,360.1,361.1,359.1,359.58,610195.0
2019-03-19 11:00:00,359.73,361.58,359.45,361.33,344241.0,359.73,361.58,359.45,361.33,344241.0
2019-03-19 11:30:00,361.31,362.4,360.17,362.22,292053.0,361.31,362.4,360.17,362.22,292053.0
2019-03-19 12:00:00,362.19,363.15,361.85,362.42,292600.0,362.19,363.15,361.85,362.42,292600.0
2019-03-19 12:30:00,362.4,362.73,359.4,360.0,358650.0,362.4,362.73,359.4,360.0,358650.0
2019-03-19 13:00:00,359.95,361.04,359.73,360.47,243345.0,359.95,361.04,359.73,360.47,243345.0
2019-03-19 13:30:00,360.35,360.58,359.55,359.7,154452.0,360.35,360.58,359.55,359.7,154452.0
2019-03-19 14:00:00,359.64,360.87,359.3,360.68,226242.0,359.64,360.87,359.3,360.68,226242.0
2019-03-19 14:30:00,360.62,361.43,360.12,360.82,264011.0,360.62,361.43,360.12,360.82,264011.0
2019-03-19 15:00:00,360.73,361.15,358.24,358.35,354504.0,360.73,361.15,358.24,358.35,354504.0
2019-03-19 15:30:00,358.27,359.06,356.8,359.06,775559.0,358.27,359.06,356.8,359.06,775559.0
2019-03-20 09:30:00,358.98,360.82,357.01,357.9,569413.0,358.98,360.82,357.01,357.9,569413.0
2019-03-20 10:00:00,357.94,363.0,357.91,362.05,733175.0,357.94,363.0,357.91,362.05,733175.0
2019-03-20 10:30:00,362.05,365.11,361.87,363.97,578229.0,362.05,365.11,361.87,363.97,578229.0
2019-03-20 11:00:00,363.94,364.31,363.14,363.76,270284.0,363.94,364.31,363.14,363.76,270284.0
2019-03-20 11:30:00,363.87,364.2,361.5,361.71,313861.0,363.87,364.2,361.5,361.71,313861.0
2019-03-20 12:00:00,361.87,363.71,361.74,363.48,163636.0,361.87,363.71,361.74,363.48,163636.0
2019-03-20 12:30:00,363.43,364.7,362.2,364.45,355864.0,363.43,364.7,362.2,364.45,355864.0
2019-03-20 13:00:00,364.42,365.9,364.11,364.78,504390.0,364.42,365.9,364.11,364.78,504390.0
2019-03-20 13:30:00,364.76,366.81,364.7,366.49,368320.0,364.76,366.81,364.7,366.49,368320.0
2019-03-20 14:00:00,366.55,374.15,365.98,374.15,1635835.0,366.55,374.15,365.98,374.15,1635835.0
2019-03-20 14:30:00,374.13,374.85,372.77,373.27,940099.0,374.13,374.85,372.77,373.27,940099.0
2019-03-20 15:00:00,373.22,374.65,371.58,374.56,809894.0,373.22,374.65,371.58,374.56,809894.0
2019-03-20 15:30:00,374.5,375.9,372.88,375.22,1333183.0,374.5,375.9,372.88,375.22,1333183.0
2019-03-21 09:30:00,374.0,377.0,371.25,372.92,1473543.0,374.0,377.0,371.25,372.92,1473543.0
2019-03-21 10:00:00,373.03,374.61,370.61,374.5,675761.0,373.03,374.61,370.61,374.5,675761.0
2019-03-21 10:30:00,374.42,377.53,374.0,377.53,703950.0,374.42,377.53,374.0,377.53,703950.0
2019-03-21 11:00:00,377.48,377.52,373.65,373.65,534966.0,377.48,377.52,373.65,373.65,534966.0
2019-03-21 11:30:00,373.6,376.12,373.47,375.87,282284.0,373.6,376.12,373.47,375.87,282284.0
2019-03-21 12:00:00,375.84,375.98,373.95,374.05,262809.0,375.84,375.98,373.95,374.05,262809.0
2019-03-21 12:30:00,374.14,374.44,373.1,373.87,391206.0,374.14,374.44,373.1,373.87,391206.0
2019-03-21 13:00:00,373.95,375.44,373.94,375.4,203762.0,373.95,375.44,373.94,375.4,203762.0
2019-03-21 13:30:00,375.38,375.94,374.99,375.93,248885.0,375.38,375.94,374.99,375.93,248885.0
2019-03-21 14:00:00,375.87,377.24,375.57,376.86,315922.0,375.87,377.24,375.57,376.86,315922.0
2019-03-21 14:30:00,376.97,378.3,376.85,377.38,428404.0,376.97,378.3,376.85,377.38,428404.0
2019-03-21 15:00:00,377.4,378.3,377.08,377.55,279070.0,377.4,378.3,377.08,377.55,279070.0
2019-03-21 15:30:00,377.59,379.0,377.45,377.92,604143.0,377.59,379.0,377.45,377.92,604143.0
2019-03-22 09:30:00,375.95,376.43,369.2,369.25,1193766.0,375.95,376.43,369.2,369.25,1193766.0
2019-03-22 10:00:00,369.21,372.14,369.1,370.56,610594.0,369.21,372.14,369.1,370.56,610594.0
2019-03-22 10:30:00,370.49,371.55,367.26,367.49,531607.0,370.49,371.55,367.26,367.49,531607.0
2019-03-22 11:00:00,367.44,367.85,365.33,365.5,661610.0,367.44,367.85,365.33,365.5,661610.0
2019-03-22 11:30:00,365.43,367.25,364.6,364.67,541987.0,365.43,367.25,364.6,364.67,541987.0
2019-03-22 12:00:00,364.71,368.02,364.54,366.9,458208.0,364.71,368.02,364.54,366.9,458208.0
2019-03-22 12:30:00,366.83,367.68,365.13,366.2,314600.0,366.83,367.68,365.13,366.2,314600.0
2019-03-22 13:00:00,366.24,366.7,364.28,364.82,271639.0,366.24,366.7,364.28,364.82,271639.0
2019-03-22 13:30:00,364.82,365.58,363.33,363.48,233353.0,364.82,365.58,363.33,363.48,233353.0
2019-03-22 14:00:00,363.41,365.8,363.34,365.0,273674.0,363.41,365.8,363.34,365.0,273674.0
2019-03-22 14:30:00,364.87,366.34,364.15,365.69,219609.0,364.87,366.34,364.15,365.69,219609.0
2019-03-22 15:00:00,365.76,366.2,362.55,362.88,353963.0,365.76,366.2,362.55,362.88,353963.0
2019-03-22 15:30:00,362.79,363.02,360.04,361.02,901228.0,362.79,363.02,360.04,361.02,901228.0
2019-03-25 09:30:00,358.89,366.2,357.44,360.63,1372352.0,358.89,366.2,357.44,360.63,1372352.0
2019-03-25 10:00:00,360.58,363.53,359.7,362.95,725073.0,360.58,363.53,359.7,362.95,725073.0
2019-03-25 10:30:00,362.93,365.64,362.11,364.43,584138.0,362.93,365.64,362.11,364.43,584138.0
2019-03-25 11:00:00,364.45,365.07,363.1,364.7,360981.0,364.45,365.07,363.1,364.7,360981.0
2019-03-25 11:30:00,364.6,364.8,362.44,362.47,320342.0,364.6,364.8,362.44,362.47,320342.0
2019-03-25 12:00:00,362.5,363.72,361.74,363.17,279493.0,362.5,363.72,361.74,363.17,279493.0
2019-03-25 12:30:00,363.19,363.48,361.9,362.9,238433.0,363.19,363.48,361.9,362.9,238433.0
2019-03-25 13:00:00,362.82,363.8,362.0,362.17,246427.0,362.82,363.8,362.0,362.17,246427.0
2019-03-25 13:30:00,362.1,362.95,359.23,360.46,390056.0,362.1,362.95,359.23,360.46,390056.0
2019-03-25 14:00:00,360.4,363.0,359.97,360.68,444284.0,360.4,363.0,359.97,360.68,444284.0
2019-03-25 14:30:00,360.74,365.17,360.62,364.69,444972.0,360.74,365.17,360.62,364.69,444972.0
2019-03-25 15:00:00,364.68,366.4,363.99,366.4,582965.0,364.68,366.4,363.99,366.4,582965.0
2019-03-25 15:30:00,366.38,367.04,365.28,366.26,672610.0,366.38,367.04,365.28,366.26,672610.0
2019-03-26 09:30:00,367.87,368.38,364.27,366.46,1020299.0,367.87,368.38,364.27,366.46,1020299.0
2019-03-26 10:00:00,366.65,367.15,361.66,363.44,768031.0,366.65,367.15,361.66,363.44,768031.0
2019-03-26 10:30:00,363.57,363.66,361.04,362.68,469580.0,363.57,363.66,361.04,362.68,469580.0
2019-03-26 11:00:00,362.74,363.41,361.5,361.9,232257.0,362.74,363.41,361.5,361.9,232257.0
2019-03-26 11:30:00,361.76,362.36,360.18,361.59,329849.0,361.76,362.36,360.18,361.59,329849.0
2019-03-26 12:00:00,361.7,363.0,360.8,361.62,302825.0,361.7,363.0,360.8,361.62,302825.0
2019-03-26 12:30:00,361.67,362.66,361.0,361.91,197631.0,361.67,362.66,361.0,361.91,197631.0
2019-03-26 13:00:00,361.93,362.8,361.46,362.12,134244.0,361.93,362.8,361.46,362.12,134244.0
2019-03-26 13:30:00,362.2,362.25,360.7,360.95,154761.0,362.2,362.25,360.7,360.95,154761.0
2019-03-26 14:00:00,360.96,361.29,359.21,359.46,243476.0,360.96,361.29,359.21,359.46,243476.0
2019-03-26 14:30:00,359.49,360.09,358.33,359.27,251651.0,359.49,360.09,358.33,359.27,251651.0
2019-03-26 15:00:00,359.27,361.25,358.72,359.23,423409.0,359.27,361.25,358.72,359.23,423409.0
2019-03-26 15:30:00,359.17,360.47,358.02,360.1,523709.0,359.17,360.47,358.02,360.1,523709.0
2019-03-27 09:30:00,361.0,361.74,358.02,359.21,779072.0,361.0,361.74,358.02,359.21,779072.0
2019-03-27 10:00:00,359.16,362.47,358.35,360.51,494689.0,359.16,362.47,358.35,360.51,494689.0
2019-03-27 10:30:00,360.5,360.87,356.3,357.06,475592.0,360.5,360.87,356.3,357.06,475592.0
2019-03-27 11:00:00,357.06,358.29,353.52,353.73,505729.0,357.06,358.29,353.52,353.73,505729.0
2019-03-27 11:30:00,353.69,354.21,350.77,350.99,510745.0,353.69,354.21,350.77,350.99,510745.0
2019-03-27 12:00:00,350.99,353.28,350.63,352.88,351984.0,350.99,353.28,350.63,352.88,351984.0
2019-03-27 12:30:00,352.75,354.24,352.15,352.36,348987.0,352.75,354.24,352.15,352.36,348987.0
2019-03-27 13:00:00,352.36,354.4,351.83,353.22,276500.0,352.36,354.4,351.83,353.22,276500.0
2019-03-27 13:30:00,353.39,353.87,352.0,352.83,283442.0,353.39,353.87,352.0,352.83,283442.0
2019-03-27 14:00:00,352.77,353.97,351.83,352.22,257592.0,352.77,353.97,351.83,352.22,257592.0
2019-03-27 14:30:00,352.15,352.95,350.4,351.49,441983.0,352.15,352.95,350.4,351.49,441983.0
2019-03-27 15:00:00,351.65,353.0,350.37,352.92,271963.0,351.65,353.0,350.37,352.92,271963.0
2019-03-27 15:30:00,353.0,354.29,352.75,353.28,649370.0,353.0,354.29,352.75,353.28,649370.0
2019-03-28 09:30:00,354.57,354.78,349.2,353.6,721304.0,354.57,354.78,349.2,353.6,721304.0
2019-03-28 10:00:00,353.7,355.94,353.14,354.8,478695.0,353.7,355.94,353.14,354.8,478695.0
2019-03-28 10:30:00,354.95,355.5,353.44,353.62,331707.0,354.95,355.5,353.44,353.62,331707.0
2019-03-28 11:00:00,353.72,354.34,351.43,351.43,328560.0,353.72,354.34,351.43,351.43,328560.0
2019-03-28 11:30:00,351.51,353.38,351.39,353.24,225895.0,351.51,353.38,351.39,353.24,225895.0
2019-03-28 12:00:00,353.21,353.52,352.4,353.11,156670.0,353.21,353.52,352.4,353.11,156670.0
2019-03-28 12:30:00,353.11,354.29,352.71,353.79,183999.0,353.11,354.29,352.71,353.79,183999.0
2019-03-28 13:00:00,353.78,354.63,353.59,354.53,119398.0,353.78,354.63,353.59,354.53,119398.0
2019-03-28 13:30:00,354.5,354.91,353.93,354.75,105177.0,354.5,354.91,353.93,354.75,105177.0
2019-03-28 14:00:00,354.75,354.98,353.89,354.83,141899.0,354.75,354.98,353.89,354.83,141899.0
2019-03-28 14:30:00,354.83,354.95,353.59,354.13,116451.0,354.83,354.95,353.59,354.13,116451.0
2019-03-28 15:00:00,354.13,355.44,353.99,354.67,208057.0,354.13,355.44,353.99,354.67,208057.0
2019-03-28 15:30:00,354.73,355.1,354.49,354.61,267908.0,354.73,355.1,354.49,354.61,267908.0
2019-03-29 09:30:00,357.16,358.11,355.3,357.85,600235.0,357.16,358.11,355.3,357.85,600235.0
2019-03-29 10:00:00,357.89,358.25,355.7,356.0,401470.0,357.89,358.25,355.7,356.0,401470.0
2019-03-29 10:30:00,356.01,356.36,353.71,354.93,340539.0,356.01,356.36,353.71,354.93,340539.0
2019-03-29 11:00:00,354.89,356.5,354.55,356.48,201278.0,354.89,356.5,354.55,356.48,201278.0
2019-03-29 11:30:00,356.48,356.8,355.6,355.68,154166.0,356.48,356.8,355.6,355.68,154166.0
2019-03-29 12:00:00,355.67,355.94,354.14,355.2,199411.0,355.67,355.94,354.14,355.2,199411.0
2019-03-29 12:30:00,355.15,355.51,354.84,355.33,87384.0,355.15,355.51,354.84,355.33,87384.0
2019-03-29 13:00:00,355.4,355.49,354.98,355.02,109438.0,355.4,355.49,354.98,355.02,109438.0
2019-03-29 13:30:00,355.0,355.52,354.97,355.11,133234.0,355.0,355.52,354.97,355.11,133234.0
2019-03-29 14:00:00,355.11,355.42,355.0,355.31,149234.0,355.11,355.42,355.0,355.31,149234.0
2019-03-29 14:30:00,355.35,356.04,355.0,356.04,201114.0,355.35,356.04,355.0,356.04,201114.0
2019-03-29 15:00:00,356.0,356.44,355.07,355.44,186944.0,356.0,356.44,355.07,355.44,186944.0
2019-03-29 15:30:00,355.54,356.69,354.87,356.56,434364.0,355.54,356.69,354.87,356.56,434364.0
2019-04-01 09:30:00,359.0,363.51,358.51,362.16,1033523.0,359.0,363.51,358.51,362.16,1033523.0
2019-04-01 10:00:00,362.22,363.14,360.28,361.25,433100.0,362.22,363.14,360.28,361.25,433100.0
2019-04-01 10:30:00,361.36,361.9,360.34,360.81,279556.0,361.36,361.9,360.34,360.81,279556.0
2019-04-01 11:00:00,360.77,362.89,360.41,362.13,341510.0,360.77,362.89,360.41,362.13,341510.0
2019-04-01 11:30:00,362.1,364.84,361.8,364.8,434573.0,362.1,364.84,361.8,364.8,434573.0
2019-04-01 12:00:00,364.8,366.42,364.5,366.19,485710.0,364.8,366.42,364.5,366.19,485710.0
2019-04-01 12:30:00,366.17,367.5,366.0,367.38,430926.0,366.17,367.5,366.0,367.38,430926.0
2019-04-01 13:00:00,367.38,367.61,365.84,367.09,454138.0,367.38,367.61,365.84,367.09,454138.0
2019-04-01 13:30:00,367.04,367.85,366.6,367.72,176468.0,367.04,367.85,366.6,367.72,176468.0
2019-04-01 14:00:00,367.69,367.8,366.76,367.68,209446.0,367.69,367.8,366.76,367.68,209446.0
2019-04-01 14:30:00,367.61,368.33,367.42,367.68,258907.0,367.61,368.33,367.42,367.68,258907.0
2019-04-01 15:00:00,367.68,367.78,366.25,366.45,282458.0,367.68,367.78,366.25,366.45,282458.0
2019-04-01 15:30:00,366.39,367.8,365.61,366.96,628589.0,366.39,367.8,365.61,366.96,628589.0
2019-04-02 09:30:00,366.25,366.5,363.2,364.58,787046.0,366.25,366.5,363.2,364.58,787046.0
2019-04-02 10:00:00,364.51,365.55,362.22,365.43,582180.0,364.51,365.55,362.22,365.43,582180.0
2019-04-02 10:30:00,365.47,366.6,364.31,366.6,284370.0,365.47,366.6,364.31,366.6,284370.0
2019-04-02 11:00:00,366.56,366.95,363.93,365.78,331568.0,366.56,366.95,363.93,365.78,331568.0
2019-04-02 11:30:00,366.0,366.05,364.05,364.37,190997.0,366.0,366.05,364.05,364.37,190997.0
2019-04-02 12:00:00,364.29,365.57,364.05,364.78,147529.0,364.29,365.57,364.05,364.78,147529.0
2019-04-02 12:30:00,364.78,365.88,364.76,365.8,104983.0,364.78,365.88,364.76,365.8,104983.0
2019-04-02 13:00:00,365.82,367.09,365.58,366.76,216577.0,365.82,367.09,365.58,366.76,216577.0
2019-04-02 13:30:00,366.7,367.62,366.4,366.63,189626.0,366.7,367.62,366.4,366.63,189626.0
2019-04-02 14:00:00,366.64,366.85,366.24,366.66,87969.0,366.64,366.85,366.24,366.66,87969.0
2019-04-02 14:30:00,366.68,367.35,366.55,367.18,105590.0,366.68,367.35,366.55,367.18,105590.0
2019-04-02 15:00:00,367.26,368.2,367.01,368.19,167444.0,367.26,368.2,367.01,368.19,167444.0
2019-04-02 15:30:00,368.19,368.42,367.62,367.72,471281.0,368.19,368.42,367.62,367.72,471281.0
2019-04-03 09:30:00,369.43,370.3,366.19,369.14,779571.0,369.43,370.3,366.19,369.14,779571.0
2019-04-03 10:00:00,369.12,370.4,368.2,370.31,375695.0,369.12,370.4,368.2,370.31,375695.0
2019-04-03 10:30:00,370.26,372.0,370.09,371.63,442077.0,370.26,372.0,370.09,371.63,442077.0
2019-04-03 11:00:00,371.68,373.42,371.55,372.46,543852.0,371.68,373.42,371.55,372.46,543852.0
2019-04-03 11:30:00,372.42,373.1,371.42,371.9,296861.0,372.42,373.1,371.42,371.9,296861.0
2019-04-03 12:00:00,371.98,372.15,370.23,370.36,248726.0,371.98,372.15,370.23,370.36,248726.0
2019-04-03 12:30:00,370.5,371.66,370.04,371.33,141093.0,370.5,371.66,370.04,371.33,141093.0
2019-04-03 13:00:00,371.29,371.82,369.79,371.06,162887.0,371.29,371.82,369.79,371.06,162887.0
2019-04-03 13:30:00,371.06,371.5,368.81,369.14,183361.0,371.06,371.5,368.81,369.14,183361.0
2019-04-03 14:00:00,369.13,371.28,368.79,370.86,203936.0,369.13,371.28,368.79,370.86,203936.0
2019-04-03 14:30:00,370.72,370.86,369.76,369.84,128372.0,370.72,370.86,369.76,369.84,128372.0
2019-04-03 15:00:00,369.84,370.62,369.0,369.81,215099.0,369.84,370.62,369.0,369.81,215099.0
2019-04-03 15:30:00,369.75,370.14,369.0,369.58,309562.0,369.75,370.14,369.0,369.58,309562.0
2019-04-04 09:30:00,370.07,372.05,369.0,369.3,515613.0,370.07,372.05,369.0,369.3,515613.0
2019-04-04 10:00:00,369.33,369.57,365.22,365.31,505325.0,369.33,369.57,365.22,365.31,505325.0
2019-04-04 10:30:00,365.36,367.78,364.3,365.78,457358.0,365.36,367.78,364.3,365.78,457358.0
2019-04-04 11:00:00,365.78,366.6,364.63,365.75,241903.0,365.78,366.6,364.63,365.75,241903.0
2019-04-04 11:30:00,365.74,366.1,364.89,365.29,151774.0,365.74,366.1,364.89,365.29,151774.0
2019-04-04 12:00:00,365.23,365.71,363.37,363.91,234562.0,365.23,365.71,363.37,363.91,234562.0
2019-04-04 12:30:00,363.87,364.15,362.4,363.86,253439.0,363.87,364.15,362.4,363.86,253439.0
2019-04-04 13:00:00,363.79,365.09,363.43,364.6,150831.0,363.79,365.09,363.43,364.6,150831.0
2019-04-04 13:30:00,364.5,365.06,364.09,364.84,104424.0,364.5,365.06,364.09,364.84,104424.0
2019-04-04 14:00:00,364.86,367.68,364.64,367.32,295291.0,364.86,367.68,364.64,367.32,295291.0
2019-04-04 14:30:00,367.39,368.79,366.97,368.02,183260.0,367.39,368.79,366.97,368.02,183260.0
2019-04-04 15:00:00,368.0,368.25,367.23,367.46,145257.0,368.0,368.25,367.23,367.46,145257.0
2019-04-04 15:30:00,367.54,368.13,367.37,367.84,302324.0,367.54,368.13,367.37,367.84,302324.0
2019-04-05 09:30:00,369.2,369.8,366.14,366.47,629321.0,369.2,369.8,366.14,366.47,629321.0
2019-04-05 10:00:00,366.47,367.25,365.19,366.68,361097.0,366.47,367.25,365.19,366.68,361097.0
2019-04-05 10:30:00,366.83,367.6,365.25,366.03,264515.0,366.83,367.6,365.25,366.03,264515.0
2019-04-05 11:00:00,366.04,366.75,365.55,366.38,163410.0,366.04,366.75,365.55,366.38,163410.0
2019-04-05 11:30:00,366.34,366.7,365.2,365.93,163202.0,366.34,366.7,365.2,365.93,163202.0
2019-04-05 12:00:00,365.99,367.5,365.75,367.2,193440.0,365.99,367.5,365.75,367.2,193440.0
2019-04-05 12:30:00,367.16,367.29,366.5,366.67,122624.0,367.16,367.29,366.5,366.67,122624.0
2019-04-05 13:00:00,366.77,367.02,366.14,366.85,74913.0,366.77,367.02,366.14,366.85,74913.0
2019-04-05 13:30:00,366.77,367.0,366.47,366.67,79106.0,366.77,367.0,366.47,366.67,79106.0
2019-04-05 14:00:00,366.62,366.65,365.9,366.01,100253.0,366.62,366.65,365.9,366.01,100253.0
2019-04-05 14:30:00,366.04,366.79,365.8,366.5,121093.0,366.04,366.79,365.8,366.5,121093.0
2019-04-05 15:00:00,366.49,366.74,366.05,366.41,95936.0,366.49,366.74,366.05,366.41,95936.0
2019-04-05 15:30:00,366.38,366.58,364.66,365.61,478568.0,366.38,366.58,364.66,365.61,478568.0
2019-04-08 09:30:00,365.3,365.94,361.62,363.08,576281.0,365.3,365.94,361.62,363.08,576281.0
2019-04-08 10:00:00,362.94,363.96,361.8,362.73,238119.0,362.94,363.96,361.8,362.73,238119.0
2019-04-08 10:30:00,362.64,363.65,361.25,361.53,336371.0,362.64,363.65,361.25,361.53,336371.0
2019-04-08 11:00:00,361.53,362.43,361.0,361.68,277388.0,361.53,362.43,361.0,361.68,277388.0
2019-04-08 11:30:00,361.69,362.05,359.95,360.3,271671.0,361.69,362.05,359.95,360.3,271671.0
2019-04-08 12:00:00,360.27,361.01,359.93,360.74,183201.0,360.27,361.01,359.93,360.74,183201.0
2019-04-08 12:30:00,360.72,361.92,360.66,361.86,162547.0,360.72,361.92,360.66,361.86,162547.0
2019-04-08 13:00:00,361.91,362.27,361.69,361.98,124823.0,361.91,362.27,361.69,361.98,124823.0
2019-04-08 13:30:00,361.87,362.25,361.28,362.02,101320.0,361.87,362.25,361.28,362.02,101320.0
2019-04-08 14:00:00,362.0,362.85,361.62,361.71,149305.0,362.0,362.85,361.62,361.71,149305.0
2019-04-08 14:30:00,361.78,363.09,361.75,362.81,125417.0,361.78,363.09,361.75,362.81,125417.0
2019-04-08 15:00:00,362.8,363.04,361.88,361.88,138037.0,362.8,363.04,361.88,361.88,138037.0
2019-04-08 15:30:00,361.89,362.1,361.01,361.34,424782.0,361.89,362.1,361.01,361.34,424782.0
2019-04-09 09:30:00,360.54,364.45,359.0,364.18,856070.0,360.54,364.45,359.0,364.18,856070.0
2019-04-09 10:00:00,364.31,365.39,363.8,364.61,542920.0,364.31,365.39,363.8,364.61,542920.0
2019-04-09 10:30:00,364.75,365.66,363.81,365.48,372985.0,364.75,365.66,363.81,365.48,372985.0
2019-04-09 11:00:00,365.47,366.74,364.8,364.99,374530.0,365.47,366.74,364.8,364.99,374530.0
2019-04-09 11:30:00,365.0,365.41,364.21,364.46,163538.0,365.0,365.41,364.21,364.46,163538.0
2019-04-09 12:00:00,364.5,364.72,363.42,364.07,188181.0,364.5,364.72,363.42,364.07,188181.0
2019-04-09 12:30:00,364.09,364.83,363.9,363.94,214859.0,364.09,364.83,363.9,363.94,214859.0
2019-04-09 13:00:00,363.9,364.44,363.41,363.43,144083.0,363.9,364.44,363.41,363.43,144083.0
2019-04-09 13:30:00,363.42,363.58,362.56,362.82,105437.0,363.42,363.58,362.56,362.82,105437.0
2019-04-09 14:00:00,362.83,364.07,362.42,364.01,129626.0,362.83,364.07,362.42,364.01,129626.0
2019-04-09 14:30:00,364.0,364.45,363.6,363.96,221804.0,364.0,364.45,363.6,363.96,221804.0
2019-04-09 15:00:00,363.96,364.4,363.6,364.12,252651.0,363.96,364.4,363.6,364.12,252651.0
2019-04-09 15:30:00,364.19,365.57,364.0,364.73,546393.0,364.19,365.57,364.0,364.73,546393.0
2019-04-10 09:30:00,365.79,368.4,364.5,367.83,756270.0,365.79,368.4,364.5,367.83,756270.0
2019-04-10 10:00:00,367.84,368.85,364.19,364.3,540720.0,367.84,368.85,364.19,364.3,540720.0
2019-04-10 10:30:00,364.29,366.31,364.27,365.31,238448.0,364.29,366.31,364.27,365.31,238448.0
2019-04-10 11:00:00,365.37,365.97,363.54,363.86,240413.0,365.37,365.97,363.54,363.86,240413.0
2019-04-10 11:30:00,363.88,364.45,363.6,364.15,161750.0,363.88,364.45,363.6,364.15,161750.0
2019-04-10 12:00:00,364.22,364.37,362.92,363.18,161329.0,364.22,364.37,362.92,363.18,161329.0
2019-04-10 12:30:00,363.17,364.04,363.03,363.11,122716.0,363.17,364.04,363.03,363.11,122716.0
2019-04-10 13:00:00,363.11,363.4,362.25,362.93,142955.0,363.11,363.4,362.25,362.93,142955.0
2019-04-10 13:30:00,362.93,364.94,362.86,364.36,188451.0,362.93,364.94,362.86,364.36,188451.0
2019-04-10 14:00:00,364.41,364.62,363.27,363.57,147959.0,364.41,364.62,363.27,363.57,147959.0
2019-04-10 14:30:00,363.52,364.22,363.12,364.05,109054.0,363.52,364.22,363.12,364.05,109054.0
2019-04-10 15:00:00,364.09,364.46,363.81,364.19,205106.0,364.09,364.46,363.81,364.19,205106.0
2019-04-10 15:30:00,364.2,364.54,363.2,363.95,307207.0,364.2,364.54,363.2,363.95,307207.0
2019-04-11 09:30:00,365.0,365.3,360.81,361.94,706886.0,365.0,365.3,360.81,361.94,706886.0
2019-04-11 10:00:00,361.97,364.6,361.87,364.37,339218.0,361.97,364.6,361.87,364.37,339218.0
2019-04-11 10:30:00,364.4,365.9,363.8,365.75,332594.0,364.4,365.9,363.8,365.75,332594.0
2019-04-11 11:00:00,365.79,366.49,365.25,365.81,242824.0,365.79,366.49,365.25,365.81,242824.0
2019-04-11 11:30:00,365.8,366.99,365.16,366.82,384128.0,365.8,366.99,365.16,366.82,384128.0
2019-04-11 12:00:00,366.86,369.1,366.42,368.31,543699.0,366.86,369.1,366.42,368.31,543699.0
2019-04-11 12:30:00,368.32,370.0,368.31,369.63,443361.0,368.32,370.0,368.31,369.63,443361.0
2019-04-11 13:00:00,369.6,370.12,368.75,369.02,357183.0,369.6,370.12,368.75,369.02,357183.0
2019-04-11 13:30:00,369.03,369.18,366.91,367.19,321737.0,369.03,369.18,366.91,367.19,321737.0
2019-04-11 14:00:00,367.22,367.58,366.4,366.59,245704.0,367.22,367.58,366.4,366.59,245704.0
2019-04-11 14:30:00,366.58,367.7,366.41,367.55,199311.0,366.58,367.7,366.41,367.55,199311.0
2019-04-11 15:00:00,367.58,369.0,367.47,367.94,320999.0,367.58,369.0,367.47,367.94,320999.0
2019-04-11 15:30:00,367.91,368.25,367.1,367.65,457904.0,367.91,368.25,367.1,367.65,457904.0
2019-04-12 09:30:00,360.69,361.75,349.36,355.2,3622755.0,360.69,361.75,349.36,355.2,3622755.0
2019-04-12 10:00:00,355.25,358.49,353.12,356.27,1601966.0,355.25,358.49,353.12,356.27,1601966.0
2019-04-12 10:30:00,356.33,356.41,353.12,354.9,930467.0,356.33,356.41,353.12,354.9,930467.0
2019-04-12 11:00:00,354.99,355.56,352.94,354.88,632825.0,354.99,355.56,352.94,354.88,632825.0
2019-04-12 11:30:00,354.99,355.78,353.09,353.4,433624.0,354.99,355.78,353.09,353.4,433624.0
2019-04-12 12:00:00,353.37,354.0,352.82,353.8,405686.0,353.37,354.0,352.82,353.8,405686.0
2019-04-12 12:30:00,353.71,354.1,353.15,353.46,258004.0,353.71,354.1,353.15,353.46,258004.0
2019-04-12 13:00:00,353.41,354.0,352.45,352.5,334852.0,353.41,354.0,352.45,352.5,334852.0
2019-04-12 13:30:00,352.56,352.6,350.5,351.8,626363.0,352.56,352.6,350.5,351.8,626363.0
2019-04-12 14:00:00,351.77,352.55,351.34,352.43,446640.0,351.77,352.55,351.34,352.43,446640.0
2019-04-12 14:30:00,352.38,352.47,350.56,350.67,410329.0,352.38,352.47,350.56,350.67,410329.0
2019-04-12 15:00:00,350.65,351.0,349.95,350.36,518238.0,350.65,351.0,349.95,350.36,518238.0
2019-04-12 15:30:00,350.4,351.33,349.75,351.14,1112072.0,350.4,351.33,349.75,351.14,1112072.0
2019-04-15 09:30:00,351.12,352.21,346.42,350.01,1496641.0,351.12,352.21,346.42,350.01,1496641.0
2019-04-15 10:00:00,350.02,350.24,345.44,345.44,721058.0,350.02,350.24,345.44,345.44,721058.0
2019-04-15 10:30:00,345.43,345.75,342.27,344.74,848175.0,345.43,345.75,342.27,344.74,848175.0
2019-04-15 11:00:00,344.79,347.2,344.44,346.35,369667.0,344.79,347.2,344.44,346.35,369667.0
2019-04-15 11:30:00,346.3,346.62,345.11,345.85,254569.0,346.3,346.62,345.11,345.85,254569.0
2019-04-15 12:00:00,345.86,346.09,343.91,344.42,262741.0,345.86,346.09,343.91,344.42,262741.0
2019-04-15 12:30:00,344.25,345.09,343.96,344.36,194053.0,344.25,345.09,343.96,344.36,194053.0
2019-04-15 13:00:00,344.32,344.82,343.85,343.96,170416.0,344.32,344.82,343.85,343.96,170416.0
2019-04-15 13:30:00,343.9,344.31,342.97,344.1,361660.0,343.9,344.31,342.97,344.1,361660.0
2019-04-15 14:00:00,344.08,347.48,343.88,347.36,398591.0,344.08,347.48,343.88,347.36,398591.0
2019-04-15 14:30:00,347.43,348.85,346.98,348.26,481353.0,347.43,348.85,346.98,348.26,481353.0
2019-04-15 15:00:00,348.29,348.94,347.1,347.3,347353.0,348.29,348.94,347.1,347.3,347353.0
2019-04-15 15:30:00,347.3,349.22,346.72,348.89,688322.0,347.3,349.22,346.72,348.89,688322.0
2019-04-16 09:30:00,354.9,355.99,352.72,355.56,1392555.0,354.9,355.99,352.72,355.56,1392555.0
2019-04-16 10:00:00,355.6,358.53,355.58,357.02,1396028.0,355.6,358.53,355.58,357.02,1396028.0
2019-04-16 10:30:00,357.06,357.49,354.67,356.34,686379.0,357.06,357.49,354.67,356.34,686379.0
2019-04-16 11:00:00,356.35,358.15,355.61,357.76,657529.0,356.35,358.15,355.61,357.76,657529.0
2019-04-16 11:30:00,357.75,359.3,357.41,359.26,766923.0,357.75,359.3,357.41,359.26,766923.0
2019-04-16 12:00:00,359.2,360.4,358.89,359.41,854443.0,359.2,360.4,358.89,359.41,854443.0
2019-04-16 12:30:00,359.42,360.0,358.71,359.81,493950.0,359.42,360.0,358.71,359.81,493950.0
2019-04-16 13:00:00,359.88,361.55,359.55,361.2,656652.0,359.88,361.55,359.55,361.2,656652.0
2019-04-16 13:30:00,361.25,363.12,361.1,362.33,875746.0,361.25,363.12,361.1,362.33,875746.0
2019-04-16 14:00:00,362.37,364.48,362.19,364.14,833124.0,362.37,364.48,362.19,364.14,833124.0
2019-04-16 14:30:00,364.09,364.45,361.22,362.48,913737.0,364.09,364.45,361.22,362.48,913737.0
2019-04-16 15:00:00,362.47,363.37,361.25,361.49,681160.0,362.47,363.37,361.25,361.49,681160.0
2019-04-16 15:30:00,361.47,361.62,359.0,359.61,1528921.0,361.47,361.62,359.0,359.61,1528921.0
2019-04-17 09:30:00,365.05,368.21,353.2,354.2,3666014.0,365.05,368.21,353.2,354.2,3666014.0
2019-04-17 10:00:00,354.15,357.65,352.75,356.69,1392775.0,354.15,357.65,352.75,356.69,1392775.0
2019-04-17 10:30:00,356.75,360.21,355.0,358.68,1102410.0,356.75,360.21,355.0,358.68,1102410.0
2019-04-17 11:00:00,358.6,363.77,357.53,359.43,1155746.0,358.6,363.77,357.53,359.43,1155746.0
2019-04-17 11:30:00,359.32,361.15,357.33,357.73,684962.0,359.32,361.15,357.33,357.73,684962.0
2019-04-17 12:00:00,357.65,358.85,356.23,357.0,474447.0,357.65,358.85,356.23,357.0,474447.0
2019-04-17 12:30:00,357.01,357.8,356.15,357.34,398275.0,357.01,357.8,356.15,357.34,398275.0
2019-04-17 13:00:00,357.39,357.68,354.75,355.18,440514.0,357.39,357.68,354.75,355.18,440514.0
2019-04-17 13:30:00,355.16,355.7,353.67,354.68,362269.0,355.16,355.7,353.67,354.68,362269.0
2019-04-17 14:00:00,354.49,354.51,350.76,351.13,757669.0,354.49,354.51,350.76,351.13,757669.0
2019-04-17 14:30:00,351.08,352.74,350.6,352.19,639464.0,351.08,352.74,350.6,352.19,639464.0
2019-04-17 15:00:00,352.26,353.66,351.6,353.41,657206.0,352.26,353.66,351.6,353.41,657206.0
2019-04-17 15:30:00,353.41,355.0,352.79,354.84,1104160.0,353.41,355.0,352.79,354.84,1104160.0
2019-04-18 09:30:00,354.57,356.05,351.64,354.45,1107296.0,354.57,356.05,351.64,354.45,1107296.0
2019-04-18 10:00:00,354.57,358.47,354.57,355.68,962078.0,354.57,358.47,354.57,355.68,962078.0
2019-04-18 10:30:00,355.66,357.24,355.36,356.69,414027.0,355.66,357.24,355.36,356.69,414027.0
2019-04-18 11:00:00,356.76,358.56,356.34,358.13,453356.0,356.76,358.56,356.34,358.13,453356.0
2019-04-18 11:30:00,358.12,358.6,357.23,358.14,334380.0,358.12,358.6,357.23,358.14,334380.0
2019-04-18 12:00:00,358.19,358.41,357.18,358.16,259893.0,358.19,358.41,357.18,358.16,259893.0
2019-04-18 12:30:00,358.19,359.0,357.81,358.72,361776.0,358.19,359.0,357.81,358.72,361776.0
2019-04-18 13:00:00,358.62,360.04,358.41,359.5,568109.0,358.62,360.04,358.41,359.5,568109.0
2019-04-18 13:30:00,359.53,359.95,358.83,359.79,236018.0,359.53,359.95,358.83,359.79,236018.0
2019-04-18 14:00:00,359.8,360.14,359.27,359.71,334781.0,359.8,360.14,359.27,359.71,334781.0
2019-04-18 14:30:00,359.66,360.15,359.44,359.85,219264.0,359.66,360.15,359.44,359.85,219264.0
2019-04-18 15:00:00,359.83,360.25,359.66,359.85,387844.0,359.83,360.25,359.66,359.85,387844.0
2019-04-18 15:30:00,359.81,360.41,359.1,360.35,766477.0,359.81,360.41,359.1,360.35,766477.0
2019-04-22 09:30:00,359.76,368.59,359.0,368.31,1508640.0,359.76,368.59,359.0,368.31,1508640.0
2019-04-22 10:00:00,368.3,370.26,368.05,369.05,1110480.0,368.3,370.26,368.05,369.05,1110480.0
2019-04-22 10:30:00,369.02,370.8,368.71,370.6,799103.0,369.02,370.8,368.71,370.6,799103.0
2019-04-22 11:00:00,370.63,370.84,369.81,370.49,494491.0,370.63,370.84,369.81,370.49,494491.0
2019-04-22 11:30:00,370.46,372.0,369.25,371.88,703901.0,370.46,372.0,369.25,371.88,703901.0
2019-04-22 12:00:00,371.87,372.95,371.41,372.87,527032.0,371.87,372.95,371.41,372.87,527032.0
2019-04-22 12:30:00,372.88,372.99,371.96,372.28,310367.0,372.88,372.99,371.96,372.28,310367.0
2019-04-22 13:00:00,372.3,372.74,371.54,372.49,362082.0,372.3,372.74,371.54,372.49,362082.0
2019-04-22 13:30:00,372.44,374.9,372.4,374.68,675330.0,372.44,374.9,372.4,374.68,675330.0
2019-04-22 14:00:00,374.66,375.0,373.73,374.7,536596.0,374.66,375.0,373.73,374.7,536596.0
2019-04-22 14:30:00,374.71,375.99,374.17,375.75,623293.0,374.71,375.99,374.17,375.75,623293.0
2019-04-22 15:00:00,375.63,376.15,374.78,376.01,536086.0,375.63,376.15,374.78,376.01,536086.0
2019-04-22 15:30:00,376.05,377.69,375.61,377.36,1365174.0,376.05,377.69,375.61,377.36,1365174.0
2019-04-23 09:30:00,375.45,379.07,374.7,377.69,1398442.0,375.45,379.07,374.7,377.69,1398442.0
2019-04-23 10:00:00,377.65,380.0,376.46,379.56,912532.0,377.65,380.0,376.46,379.56,912532.0
2019-04-23 10:30:00,379.6,380.93,378.74,379.4,729981.0,379.6,380.93,378.74,379.4,729981.0
2019-04-23 11:00:00,379.45,381.8,378.82,381.44,596892.0,379.45,381.8,378.82,381.44,596892.0
2019-04-23 11:30:00,381.46,383.0,381.06,382.86,496888.0,381.46,383.0,381.06,382.86,496888.0
2019-04-23 12:00:00,382.92,383.99,381.67,382.59,685027.0,382.92,383.99,381.67,382.59,685027.0
2019-04-23 12:30:00,382.55,383.38,381.38,383.3,307761.0,382.55,383.38,381.38,383.3,307761.0
2019-04-23 13:00:00,383.3,383.85,382.64,383.74,239574.0,383.3,383.85,382.64,383.74,239574.0
2019-04-23 13:30:00,383.75,384.78,383.12,384.04,343606.0,383.75,384.78,383.12,384.04,343606.0
2019-04-23 14:00:00,384.04,384.49,383.4,384.02,288411.0,384.04,384.49,383.4,384.02,288411.0
2019-04-23 14:30:00,384.02,384.5,383.65,384.02,259477.0,384.02,384.5,383.65,384.02,259477.0
2019-04-23 15:00:00,384.05,384.8,382.8,382.88,444964.0,384.05,384.8,382.8,382.88,444964.0
2019-04-23 15:30:00,382.83,383.1,381.04,381.88,755757.0,382.83,383.1,381.04,381.88,755757.0
2019-04-24 09:30:00,381.07,381.9,378.45,380.05,870231.0,381.07,381.9,378.45,380.05,870231.0
2019-04-24 10:00:00,379.9,380.2,377.33,377.99,529487.0,379.9,380.2,377.33,377.99,529487.0
2019-04-24 10:30:00,377.86,378.48,376.17,377.69,399925.0,377.86,378.48,376.17,377.69,399925.0
2019-04-24 11:00:00,377.74,378.54,376.92,377.37,268442.0,377.74,378.54,376.92,377.37,268442.0
2019-04-24 11:30:00,377.44,378.0,375.5,375.93,279468.0,377.44,378.0,375.5,375.93,279468.0
2019-04-24 12:00:00,375.92,376.38,374.75,375.41,370848.0,375.92,376.38,374.75,375.41,370848.0
2019-04-24 12:30:00,375.47,375.55,373.76,374.37,234462.0,375.47,375.55,373.76,374.37,234462.0
2019-04-24 13:00:00,374.32,374.94,373.26,374.74,327930.0,374.32,374.94,373.26,374.74,327930.0
2019-04-24 13:30:00,374.7,376.15,374.6,374.8,307743.0,374.7,376.15,374.6,374.8,307743.0
2019-04-24 14:00:00,374.74,376.91,374.65,375.74,383490.0,374.74,376.91,374.65,375.74,383490.0
2019-04-24 14:30:00,375.72,376.22,375.05,375.79,199579.0,375.72,376.22,375.05,375.79,199579.0
2019-04-24 15:00:00,375.83,375.95,374.01,375.15,248746.0,375.83,375.95,374.01,375.15,248746.0
2019-04-24 15:30:00,375.13,375.84,374.02,374.19,541557.0,375.13,375.84,374.02,374.19,541557.0
2019-04-25 09:30:00,374.5,374.76,371.03,371.84,688705.0,374.5,374.76,371.03,371.84,688705.0
2019-04-25 10:00:00,371.75,373.04,367.69,369.45,710200.0,371.75,373.04,367.69,369.45,710200.0
2019-04-25 10:30:00,369.32,369.93,368.0,369.25,320709.0,369.32,369.93,368.0,369.25,320709.0
2019-04-25 11:00:00,369.18,369.97,367.78,369.51,462009.0,369.18,369.97,367.78,369.51,462009.0
2019-04-25 11:30:00,369.6,369.76,368.2,368.24,214396.0,369.6,369.76,368.2,368.24,214396.0
2019-04-25 12:00:00,368.29,368.69,366.83,366.84,213182.0,368.29,368.69,366.83,366.84,213182.0
2019-04-25 12:30:00,366.86,368.29,366.37,368.23,220525.0,366.86,368.29,366.37,368.23,220525.0
2019-04-25 13:00:00,368.29,368.41,366.85,367.19,141404.0,368.29,368.41,366.85,367.19,141404.0
2019-04-25 13:30:00,367.19,367.33,366.08,366.31,179303.0,367.19,367.33,366.08,366.31,179303.0
2019-04-25 14:00:00,366.33,367.82,365.7,367.31,294554.0,366.33,367.82,365.7,367.31,294554.0
2019-04-25 14:30:00,367.31,369.5,366.72,369.15,414976.0,367.31,369.5,366.72,369.15,414976.0
2019-04-25 15:00:00,369.22,369.85,368.87,369.44,252819.0,369.22,369.85,368.87,369.44,252819.0
2019-04-25 15:30:00,369.49,369.58,367.93,368.34,514890.0,369.49,369.58,367.93,368.34,514890.0
2019-04-26 09:30:00,368.36,369.88,366.24,368.21,626028.0,368.36,369.88,366.24,368.21,626028.0
2019-04-26 10:00:00,368.29,372.37,367.4,371.93,574961.0,368.29,372.37,367.4,371.93,574961.0
2019-04-26 10:30:00,371.89,372.24,370.31,371.82,242109.0,371.89,372.24,370.31,371.82,242109.0
2019-04-26 11:00:00,371.8,372.25,370.91,372.15,156008.0,371.8,372.25,370.91,372.15,156008.0
2019-04-26 11:30:00,372.07,372.46,370.78,370.8,175521.0,372.07,372.46,370.78,370.8,175521.0
2019-04-26 12:00:00,370.87,371.66,370.37,371.42,148059.0,370.87,371.66,370.37,371.42,148059.0
2019-04-26 12:30:00,371.46,373.12,371.46,372.72,298459.0,371.46,373.12,371.46,372.72,298459.0
2019-04-26 13:00:00,372.79,373.5,372.07,373.43,193595.0,372.79,373.5,372.07,373.43,193595.0
2019-04-26 13:30:00,373.44,373.59,372.36,372.86,227155.0,373.44,373.59,372.36,372.86,227155.0
2019-04-26 14:00:00,372.83,373.58,372.66,372.8,195813.0,372.83,373.58,372.66,372.8,195813.0
2019-04-26 14:30:00,372.76,373.25,372.05,373.05,212402.0,372.76,373.25,372.05,373.05,212402.0
2019-04-26 15:00:00,373.12,374.89,372.92,374.28,323350.0,373.12,374.89,372.92,374.28,323350.0
2019-04-26 15:30:00,374.24,375.14,374.16,375.02,485383.0,374.24,375.14,374.16,375.02,485383.0
2019-04-29 09:30:00,373.68,374.1,369.11,371.49,710388.0,373.68,374.1,369.11,371.49,710388.0
2019-04-29 10:00:00,371.42,373.15,370.3,372.7,364577.0,371.42,373.15,370.3,372.7,364577.0
2019-04-29 10:30:00,372.7,372.9,371.36,372.78,194355.0,372.7,372.9,371.36,372.78,194355.0
2019-04-29 11:00:00,372.8,373.49,371.92,372.75,159487.0,372.8,373.49,371.92,372.75,159487.0
2019-04-29 11:30:00,372.85,373.2,372.3,372.38,94403.0,372.85,373.2,372.3,372.38,94403.0
2019-04-29 12:00:00,372.37,372.67,371.8,372.56,101988.0,372.37,372.67,371.8,372.56,101988.0
2019-04-29 12:30:00,372.54,373.44,372.08,372.9,114473.0,372.54,373.44,372.08,372.9,114473.0
2019-04-29 13:00:00,372.9,373.62,372.63,372.83,90273.0,372.9,373.62,372.63,372.83,90273.0
2019-04-29 13:30:00,372.75,373.73,372.63,373.66,113887.0,372.75,373.73,372.63,373.66,113887.0
2019-04-29 14:00:00,373.71,374.58,373.55,373.88,135078.0,373.71,374.58,373.55,373.88,135078.0
2019-04-29 14:30:00,373.91,374.56,373.45,373.67,246280.0,373.91,374.56,373.45,373.67,246280.0
2019-04-29 15:00:00,373.65,373.77,371.65,371.98,155784.0,373.65,373.77,371.65,371.98,155784.0
2019-04-29 15:30:00,372.0,372.41,371.02,371.71,347201.0,372.0,372.41,371.02,371.71,347201.0
2019-04-30 09:30:00,370.0,373.25,368.34,372.3,447517.0,370.0,373.25,368.34,372.3,447517.0
2019-04-30 10:00:00,372.31,374.5,371.41,371.59,319672.0,372.31,374.5,371.41,371.59,319672.0
2019-04-30 10:30:00,371.52,373.3,371.0,372.13,236152.0,371.52,373.3,371.0,372.13,236152.0
2019-04-30 11:00:00,372.18,372.22,370.19,371.02,317140.0,372.18,372.22,370.19,371.02,317140.0
2019-04-30 11:30:00,371.11,373.36,370.82,373.2,236468.0,371.11,373.36,370.82,373.2,236468.0
2019-04-30 12:00:00,373.18,373.69,372.62,373.24,122906.0,373.18,373.69,372.62,373.24,122906.0
2019-04-30 12:30:00,373.29,373.58,372.18,372.84,102112.0,373.29,373.58,372.18,372.84,102112.0
2019-04-30 13:00:00,372.85,373.35,371.97,372.0,120767.0,372.85,373.35,371.97,372.0,120767.0
2019-04-30 13:30:00,372.05,373.46,372.02,373.36,96899.0,372.05,373.46,372.02,373.36,96899.0
2019-04-30 14:00:00,373.39,373.4,372.05,372.13,98235.0,373.39,373.4,372.05,372.13,98235.0
2019-04-30 14:30:00,372.15,372.37,371.04,371.13,153363.0,372.15,372.37,371.04,371.13,153363.0
2019-04-30 15:00:00,371.14,371.26,369.79,369.88,193375.0,371.14,371.26,369.79,369.88,193375.0
2019-04-30 15:30:00,369.75,371.11,369.59,370.51,311106.0,369.75,371.11,369.59,370.51,311106.0
2019-05-01 09:30:00,374.0,380.75,373.17,380.44,1502983.0,374.0,380.75,373.17,380.44,1502983.0
2019-05-01 10:00:00,380.32,381.64,379.52,380.98,743028.0,380.32,381.64,379.52,380.98,743028.0
2019-05-01 10:30:00,380.96,381.94,380.64,380.91,427689.0,380.96,381.94,380.64,380.91,427689.0
2019-05-01 11:00:00,380.88,383.63,380.62,383.26,452627.0,380.88,383.63,380.62,383.26,452627.0
2019-05-01 11:30:00,383.27,384.5,382.9,383.9,395822.0,383.27,384.5,382.9,383.9,395822.0
2019-05-01 12:00:00,383.92,385.0,383.31,383.75,379905.0,383.92,385.0,383.31,383.75,379905.0
2019-05-01 12:30:00,383.78,384.29,382.66,382.99,364790.0,383.78,384.29,382.66,382.99,364790.0
2019-05-01 13:00:00,383.1,384.25,382.82,384.0,238846.0,383.1,384.25,382.82,384.0,238846.0
2019-05-01 13:30:00,384.0,384.3,383.37,384.15,193807.0,384.0,384.3,383.37,384.15,193807.0
2019-05-01 14:00:00,384.28,385.99,383.53,384.76,478249.0,384.28,385.99,383.53,384.76,478249.0
2019-05-01 14:30:00,384.67,385.42,382.26,384.0,472713.0,384.67,385.42,382.26,384.0,472713.0
2019-05-01 15:00:00,384.0,384.0,380.72,381.0,419753.0,384.0,384.0,380.72,381.0,419753.0
2019-05-01 15:30:00,380.94,381.7,378.8,378.81,816725.0,380.94,381.7,378.8,378.81,816725.0
2019-05-02 09:30:00,378.0,381.16,376.5,379.71,746757.0,378.0,381.16,376.5,379.71,746757.0
2019-05-02 10:00:00,379.82,383.5,379.69,380.34,492938.0,379.82,383.5,379.69,380.34,492938.0
2019-05-02 10:30:00,380.37,381.5,378.27,378.7,326216.0,380.37,381.5,378.27,378.7,326216.0
2019-05-02 11:00:00,378.63,380.66,377.45,377.54,295847.0,378.63,380.66,377.45,377.54,295847.0
2019-05-02 11:30:00,377.7,379.0,374.51,375.33,532584.0,377.7,379.0,374.51,375.33,532584.0
2019-05-02 12:00:00,375.7,377.4,375.06,376.34,212193.0,375.7,377.4,375.06,376.34,212193.0
2019-05-02 12:30:00,376.36,377.58,375.72,376.18,142534.0,376.36,377.58,375.72,376.18,142534.0
2019-05-02 13:00:00,376.26,378.2,375.34,377.72,195772.0,376.26,378.2,375.34,377.72,195772.0
2019-05-02 13:30:00,377.65,379.41,377.24,378.96,239939.0,377.65,379.41,377.24,378.96,239939.0
2019-05-02 14:00:00,378.84,378.98,377.85,378.72,161866.0,378.84,378.98,377.85,378.72,161866.0
2019-05-02 14:30:00,378.65,379.0,376.91,377.55,178408.0,378.65,379.0,376.91,377.55,178408.0
2019-05-02 15:00:00,377.52,378.96,377.02,378.63,114929.0,377.52,378.96,377.02,378.63,114929.0
2019-05-02 15:30:00,378.61,379.5,377.63,379.05,412230.0,378.61,379.5,377.63,379.05,412230.0
2019-05-03 09:30:00,381.5,381.88,379.05,380.32,602470.0,381.5,381.88,379.05,380.32,602470.0
2019-05-03 10:00:00,380.13,380.63,378.27,379.33,396627.0,380.13,380.63,378.27,379.33,396627.0
2019-05-03 10:30:00,379.39,380.35,378.5,379.1,207157.0,379.39,380.35,378.5,379.1,207157.0
2019-05-03 11:00:00,379.27,381.17,378.83,380.33,196627.0,379.27,381.17,378.83,380.33,196627.0
2019-05-03 11:30:00,380.36,381.15,379.97,380.06,121774.0,380.36,381.15,379.97,380.06,121774.0
2019-05-03 12:00:00,380.1,381.5,379.68,381.47,145383.0,380.1,381.5,379.68,381.47,145383.0
2019-05-03 12:30:00,381.44,382.06,381.08,381.94,190336.0,381.44,382.06,381.08,381.94,190336.0
2019-05-03 13:00:00,381.88,383.27,381.78,383.14,239206.0,381.88,383.27,381.78,383.14,239206.0
2019-05-03 13:30:00,383.14,384.44,382.92,384.34,249408.0,383.14,384.44,382.92,384.34,249408.0
2019-05-03 14:00:00,384.3,384.5,382.9,383.35,173323.0,384.3,384.5,382.9,383.35,173323.0
2019-05-03 14:30:00,383.36,384.9,383.05,384.85,237265.0,383.36,384.9,383.05,384.85,237265.0
2019-05-03 15:00:00,384.89,384.89,383.61,384.74,208214.0,384.89,384.89,383.61,384.74,208214.0
2019-05-03 15:30:00,384.75,385.03,384.16,385.03,586688.0,384.75,385.03,384.16,385.03,586688.0
2019-05-06 09:30:00,377.69,380.24,376.0,377.82,992798.0,377.69,380.24,376.0,377.82,992798.0
2019-05-06 10:00:00,377.87,378.47,376.84,377.29,425393.0,377.87,378.47,376.84,377.29,425393.0
2019-05-06 10:30:00,377.28,379.75,376.98,379.25,345384.0,377.28,379.75,376.98,379.25,345384.0
2019-05-06 11:00:00,379.25,380.78,378.0,380.75,266742.0,379.25,380.78,378.0,380.75,266742.0
2019-05-06 11:30:00,380.79,381.35,378.65,378.95,223744.0,380.79,381.35,378.65,378.95,223744.0
2019-05-06 12:00:00,378.96,379.63,377.92,378.26,145458.0,378.96,379.63,377.92,378.26,145458.0
2019-05-06 12:30:00,378.16,378.64,376.97,377.0,270882.0,378.16,378.64,376.97,377.0,270882.0
2019-05-06 13:00:00,376.99,377.89,376.85,377.72,294831.0,376.99,377.89,376.85,377.72,294831.0
2019-05-06 13:30:00,377.78,379.19,377.42,378.75,183479.0,377.78,379.19,377.42,378.75,183479.0
2019-05-06 14:00:00,378.67,378.67,377.34,377.55,166426.0,378.67,378.67,377.34,377.55,166426.0
2019-05-06 14:30:00,377.51,380.3,377.36,380.21,259926.0,377.51,380.3,377.36,380.21,259926.0
2019-05-06 15:00:00,380.12,380.95,379.52,379.58,222020.0,380.12,380.95,379.52,379.58,222020.0
2019-05-06 15:30:00,379.57,379.96,378.29,378.73,323063.0,379.57,379.96,378.29,378.73,323063.0
2019-05-07 09:30:00,377.0,379.91,376.0,377.12,757452.0,377.0,379.91,376.0,377.12,757452.0
2019-05-07 10:00:00,376.84,377.43,373.57,374.84,669339.0,376.84,377.43,373.57,374.84,669339.0
2019-05-07 10:30:00,374.79,374.95,370.24,371.17,425093.0,374.79,374.95,370.24,371.17,425093.0
2019-05-07 11:00:00,371.13,371.89,368.52,371.46,505475.0,371.13,371.89,368.52,371.46,505475.0
2019-05-07 11:30:00,371.67,372.48,369.27,369.88,253925.0,371.67,372.48,369.27,369.88,253925.0
2019-05-07 12:00:00,369.73,370.7,368.88,370.33,220431.0,369.73,370.7,368.88,370.33,220431.0
2019-05-07 12:30:00,370.32,370.53,369.1,369.11,146926.0,370.32,370.53,369.1,369.11,146926.0
2019-05-07 13:00:00,369.2,369.5,367.19,367.9,304495.0,369.2,369.5,367.19,367.9,304495.0
2019-05-07 13:30:00,367.85,369.14,367.56,368.06,274184.0,367.85,369.14,367.56,368.06,274184.0
2019-05-07 14:00:00,368.09,368.9,367.1,367.21,216985.0,368.09,368.9,367.1,367.21,216985.0
2019-05-07 14:30:00,367.25,368.17,365.81,367.56,335334.0,367.25,368.17,365.81,367.56,335334.0
2019-05-07 15:00:00,367.56,369.12,366.15,367.12,264435.0,367.56,369.12,366.15,367.12,264435.0
2019-05-07 15:30:00,367.09,370.66,365.99,370.66,710864.0,367.09,370.66,365.99,370.66,710864.0
2019-05-08 09:30:00,367.92,369.0,363.8,366.46,842592.0,367.92,369.0,363.8,366.46,842592.0
2019-05-08 10:00:00,366.46,367.71,363.1,363.52,484809.0,366.46,367.71,363.1,363.52,484809.0
2019-05-08 10:30:00,363.78,365.27,361.36,365.25,446223.0,363.78,365.27,361.36,365.25,446223.0
2019-05-08 11:00:00,365.38,368.25,365.06,365.73,473269.0,365.38,368.25,365.06,365.73,473269.0
2019-05-08 11:30:00,365.78,366.45,362.32,363.36,385522.0,365.78,366.45,362.32,363.36,385522.0
2019-05-08 12:00:00,363.46,364.4,362.25,364.04,220250.0,363.46,364.4,362.25,364.04,220250.0
2019-05-08 12:30:00,363.85,365.33,363.46,364.36,181665.0,363.85,365.33,363.46,364.36,181665.0
2019-05-08 13:00:00,364.36,365.2,363.55,364.19,177023.0,364.36,365.2,363.55,364.19,177023.0
2019-05-08 13:30:00,364.14,364.24,363.0,363.26,189465.0,364.14,364.24,363.0,363.26,189465.0
2019-05-08 14:00:00,363.33,363.41,362.3,363.2,202009.0,363.33,363.41,362.3,363.2,202009.0
2019-05-08 14:30:00,363.21,364.77,363.13,363.92,237626.0,363.21,364.77,363.13,363.92,237626.0
2019-05-08 15:00:00,363.94,366.3,363.89,366.06,279336.0,363.94,366.3,363.89,366.06,279336.0
2019-05-08 15:30:00,366.13,366.34,364.1,364.39,550161.0,366.13,366.34,364.1,364.39,550161.0
2019-05-09 09:30:00,360.9,363.34,355.16,356.99,762622.0,360.9,363.34,355.16,356.99,762622.0
2019-05-09 10:00:00,356.9,357.15,352.75,354.49,597374.0,356.9,357.15,352.75,354.49,597374.0
2019-05-09 10:30:00,354.51,358.59,354.51,356.95,472845.0,354.51,358.59,354.51,356.95,472845.0
2019-05-09 11:00:00,356.96,360.5,356.46,357.58,276191.0,356.96,360.5,356.46,357.58,276191.0
2019-05-09 11:30:00,357.58,360.15,357.5,359.87,242352.0,357.58,360.15,357.5,359.87,242352.0
2019-05-09 12:00:00,359.84,361.59,358.34,361.2,223559.0,359.84,361.59,358.34,361.2,223559.0
2019-05-09 12:30:00,361.29,364.0,361.15,361.98,359285.0,361.29,364.0,361.15,361.98,359285.0
2019-05-09 13:00:00,362.1,363.3,360.61,361.74,175031.0,362.1,363.3,360.61,361.74,175031.0
2019-05-09 13:30:00,361.64,363.33,361.11,362.47,139853.0,361.64,363.33,361.11,362.47,139853.0
2019-05-09 14:00:00,362.62,363.25,361.69,362.66,148046.0,362.62,363.25,361.69,362.66,148046.0
2019-05-09 14:30:00,362.79,363.46,361.4,361.52,144207.0,362.79,363.46,361.4,361.52,144207.0
2019-05-09 15:00:00,361.44,363.01,360.19,362.89,191115.0,361.44,363.01,360.19,362.89,191115.0
2019-05-09 15:30:00,362.9,364.2,362.34,362.67,468708.0,362.9,364.2,362.34,362.67,468708.0
2019-05-10 09:30:00,361.62,365.26,360.21,361.93,656028.0,361.62,365.26,360.21,361.93,656028.0
2019-05-10 10:00:00,361.88,361.93,356.98,357.97,440861.0,361.88,361.93,356.98,357.97,440861.0
2019-05-10 10:30:00,357.84,357.87,354.1,354.44,307457.0,357.84,357.87,354.1,354.44,307457.0
2019-05-10 11:00:00,354.63,355.99,353.5,354.56,270117.0,354.63,355.99,353.5,354.56,270117.0
2019-05-10 11:30:00,354.69,355.36,353.06,354.18,304418.0,354.69,355.36,353.06,354.18,304418.0
2019-05-10 12:00:00,354.25,357.27,354.21,356.85,342084.0,354.25,357.27,354.21,356.85,342084.0
2019-05-10 12:30:00,356.75,358.06,356.33,357.17,184537.0,356.75,358.06,356.33,357.17,184537.0
2019-05-10 13:00:00,357.24,359.63,356.9,358.75,251334.0,357.24,359.63,356.9,358.75,251334.0
2019-05-10 13:30:00,358.86,360.49,358.24,359.65,157443.0,358.86,360.49,358.24,359.65,157443.0
2019-05-10 14:00:00,359.7,360.8,357.85,358.28,196432.0,359.7,360.8,357.85,358.28,196432.0
2019-05-10 14:30:00,358.3,360.6,358.0,360.6,157392.0,358.3,360.6,358.0,360.6,157392.0
2019-05-10 15:00:00,360.67,364.05,360.6,363.47,354478.0,360.67,364.05,360.6,363.47,354478.0
2019-05-10 15:30:00,363.38,363.4,360.21,360.93,485185.0,363.38,363.4,360.21,360.93,485185.0
2019-05-13 09:30:00,352.29,354.26,344.5,345.59,1225952.0,352.29,354.26,344.5,345.59,1225952.0
2019-05-13 10:00:00,345.57,346.26,343.3,344.81,661585.0,345.57,346.26,343.3,344.81,661585.0
2019-05-13 10:30:00,344.62,348.85,343.46,346.99,557962.0,344.62,348.85,343.46,346.99,557962.0
2019-05-13 11:00:00,347.0,347.77,344.34,345.26,325364.0,347.0,347.77,344.34,345.26,325364.0
2019-05-13 11:30:00,345.15,345.93,343.1,345.34,328614.0,345.15,345.93,343.1,345.34,328614.0
2019-05-13 12:00:00,345.4,345.68,344.29,344.63,172678.0,345.4,345.68,344.29,344.63,172678.0
2019-05-13 12:30:00,344.74,347.11,344.35,345.13,277011.0,344.74,347.11,344.35,345.13,277011.0
2019-05-13 13:00:00,345.09,345.47,343.94,344.66,217227.0,345.09,345.47,343.94,344.66,217227.0
2019-05-13 13:30:00,344.64,346.73,344.59,346.49,245344.0,344.64,346.73,344.59,346.49,245344.0
2019-05-13 14:00:00,346.38,347.5,344.59,346.54,318307.0,346.38,347.5,344.59,346.54,318307.0
2019-05-13 14:30:00,346.69,347.04,344.5,346.39,253723.0,346.69,347.04,344.5,346.39,253723.0
2019-05-13 15:00:00,346.29,347.06,345.35,345.7,289583.0,346.29,347.06,345.35,345.7,289583.0
2019-05-13 15:30:00,345.67,345.75,343.88,345.14,703918.0,345.67,345.75,343.88,345.14,703918.0
2019-05-14 09:30:00,348.71,349.95,342.5,344.79,894271.0,348.71,349.95,342.5,344.79,894271.0
2019-05-14 10:00:00,344.77,348.45,344.77,348.36,402004.0,344.77,348.45,344.77,348.36,402004.0
2019-05-14 10:30:00,348.26,349.33,347.07,347.85,303298.0,348.26,349.33,347.07,347.85,303298.0
2019-05-14 11:00:00,347.79,349.08,346.62,347.84,272095.0,347.79,349.08,346.62,347.84,272095.0
2019-05-14 11:30:00,347.92,348.65,347.35,347.97,218459.0,347.92,348.65,347.35,347.97,218459.0
2019-05-14 12:00:00,347.94,348.25,346.14,346.44,227315.0,347.94,348.25,346.14,346.44,227315.0
2019-05-14 12:30:00,346.47,348.1,346.39,347.47,109094.0,346.47,348.1,346.39,347.47,109094.0
2019-05-14 13:00:00,347.6,349.24,347.54,349.01,287829.0,347.6,349.24,347.54,349.01,287829.0
2019-05-14 13:30:00,349.0,349.09,348.05,348.7,117881.0,349.0,349.09,348.05,348.7,117881.0
2019-05-14 14:00:00,348.63,348.88,347.42,348.75,178086.0,348.63,348.88,347.42,348.75,178086.0
2019-05-14 14:30:00,348.88,348.92,346.8,347.38,148770.0,348.88,348.92,346.8,347.38,148770.0
2019-05-14 15:00:00,347.36,347.88,346.92,346.93,136650.0,347.36,347.88,346.92,346.93,136650.0
2019-05-14 15:30:00,346.91,346.91,345.3,345.55,388945.0,346.91,346.91,345.3,345.55,388945.0
2019-05-15 09:30:00,343.34,346.75,341.39,346.01,739036.0,343.34,346.75,341.39,346.01,739036.0
2019-05-15 10:00:00,345.68,349.99,345.67,349.48,510422.0,345.68,349.99,345.67,349.48,510422.0
2019-05-15 10:30:00,349.5,350.87,348.88,350.77,366185.0,349.5,350.87,348.88,350.77,366185.0
2019-05-15 11:00:00,350.77,354.39,349.41,353.4,433789.0,350.77,354.39,349.41,353.4,433789.0
2019-05-15 11:30:00,353.59,354.5,352.36,354.32,292270.0,353.59,354.5,352.36,354.32,292270.0
2019-05-15 12:00:00,354.33,355.63,354.01,355.36,327436.0,354.33,355.63,354.01,355.36,327436.0
2019-05-15 12:30:00,355.33,356.0,353.69,354.02,270550.0,355.33,356.0,353.69,354.02,270550.0
2019-05-15 13:00:00,354.06,355.33,353.88,354.82,171011.0,354.06,355.33,353.88,354.82,171011.0
2019-05-15 13:30:00,354.9,356.34,354.84,355.44,178214.0,354.9,356.34,354.84,355.44,178214.0
2019-05-15 14:00:00,355.48,355.88,354.23,355.27,249728.0,355.48,355.88,354.23,355.27,249728.0
2019-05-15 14:30:00,355.28,355.58,354.03,354.21,171979.0,355.28,355.58,354.03,354.21,171979.0
2019-05-15 15:00:00,354.24,356.01,354.08,355.87,184657.0,354.24,356.01,354.08,355.87,184657.0
2019-05-15 15:30:00,355.81,356.5,354.91,354.99,559251.0,355.81,356.5,354.91,354.99,559251.0
2019-05-16 09:30:00,356.37,359.09,353.93,357.9,871880.0,356.37,359.09,353.93,357.9,871880.0
2019-05-16 10:00:00,358.0,358.98,356.85,357.72,528718.0,358.0,358.98,356.85,357.72,528718.0
2019-05-16 10:30:00,357.61,361.77,357.5,361.58,547649.0,357.61,361.77,357.5,361.58,547649.0
2019-05-16 11:00:00,361.7,363.2,360.55,362.26,383787.0,361.7,363.2,360.55,362.26,383787.0
2019-05-16 11:30:00,362.35,364.0,362.21,363.5,313743.0,362.35,364.0,362.21,363.5,313743.0
2019-05-16 12:00:00,363.55,363.87,361.8,362.31,224477.0,363.55,363.87,361.8,362.31,224477.0
2019-05-16 12:30:00,362.26,362.8,361.56,362.05,139651.0,362.26,362.8,361.56,362.05,139651.0
2019-05-16 13:00:00,362.04,362.9,361.45,362.04,103707.0,362.04,362.9,361.45,362.04,103707.0
2019-05-16 13:30:00,362.03,362.48,360.55,361.16,158823.0,362.03,362.48,360.55,361.16,158823.0
2019-05-16 14:00:00,361.15,362.5,360.92,362.48,178235.0,361.15,362.5,360.92,362.48,178235.0
2019-05-16 14:30:00,362.4,362.7,361.62,361.92,151753.0,362.4,362.7,361.62,361.92,151753.0
2019-05-16 15:00:00,361.83,361.89,360.73,361.46,185735.0,361.83,361.89,360.73,361.46,185735.0
2019-05-16 15:30:00,361.24,361.24,358.54,359.24,684707.0,361.24,361.24,358.54,359.24,684707.0
2019-05-17 09:30:00,356.39,358.48,354.53,356.0,537831.0,356.39,358.48,354.53,356.0,537831.0
2019-05-17 10:00:00,356.16,357.46,354.14,357.0,382941.0,356.16,357.46,354.14,357.0,382941.0
2019-05-17 10:30:00,356.93,359.5,355.75,359.0,242087.0,356.93,359.5,355.75,359.0,242087.0
2019-05-17 11:00:00,359.0,359.62,358.54,359.26,242796.0,359.0,359.62,358.54,359.26,242796.0
2019-05-17 11:30:00,359.44,359.44,357.05,357.48,183750.0,359.44,359.44,357.05,357.48,183750.0
2019-05-17 12:00:00,357.54,357.65,356.15,356.6,110523.0,357.54,357.65,356.15,356.6,110523.0
2019-05-17 12:30:00,356.63,357.84,356.14,357.23,104503.0,356.63,357.84,356.14,357.23,104503.0
2019-05-17 13:00:00,357.23,358.46,357.23,357.35,153954.0,357.23,358.46,357.23,357.35,153954.0
2019-05-17 13:30:00,357.36,358.69,356.9,358.6,118390.0,357.36,358.69,356.9,358.6,118390.0
2019-05-17 14:00:00,358.62,358.94,357.82,358.0,102897.0,358.62,358.94,357.82,358.0,102897.0
2019-05-17 14:30:00,357.95,358.95,357.79,358.38,108278.0,357.95,358.95,357.79,358.38,108278.0
2019-05-17 15:00:00,358.34,358.34,354.47,355.66,377316.0,358.34,358.34,354.47,355.66,377316.0
2019-05-17 15:30:00,355.63,355.91,353.78,354.43,466502.0,355.63,355.91,353.78,354.43,466502.0
2019-05-20 09:30:00,351.23,351.56,345.6,348.62,723403.0,351.23,351.56,345.6,348.62,723403.0
2019-05-20 10:00:00,348.68,349.82,346.76,349.33,331173.0,348.68,349.82,346.76,349.33,331173.0
2019-05-20 10:30:00,349.29,351.59,349.08,350.48,223595.0,349.29,351.59,349.08,350.48,223595.0
2019-05-20 11:00:00,350.49,350.95,348.82,349.72,154377.0,350.49,350.95,348.82,349.72,154377.0
2019-05-20 11:30:00,349.82,350.66,348.85,350.33,110722.0,349.82,350.66,348.85,350.33,110722.0
2019-05-20 12:00:00,350.23,352.42,349.81,351.16,153698.0,350.23,352.42,349.81,351.16,153698.0
2019-05-20 12:30:00,351.0,351.65,349.8,349.88,100509.0,351.0,351.65,349.8,349.88,100509.0
2019-05-20 13:00:00,349.77,350.46,349.45,350.08,118386.0,349.77,350.46,349.45,350.08,118386.0
2019-05-20 13:30:00,350.0,350.35,348.0,348.84,155771.0,350.0,350.35,348.0,348.84,155771.0
2019-05-20 14:00:00,348.81,349.14,348.25,348.33,132959.0,348.81,349.14,348.25,348.33,132959.0
2019-05-20 14:30:00,348.42,348.66,346.16,346.7,217107.0,348.42,348.66,346.16,346.7,217107.0
2019-05-20 15:00:00,346.72,348.03,345.4,347.96,304294.0,346.72,348.03,345.4,347.96,304294.0
2019-05-20 15:30:00,347.91,348.95,347.47,348.05,438298.0,347.91,348.95,347.47,348.05,438298.0
2019-05-21 09:30:00,351.01,354.33,349.93,353.34,566280.0,351.01,354.33,349.93,353.34,566280.0
2019-05-21 10:00:00,353.33,355.44,352.37,352.78,406347.0,353.33,355.44,352.37,352.78,406347.0
2019-05-21 10:30:00,352.86,355.37,352.11,354.74,302169.0,352.86,355.37,352.11,354.74,302169.0
2019-05-21 11:00:00,354.85,355.89,353.92,355.44,217609.0,354.85,355.89,353.92,355.44,217609.0
2019-05-21 11:30:00,355.48,355.52,353.72,354.17,168134.0,355.48,355.52,353.72,354.17,168134.0
2019-05-21 12:00:00,354.34,355.32,354.16,355.02,117089.0,354.34,355.32,354.16,355.02,117089.0
2019-05-21 12:30:00,354.95,355.0,354.07,354.37,134784.0,354.95,355.0,354.07,354.37,134784.0
2019-05-21 13:00:00,354.42,354.76,354.03,354.34,88662.0,354.42,354.76,354.03,354.34,88662.0
2019-05-21 13:30:00,354.24,355.73,354.15,355.68,120769.0,354.24,355.73,354.15,355.68,120769.0
2019-05-21 14:00:00,355.65,356.25,355.01,356.21,125997.0,355.65,356.25,355.01,356.21,125997.0
2019-05-21 14:30:00,356.26,356.43,355.46,355.61,111436.0,356.26,356.43,355.46,355.61,111436.0
2019-05-21 15:00:00,355.55,355.68,354.13,354.51,153177.0,355.55,355.68,354.13,354.51,153177.0
2019-05-21 15:30:00,354.51,355.14,353.95,354.3,279223.0,354.51,355.14,353.95,354.3,279223.0
2019-05-22 09:30:00,358.11,365.33,357.3,364.14,1491352.0,358.11,365.33,357.3,364.14,1491352.0
2019-05-22 10:00:00,364.23,370.46,363.5,365.49,595573.0,364.23,370.46,363.5,365.49,595573.0
2019-05-22 10:30:00,365.44,365.75,361.68,362.29,413637.0,365.44,365.75,361.68,362.29,413637.0
2019-05-22 11:00:00,362.37,362.49,360.62,361.83,294633.0,362.37,362.49,360.62,361.83,294633.0
2019-05-22 11:30:00,361.83,362.27,359.12,360.0,340899.0,361.83,362.27,359.12,360.0,340899.0
2019-05-22 12:00:00,360.03,361.46,359.52,360.82,214188.0,360.03,361.46,359.52,360.82,214188.0
2019-05-22 12:30:00,360.76,360.87,358.84,360.48,171411.0,360.76,360.87,358.84,360.48,171411.0
2019-05-22 13:00:00,360.44,360.86,359.55,360.56,103701.0,360.44,360.86,359.55,360.56,103701.0
2019-05-22 13:30:00,360.53,362.61,360.25,362.1,162273.0,360.53,362.61,360.25,362.1,162273.0
2019-05-22 14:00:00,362.05,362.6,361.32,361.85,142788.0,362.05,362.6,361.32,361.85,142788.0
2019-05-22 14:30:00,361.88,363.59,361.74,362.65,186704.0,361.88,363.59,361.74,362.65,186704.0
2019-05-22 15:00:00,362.62,362.62,361.55,362.03,130755.0,362.62,362.62,361.55,362.03,130755.0
2019-05-22 15:30:00,362.0,362.06,359.74,359.74,385747.0,362.0,362.06,359.74,359.74,385747.0
2019-05-23 09:30:00,355.51,357.42,353.55,354.4,674880.0,355.51,357.42,353.55,354.4,674880.0
2019-05-23 10:00:00,354.55,355.52,351.7,354.29,412485.0,354.55,355.52,351.7,354.29,412485.0
2019-05-23 10:30:00,354.25,354.83,352.9,353.44,267409.0,354.25,354.83,352.9,353.44,267409.0
2019-05-23 11:00:00,353.49,353.69,351.89,353.22,274820.0,353.49,353.69,351.89,353.22,274820.0
2019-05-23 11:30:00,353.22,353.99,351.52,351.7,180312.0,353.22,353.99,351.52,351.7,180312.0
2019-05-23 12:00:00,351.64,352.08,348.38,349.42,276872.0,351.64,352.08,348.38,349.42,276872.0
2019-05-23 12:30:00,349.35,350.04,348.67,349.0,207089.0,349.35,350.04,348.67,349.0,207089.0
2019-05-23 13:00:00,348.64,350.55,348.35,350.02,151901.0,348.64,350.55,348.35,350.02,151901.0
2019-05-23 13:30:00,350.02,350.66,348.5,348.91,127295.0,350.02,350.66,348.5,348.91,127295.0
2019-05-23 14:00:00,348.9,349.59,347.78,348.58,181240.0,348.9,349.59,347.78,348.58,181240.0
2019-05-23 14:30:00,348.62,349.33,347.93,348.72,155239.0,348.62,349.33,347.93,348.72,155239.0
2019-05-23 15:00:00,348.59,352.06,347.7,351.5,288288.0,348.59,352.06,347.7,351.5,288288.0
2019-05-23 15:30:00,351.4,352.4,349.77,352.23,640768.0,351.4,352.4,349.77,352.23,640768.0
2019-05-24 09:30:00,355.41,358.94,355.41,358.4,726434.0,355.41,358.94,355.41,358.4,726434.0
2019-05-24 10:00:00,358.41,359.44,356.64,356.82,476251.0,358.41,359.44,356.64,356.82,476251.0
2019-05-24 10:30:00,356.75,357.65,354.48,355.45,265074.0,356.75,357.65,354.48,355.45,265074.0
2019-05-24 11:00:00,355.38,356.2,354.6,355.47,170989.0,355.38,356.2,354.6,355.47,170989.0
2019-05-24 11:30:00,355.5,357.38,355.49,356.92,152042.0,355.5,357.38,355.49,356.92,152042.0
2019-05-24 12:00:00,356.84,356.84,354.7,356.02,179661.0,356.84,356.84,354.7,356.02,179661.0
2019-05-24 12:30:00,356.05,356.48,355.72,356.4,98978.0,356.05,356.48,355.72,356.4,98978.0
2019-05-24 13:00:00,356.5,356.75,355.13,355.28,79037.0,356.5,356.75,355.13,355.28,79037.0
2019-05-24 13:30:00,355.34,356.1,355.0,355.25,63610.0,355.34,356.1,355.0,355.25,63610.0
2019-05-24 14:00:00,355.26,355.36,354.16,354.45,127216.0,355.26,355.36,354.16,354.45,127216.0
2019-05-24 14:30:00,354.51,355.27,354.4,355.01,72344.0,354.51,355.27,354.4,355.01,72344.0
2019-05-24 15:00:00,355.05,355.16,354.28,354.78,107016.0,355.05,355.16,354.28,354.78,107016.0
2019-05-24 15:30:00,354.75,355.1,353.79,354.39,283555.0,354.75,355.1,353.79,354.39,283555.0
2019-05-28 09:30:00,354.39,361.2,353.65,360.66,775559.0,354.39,361.2,353.65,360.66,775559.0
2019-05-28 10:00:00,360.51,360.98,358.13,359.25,276463.0,360.51,360.98,358.13,359.25,276463.0
2019-05-28 10:30:00,359.31,359.38,357.63,357.73,190150.0,359.31,359.38,357.63,357.73,190150.0
2019-05-28 11:00:00,357.6,360.23,357.4,358.71,161029.0,357.6,360.23,357.4,358.71,161029.0
2019-05-28 11:30:00,358.63,359.95,358.2,359.81,89437.0,358.63,359.95,358.2,359.81,89437.0
2019-05-28 12:00:00,359.75,360.33,359.4,360.23,90653.0,359.75,360.33,359.4,360.23,90653.0
2019-05-28 12:30:00,360.12,360.34,359.5,359.54,68655.0,360.12,360.34,359.5,359.54,68655.0
2019-05-28 13:00:00,359.44,360.0,359.14,359.21,46445.0,359.44,360.0,359.14,359.21,46445.0
2019-05-28 13:30:00,359.26,360.44,359.1,359.76,101784.0,359.26,360.44,359.1,359.76,101784.0
2019-05-28 14:00:00,359.72,359.74,358.09,358.23,105402.0,359.72,359.74,358.09,358.23,105402.0
2019-05-28 14:30:00,358.16,358.4,356.44,356.92,159925.0,358.16,358.4,356.44,356.92,159925.0
2019-05-28 15:00:00,356.92,357.56,356.24,356.33,195102.0,356.92,357.56,356.24,356.33,195102.0
2019-05-28 15:30:00,356.32,357.2,353.64,354.61,562569.0,356.32,357.2,353.64,354.61,562569.0
2019-05-29 09:30:00,353.4,353.85,350.86,351.04,662982.0,353.4,353.85,350.86,351.04,662982.0
2019-05-29 10:00:00,350.77,353.1,349.94,352.95,454673.0,350.77,353.1,349.94,352.95,454673.0
2019-05-29 10:30:00,352.95,353.07,349.55,349.84,256126.0,352.95,353.07,349.55,349.84,256126.0
2019-05-29 11:00:00,349.64,350.67,347.58,347.73,338592.0,349.64,350.67,347.58,347.73,338592.0
2019-05-29 11:30:00,347.68,348.58,346.27,346.98,307190.0,347.68,348.58,346.27,346.98,307190.0
2019-05-29 12:00:00,346.91,348.18,346.65,347.79,187028.0,346.91,348.18,346.65,347.79,187028.0
2019-05-29 12:30:00,347.84,348.0,345.9,346.38,161838.0,347.84,348.0,345.9,346.38,161838.0
2019-05-29 13:00:00,346.26,351.0,346.07,350.12,429796.0,346.26,351.0,346.07,350.12,429796.0
2019-05-29 13:30:00,350.02,351.25,349.9,350.69,228309.0,350.02,351.25,349.9,350.69,228309.0
2019-05-29 14:00:00,350.8,351.04,349.5,349.69,117232.0,350.8,351.04,349.5,349.69,117232.0
2019-05-29 14:30:00,349.75,349.75,347.21,347.52,140851.0,349.75,349.75,347.21,347.52,140851.0
2019-05-29 15:00:00,347.41,347.86,346.47,347.79,151965.0,347.41,347.86,346.47,347.79,151965.0
2019-05-29 15:30:00,347.74,349.68,347.06,349.21,532655.0,347.74,349.68,347.06,349.21,532655.0
2019-05-30 09:30:00,350.55,352.73,348.3,352.09,558862.0,350.55,352.73,348.3,352.09,558862.0
2019-05-30 10:00:00,351.84,354.21,351.59,352.62,346947.0,351.84,354.21,351.59,352.62,346947.0
2019-05-30 10:30:00,352.7,353.85,351.94,352.75,252252.0,352.7,353.85,351.94,352.75,252252.0
2019-05-30 11:00:00,352.66,353.68,351.85,352.71,293737.0,352.66,353.68,351.85,352.71,293737.0
2019-05-30 11:30:00,352.77,353.28,351.55,352.62,160683.0,352.77,353.28,351.55,352.62,160683.0
2019-05-30 12:00:00,352.75,353.2,351.64,352.81,119138.0,352.75,353.2,351.64,352.81,119138.0
2019-05-30 12:30:00,352.75,354.05,352.49,353.78,131847.0,352.75,354.05,352.49,353.78,131847.0
2019-05-30 13:00:00,353.72,354.05,352.84,353.09,115475.0,353.72,354.05,352.84,353.09,115475.0
2019-05-30 13:30:00,353.2,353.2,350.79,351.18,186080.0,353.2,353.2,350.79,351.18,186080.0
2019-05-30 14:00:00,351.12,351.72,350.92,351.44,116104.0,351.12,351.72,350.92,351.44,116104.0
2019-05-30 14:30:00,351.44,351.65,349.85,351.65,165185.0,351.44,351.65,349.85,351.65,165185.0
2019-05-30 15:00:00,351.58,352.07,350.16,351.89,156758.0,351.58,352.07,350.16,351.89,156758.0
2019-05-30 15:30:00,351.93,352.7,350.89,351.83,323329.0,351.93,352.7,350.89,351.83,323329.0
2019-05-31 09:30:00,347.22,348.45,343.9,345.76,680687.0,347.22,348.45,343.9,345.76,680687.0
2019-05-31 10:00:00,345.8,346.01,343.83,345.0,326418.0,345.8,346.01,343.83,345.0,326418.0
2019-05-31 10:30:00,345.05,347.21,344.01,347.06,309477.0,345.05,347.21,344.01,347.06,309477.0
2019-05-31 11:00:00,346.92,349.06,346.56,348.94,247059.0,346.92,349.06,346.56,348.94,247059.0
2019-05-31 11:30:00,349.07,349.34,347.36,347.85,213669.0,349.07,349.34,347.36,347.85,213669.0
2019-05-31 12:00:00,347.92,347.92,346.19,346.24,87281.0,347.92,347.92,346.19,346.24,87281.0
2019-05-31 12:30:00,346.19,346.53,345.35,345.94,152923.0,346.19,346.53,345.35,345.94,152923.0
2019-05-31 13:00:00,345.93,346.74,345.6,346.29,108667.0,345.93,346.74,345.6,346.29,108667.0
2019-05-31 13:30:00,346.36,346.8,345.46,345.94,100070.0,346.36,346.8,345.46,345.94,100070.0
2019-05-31 14:00:00,345.94,346.05,344.18,344.66,209158.0,345.94,346.05,344.18,344.66,209158.0
2019-05-31 14:30:00,344.65,345.48,344.13,344.63,163819.0,344.65,345.48,344.13,344.63,163819.0
2019-05-31 15:00:00,344.66,344.77,342.96,343.73,296671.0,344.66,344.77,342.96,343.73,296671.0
2019-05-31 15:30:00,343.66,344.45,342.92,343.25,616920.0,343.66,344.45,342.92,343.25,616920.0
2019-06-03 09:30:00,343.56,347.66,335.19,335.56,1042105.0,343.56,347.66,335.19,335.56,1042105.0
2019-06-03 10:00:00,335.46,337.5,333.36,337.2,653286.0,335.46,337.5,333.36,337.2,653286.0
2019-06-03 10:30:00,337.29,339.0,337.04,338.24,382297.0,337.29,339.0,337.04,338.24,382297.0
2019-06-03 11:00:00,338.23,340.0,338.1,339.19,293025.0,338.23,340.0,338.1,339.19,293025.0
2019-06-03 11:30:00,339.15,339.55,337.68,338.11,213323.0,339.15,339.55,337.68,338.11,213323.0
2019-06-03 12:00:00,337.98,338.8,334.79,335.24,418162.0,337.98,338.8,334.79,335.24,418162.0
2019-06-03 12:30:00,335.28,339.0,334.95,338.29,326089.0,335.28,339.0,334.95,338.29,326089.0
2019-06-03 13:00:00,338.28,339.8,336.4,338.82,263614.0,338.28,339.8,336.4,338.82,263614.0
2019-06-03 13:30:00,338.68,339.99,336.54,339.77,270745.0,338.68,339.99,336.54,339.77,270745.0
2019-06-03 14:00:00,339.81,341.25,339.35,339.86,203450.0,339.81,341.25,339.35,339.86,203450.0
2019-06-03 14:30:00,339.93,340.56,337.88,338.17,158185.0,339.93,340.56,337.88,338.17,158185.0
2019-06-03 15:00:00,338.34,338.43,335.01,335.41,391375.0,338.34,338.43,335.01,335.41,391375.0
2019-06-03 15:30:00,335.33,337.59,332.65,336.63,1022735.0,335.33,337.59,332.65,336.63,1022735.0
2019-06-04 09:30:00,344.69,348.69,343.25,346.59,1671696.0,344.69,348.69,343.25,346.59,1671696.0
2019-06-04 10:00:00,346.75,347.95,344.54,347.53,567800.0,346.75,347.95,344.54,347.53,567800.0
2019-06-04 10:30:00,347.65,350.3,347.34,349.86,650945.0,347.65,350.3,347.34,349.86,650945.0
2019-06-04 11:00:00,349.83,351.63,349.3,351.07,379299.0,349.83,351.63,349.3,351.07,379299.0
2019-06-04 11:30:00,351.15,352.54,350.0,351.01,449869.0,351.15,352.54,350.0,351.01,449869.0
2019-06-04 12:00:00,351.17,351.59,350.21,350.74,307540.0,351.17,351.59,350.21,350.74,307540.0
2019-06-04 12:30:00,350.8,352.9,350.37,352.54,248054.0,350.8,352.9,350.37,352.54,248054.0
2019-06-04 13:00:00,352.52,353.0,350.33,350.6,252660.0,352.52,353.0,350.33,350.6,252660.0
2019-06-04 13:30:00,350.71,351.24,350.13,350.94,211817.0,350.71,351.24,350.13,350.94,211817.0
2019-06-04 14:00:00,351.05,351.94,350.5,350.87,182818.0,351.05,351.94,350.5,350.87,182818.0
2019-06-04 14:30:00,350.96,351.25,350.33,350.4,174967.0,350.96,351.25,350.33,350.4,174967.0
2019-06-04 15:00:00,350.48,351.69,350.37,351.66,271979.0,350.48,351.69,350.37,351.66,271979.0
2019-06-04 15:30:00,351.67,353.61,351.27,353.4,610908.0,351.67,353.61,351.27,353.4,610908.0
2019-06-05 09:30:00,354.02,354.6,349.8,352.08,801203.0,354.02,354.6,349.8,352.08,801203.0
2019-06-05 10:00:00,352.25,353.13,349.96,350.08,363425.0,352.25,353.13,349.96,350.08,363425.0
2019-06-05 10:30:00,350.02,351.0,348.71,350.75,306269.0,350.02,351.0,348.71,350.75,306269.0
2019-06-05 11:00:00,350.94,353.88,350.04,353.88,345747.0,350.94,353.88,350.04,353.88,345747.0
2019-06-05 11:30:00,353.87,356.41,353.73,356.41,385688.0,353.87,356.41,353.73,356.41,385688.0
2019-06-05 12:00:00,356.42,356.67,354.14,355.38,210439.0,356.42,356.67,354.14,355.38,210439.0
2019-06-05 12:30:00,355.36,355.39,354.1,354.67,113024.0,355.36,355.39,354.1,354.67,113024.0
2019-06-05 13:00:00,354.52,356.82,354.52,355.97,219681.0,354.52,356.82,354.52,355.97,219681.0
2019-06-05 13:30:00,356.0,357.25,355.67,357.25,148382.0,356.0,357.25,355.67,357.25,148382.0
2019-06-05 14:00:00,357.19,357.88,355.35,355.88,207581.0,357.19,357.88,355.35,355.88,207581.0
2019-06-05 14:30:00,355.93,356.4,354.8,355.07,114971.0,355.93,356.4,354.8,355.07,114971.0
2019-06-05 15:00:00,355.01,355.72,354.75,355.33,107510.0,355.01,355.72,354.75,355.33,107510.0
2019-06-05 15:30:00,355.35,356.11,354.05,355.8,310299.0,355.35,356.11,354.05,355.8,310299.0
2019-06-06 09:30:00,354.84,355.93,352.19,352.39,495281.0,354.84,355.93,352.19,352.39,495281.0
2019-06-06 10:00:00,352.39,354.34,352.3,352.64,313384.0,352.39,354.34,352.3,352.64,313384.0
2019-06-06 10:30:00,352.76,355.15,352.09,354.43,292128.0,352.76,355.15,352.09,354.43,292128.0
2019-06-06 11:00:00,354.37,356.68,354.01,356.49,164782.0,354.37,356.68,354.01,356.49,164782.0
2019-06-06 11:30:00,356.34,356.5,354.77,355.14,123021.0,356.34,356.5,354.77,355.14,123021.0
2019-06-06 12:00:00,355.2,355.83,354.46,354.95,85558.0,355.2,355.83,354.46,354.95,85558.0
2019-06-06 12:30:00,354.79,355.47,354.45,355.03,46844.0,354.79,355.47,354.45,355.03,46844.0
2019-06-06 13:00:00,355.1,355.36,354.0,354.81,118159.0,355.1,355.36,354.0,354.81,118159.0
2019-06-06 13:30:00,354.67,354.91,353.68,354.75,84167.0,354.67,354.91,353.68,354.75,84167.0
2019-06-06 14:00:00,354.72,354.95,354.07,354.24,116964.0,354.72,354.95,354.07,354.24,116964.0
2019-06-06 14:30:00,354.29,356.8,354.15,356.09,263297.0,354.29,356.8,354.15,356.09,263297.0
2019-06-06 15:00:00,356.1,356.87,355.6,356.7,197662.0,356.1,356.87,355.6,356.7,197662.0
2019-06-06 15:30:00,356.7,358.21,356.59,357.28,460154.0,356.7,358.21,356.59,357.28,460154.0
2019-06-07 09:30:00,357.39,363.57,355.69,362.95,843999.0,357.39,363.57,355.69,362.95,843999.0
2019-06-07 10:00:00,363.07,363.57,361.94,363.49,381435.0,363.07,363.57,361.94,363.49,381435.0
2019-06-07 10:30:00,363.57,365.01,363.47,364.86,280358.0,363.57,365.01,363.47,364.86,280358.0
2019-06-07 11:00:00,365.0,365.15,363.33,363.5,237797.0,365.0,365.15,363.33,363.5,237797.0
2019-06-07 11:30:00,363.47,364.07,362.6,363.36,200541.0,363.47,364.07,362.6,363.36,200541.0
2019-06-07 12:00:00,363.17,363.69,362.65,363.04,184958.0,363.17,363.69,362.65,363.04,184958.0
2019-06-07 12:30:00,363.11,363.55,361.9,363.13,186571.0,363.11,363.55,361.9,363.13,186571.0
2019-06-07 13:00:00,363.12,363.83,362.11,362.22,143335.0,363.12,363.83,362.11,362.22,143335.0
2019-06-07 13:30:00,362.16,363.17,362.0,362.73,119064.0,362.16,363.17,362.0,362.73,119064.0
2019-06-07 14:00:00,362.8,363.02,362.3,362.71,82260.0,362.8,363.02,362.3,362.71,82260.0
2019-06-07 14:30:00,362.7,362.8,361.18,361.5,147241.0,362.7,362.8,361.18,361.5,147241.0
2019-06-07 15:00:00,361.54,362.05,360.6,361.06,213725.0,361.54,362.05,360.6,361.06,213725.0
2019-06-07 15:30:00,361.05,361.71,360.64,360.8,351655.0,361.05,361.71,360.64,360.8,351655.0
2019-06-10 09:30:00,363.65,367.1,360.44,360.97,1001324.0,363.65,367.1,360.44,360.97,1001324.0
2019-06-10 10:00:00,360.79,361.02,356.66,358.03,650529.0,360.79,361.02,356.66,358.03,650529.0
2019-06-10 10:30:00,358.06,359.19,356.72,358.21,372988.0,358.06,359.19,356.72,358.21,372988.0
2019-06-10 11:00:00,358.11,359.01,357.07,358.62,265259.0,358.11,359.01,357.07,358.62,265259.0
2019-06-10 11:30:00,358.62,363.3,358.56,362.97,500811.0,358.62,363.3,358.56,362.97,500811.0
2019-06-10 12:00:00,363.01,363.13,359.98,360.97,233650.0,363.01,363.13,359.98,360.97,233650.0
2019-06-10 12:30:00,360.97,361.0,358.37,358.61,187134.0,360.97,361.0,358.37,358.61,187134.0
2019-06-10 13:00:00,358.88,359.38,357.55,357.83,207958.0,358.88,359.38,357.55,357.83,207958.0
2019-06-10 13:30:00,357.75,358.1,355.56,355.79,244894.0,357.75,358.1,355.56,355.79,244894.0
2019-06-10 14:00:00,355.75,355.86,351.58,352.88,513851.0,355.75,355.86,351.58,352.88,513851.0
2019-06-10 14:30:00,352.91,353.18,351.84,352.6,281591.0,352.91,353.18,351.84,352.6,281591.0
2019-06-10 15:00:00,352.6,352.76,351.05,351.27,410947.0,352.6,352.76,351.05,351.27,410947.0
2019-06-10 15:30:00,351.34,352.74,349.28,352.01,1077643.0,351.34,352.74,349.28,352.01,1077643.0
2019-06-11 09:30:00,355.0,356.42,351.56,355.25,936856.0,355.0,356.42,351.56,355.25,936856.0
2019-06-11 10:00:00,355.23,357.58,355.12,356.78,566380.0,355.23,357.58,355.12,356.78,566380.0
2019-06-11 10:30:00,356.77,356.91,352.54,353.57,429303.0,356.77,356.91,352.54,353.57,429303.0
2019-06-11 11:00:00,353.62,353.97,351.57,351.86,257196.0,353.62,353.97,351.57,351.86,257196.0
2019-06-11 11:30:00,351.86,352.41,349.43,349.79,325659.0,351.86,352.41,349.43,349.79,325659.0
2019-06-11 12:00:00,349.8,350.2,348.5,349.11,219955.0,349.8,350.2,348.5,349.11,219955.0
2019-06-11 12:30:00,349.11,350.28,348.69,349.78,151785.0,349.11,350.28,348.69,349.78,151785.0
2019-06-11 13:00:00,349.68,351.84,349.55,350.73,180337.0,349.68,351.84,349.55,350.73,180337.0
2019-06-11 13:30:00,350.69,352.64,350.22,352.25,137908.0,350.69,352.64,350.22,352.25,137908.0
2019-06-11 14:00:00,352.33,352.7,351.34,351.99,176147.0,352.33,352.7,351.34,351.99,176147.0
2019-06-11 14:30:00,352.03,352.16,351.07,351.3,124053.0,352.03,352.16,351.07,351.3,124053.0
2019-06-11 15:00:00,351.21,352.3,350.77,351.8,100673.0,351.21,352.3,350.77,351.8,100673.0
2019-06-11 15:30:00,351.78,352.74,350.88,351.27,279137.0,351.78,352.74,350.88,351.27,279137.0
2019-06-12 09:30:00,351.75,353.61,347.9,348.77,527114.0,351.75,353.61,347.9,348.77,527114.0
2019-06-12 10:00:00,348.66,349.19,344.51,344.89,530639.0,348.66,349.19,344.51,344.89,530639.0
2019-06-12 10:30:00,344.8,345.65,343.5,343.61,388733.0,344.8,345.65,343.5,343.61,388733.0
2019-06-12 11:00:00,343.7,344.76,343.23,343.57,434522.0,343.7,344.76,343.23,343.57,434522.0
2019-06-12 11:30:00,343.51,344.98,343.35,343.64,165650.0,343.51,344.98,343.35,343.64,165650.0
2019-06-12 12:00:00,343.72,344.73,343.51,344.56,252750.0,343.72,344.73,343.51,344.56,252750.0
2019-06-12 12:30:00,344.56,345.86,344.44,345.55,149567.0,344.56,345.86,344.44,345.55,149567.0
2019-06-12 13:00:00,345.54,346.29,345.11,345.81,108902.0,345.54,346.29,345.11,345.81,108902.0
2019-06-12 13:30:00,345.78,346.43,345.0,346.01,107353.0,345.78,346.43,345.0,346.01,107353.0
2019-06-12 14:00:00,346.16,346.18,344.0,344.74,139855.0,346.16,346.18,344.0,344.74,139855.0
2019-06-12 14:30:00,344.73,346.3,344.5,345.99,117602.0,344.73,346.3,344.5,345.99,117602.0
2019-06-12 15:00:00,346.0,346.33,345.34,345.38,107919.0,346.0,346.33,345.34,345.38,107919.0
2019-06-12 15:30:00,345.33,345.94,344.96,345.54,307666.0,345.33,345.94,344.96,345.54,307666.0
2019-06-13 09:30:00,347.23,348.5,342.31,343.9,682865.0,347.23,348.5,342.31,343.9,682865.0
2019-06-13 10:00:00,343.96,345.45,341.41,342.6,631215.0,343.96,345.45,341.41,342.6,631215.0
2019-06-13 10:30:00,342.57,342.96,340.35,341.36,358292.0,342.57,342.96,340.35,341.36,358292.0
2019-06-13 11:00:00,341.21,342.3,339.8,341.39,542054.0,341.21,342.3,339.8,341.39,542054.0
2019-06-13 11:30:00,341.46,342.13,341.01,341.12,276101.0,341.46,342.13,341.01,341.12,276101.0
2019-06-13 12:00:00,341.18,342.49,340.02,341.58,276554.0,341.18,342.49,340.02,341.58,276554.0
2019-06-13 12:30:00,341.67,342.18,340.06,340.76,331298.0,341.67,342.18,340.06,340.76,331298.0
2019-06-13 13:00:00,340.96,341.55,339.95,340.39,179480.0,340.96,341.55,339.95,340.39,179480.0
2019-06-13 13:30:00,340.53,341.33,340.3,341.22,130424.0,340.53,341.33,340.3,341.22,130424.0
2019-06-13 14:00:00,341.33,341.33,339.25,339.85,269540.0,341.33,341.33,339.25,339.85,269540.0
2019-06-13 14:30:00,339.83,342.75,339.36,342.36,358107.0,339.83,342.75,339.36,342.36,358107.0
2019-06-13 15:00:00,342.28,342.55,341.51,341.79,224874.0,342.28,342.55,341.51,341.79,224874.0
2019-06-13 15:30:00,341.8,343.65,341.64,343.57,521697.0,341.8,343.65,341.64,343.57,521697.0
2019-06-14 09:30:00,341.97,343.4,339.43,340.0,624941.0,341.97,343.4,339.43,340.0,624941.0
2019-06-14 10:00:00,339.84,340.75,338.27,338.66,535725.0,339.84,340.75,338.27,338.66,535725.0
2019-06-14 10:30:00,338.77,339.04,336.34,338.2,716771.0,338.77,339.04,336.34,338.2,716771.0
2019-06-14 11:00:00,338.11,338.75,336.15,337.36,275078.0,338.11,338.75,336.15,337.36,275078.0
2019-06-14 11:30:00,337.36,338.17,336.59,336.86,161747.0,337.36,338.17,336.59,336.86,161747.0
2019-06-14 12:00:00,336.71,339.0,336.17,338.42,264387.0,336.71,339.0,336.17,338.42,264387.0
2019-06-14 12:30:00,338.42,340.0,338.35,339.06,153388.0,338.42,340.0,338.35,339.06,153388.0
2019-06-14 13:00:00,339.02,339.64,338.95,339.52,106783.0,339.02,339.64,338.95,339.52,106783.0
2019-06-14 13:30:00,339.6,339.65,338.96,339.07,99232.0,339.6,339.65,338.96,339.07,99232.0
2019-06-14 14:00:00,339.05,340.1,339.0,339.03,127530.0,339.05,340.1,339.0,339.03,127530.0
2019-06-14 14:30:00,339.11,339.72,339.0,339.19,87826.0,339.11,339.72,339.0,339.19,87826.0
2019-06-14 15:00:00,339.16,340.16,339.16,339.84,125475.0,339.16,340.16,339.16,339.84,125475.0
2019-06-14 15:30:00,339.85,340.05,339.25,339.73,317120.0,339.85,340.05,339.25,339.73,317120.0
2019-06-17 09:30:00,342.6,350.06,342.06,349.26,1161687.0,342.6,350.06,342.06,349.26,1161687.0
2019-06-17 10:00:00,349.27,351.68,348.65,350.69,516095.0,349.27,351.68,348.65,350.69,516095.0
2019-06-17 10:30:00,350.73,351.25,349.43,350.19,279719.0,350.73,351.25,349.43,350.19,279719.0
2019-06-17 11:00:00,350.34,351.25,348.55,349.27,222617.0,350.34,351.25,348.55,349.27,222617.0
2019-06-17 11:30:00,349.2,349.44,347.0,347.65,266025.0,349.2,349.44,347.0,347.65,266025.0
2019-06-17 12:00:00,347.5,349.44,347.43,349.17,175084.0,347.5,349.44,347.43,349.17,175084.0
2019-06-17 12:30:00,349.28,350.39,348.79,350.01,129009.0,349.28,350.39,348.79,350.01,129009.0
2019-06-17 13:00:00,349.99,351.02,349.94,350.45,123395.0,349.99,351.02,349.94,350.45,123395.0
2019-06-17 13:30:00,350.42,351.1,350.16,350.61,132953.0,350.42,351.1,350.16,350.61,132953.0
2019-06-17 14:00:00,350.56,351.04,350.1,350.18,159403.0,350.56,351.04,350.1,350.18,159403.0
2019-06-17 14:30:00,350.13,350.77,349.78,350.06,110305.0,350.13,350.77,349.78,350.06,110305.0
2019-06-17 15:00:00,350.0,351.77,349.67,351.5,217014.0,350.0,351.77,349.67,351.5,217014.0
2019-06-17 15:30:00,351.46,351.46,350.0,350.61,459063.0,351.46,351.46,350.0,350.61,459063.0
2019-06-18 09:30:00,355.57,360.39,353.75,359.59,956474.0,355.57,360.39,353.75,359.59,956474.0
2019-06-18 10:00:00,359.56,360.91,359.44,360.2,435260.0,359.56,360.91,359.44,360.2,435260.0
2019-06-18 10:30:00,360.27,361.43,359.37,361.24,276282.0,360.27,361.43,359.37,361.24,276282.0
2019-06-18 11:00:00,361.36,361.5,358.9,359.85,264358.0,361.36,361.5,358.9,359.85,264358.0
2019-06-18 11:30:00,359.89,360.12,356.6,357.02,224316.0,359.89,360.12,356.6,357.02,224316.0
2019-06-18 12:00:00,356.99,357.5,356.19,356.72,174130.0,356.99,357.5,356.19,356.72,174130.0
2019-06-18 12:30:00,356.68,357.68,356.03,356.17,155904.0,356.68,357.68,356.03,356.17,155904.0
2019-06-18 13:00:00,356.06,356.43,355.02,355.93,173210.0,356.06,356.43,355.02,355.93,173210.0
2019-06-18 13:30:00,355.88,357.52,355.88,357.21,134533.0,355.88,357.52,355.88,357.21,134533.0
2019-06-18 14:00:00,357.2,358.52,357.2,358.02,99096.0,357.2,358.52,357.2,358.02,99096.0
2019-06-18 14:30:00,357.92,358.38,357.32,357.57,73074.0,357.92,358.38,357.32,357.57,73074.0
2019-06-18 15:00:00,357.71,358.57,357.52,358.32,141249.0,357.71,358.57,357.52,358.32,141249.0
2019-06-18 15:30:00,358.27,359.31,356.91,356.99,574591.0,358.27,359.31,356.91,356.99,574591.0
2019-06-19 09:30:00,361.73,364.18,356.12,360.92,1052229.0,361.73,364.18,356.12,360.92,1052229.0
2019-06-19 10:00:00,360.83,361.83,359.06,359.2,451424.0,360.83,361.83,359.06,359.2,451424.0
2019-06-19 10:30:00,359.34,361.68,359.25,361.04,225406.0,359.34,361.68,359.25,361.04,225406.0
2019-06-19 11:00:00,361.09,362.27,359.94,361.84,195849.0,361.09,362.27,359.94,361.84,195849.0
2019-06-19 11:30:00,361.88,362.77,361.71,362.13,162221.0,361.88,362.77,361.71,362.13,162221.0
2019-06-19 12:00:00,362.21,362.49,360.82,361.53,116445.0,362.21,362.49,360.82,361.53,116445.0
2019-06-19 12:30:00,361.64,361.73,360.6,361.5,132113.0,361.64,361.73,360.6,361.5,132113.0
2019-06-19 13:00:00,361.53,362.0,361.11,361.78,114936.0,361.53,362.0,361.11,361.78,114936.0
2019-06-19 13:30:00,361.74,362.0,360.27,360.95,125137.0,361.74,362.0,360.27,360.95,125137.0
2019-06-19 14:00:00,361.04,364.74,359.03,362.33,506108.0,361.04,364.74,359.03,362.33,506108.0
2019-06-19 14:30:00,362.37,363.5,360.44,361.83,190403.0,362.37,363.5,360.44,361.83,190403.0
2019-06-19 15:00:00,361.81,364.47,361.5,364.01,306172.0,361.81,364.47,361.5,364.01,306172.0
2019-06-19 15:30:00,364.06,364.33,362.5,363.49,504268.0,364.06,364.33,362.5,363.49,504268.0
2019-06-20 09:30:00,365.91,370.12,365.91,369.1,949637.0,365.91,370.12,365.91,369.1,949637.0
2019-06-20 10:00:00,369.15,369.49,366.64,368.26,525377.0,369.15,369.49,366.64,368.26,525377.0
2019-06-20 10:30:00,368.21,368.34,366.26,367.35,332461.0,368.21,368.34,366.26,367.35,332461.0
2019-06-20 11:00:00,367.28,367.57,364.14,364.6,309589.0,367.28,367.57,364.14,364.6,309589.0
2019-06-20 11:30:00,364.76,365.69,364.26,365.29,231790.0,364.76,365.69,364.26,365.29,231790.0
2019-06-20 12:00:00,365.3,365.39,361.21,363.29,349821.0,365.3,365.39,361.21,363.29,349821.0
2019-06-20 12:30:00,363.2,364.11,362.68,363.2,189050.0,363.2,364.11,362.68,363.2,189050.0
2019-06-20 13:00:00,363.08,365.5,363.06,365.35,241634.0,363.08,365.5,363.06,365.35,241634.0
2019-06-20 13:30:00,365.43,366.43,365.34,366.21,235604.0,365.43,366.43,365.34,366.21,235604.0
2019-06-20 14:00:00,366.16,366.55,365.63,365.9,135746.0,366.16,366.55,365.63,365.9,135746.0
2019-06-20 14:30:00,365.89,366.43,365.58,366.29,117068.0,365.89,366.43,365.58,366.29,117068.0
2019-06-20 15:00:00,366.3,366.31,364.76,365.19,181600.0,366.3,366.31,364.76,365.19,181600.0
2019-06-20 15:30:00,365.17,365.74,364.54,365.07,361934.0,365.17,365.74,364.54,365.07,361934.0
2019-06-21 09:30:00,365.12,369.83,365.0,369.62,1198680.0,365.12,369.83,365.0,369.62,1198680.0
2019-06-21 10:00:00,369.72,369.85,367.67,368.39,380399.0,369.72,369.85,367.67,368.39,380399.0
2019-06-21 10:30:00,368.35,370.49,368.14,369.55,385019.0,368.35,370.49,368.14,369.55,385019.0
2019-06-21 11:00:00,369.62,371.45,369.09,369.4,347171.0,369.62,371.45,369.09,369.4,347171.0
2019-06-21 11:30:00,369.4,370.21,367.7,368.55,255347.0,369.4,370.21,367.7,368.55,255347.0
2019-06-21 12:00:00,368.5,368.87,367.37,367.89,142622.0,368.5,368.87,367.37,367.89,142622.0
2019-06-21 12:30:00,367.88,370.4,367.54,370.05,304668.0,367.88,370.4,367.54,370.05,304668.0
2019-06-21 13:00:00,370.16,370.7,369.3,369.7,183613.0,370.16,370.7,369.3,369.7,183613.0
2019-06-21 13:30:00,369.64,369.92,369.02,369.51,135532.0,369.64,369.92,369.02,369.51,135532.0
2019-06-21 14:00:00,369.51,369.86,368.99,369.34,110412.0,369.51,369.86,368.99,369.34,110412.0
2019-06-21 14:30:00,369.36,370.42,369.25,370.07,173794.0,369.36,370.42,369.25,370.07,173794.0
2019-06-21 15:00:00,370.07,370.74,369.58,369.61,233453.0,370.07,370.74,369.58,369.61,233453.0
2019-06-21 15:30:00,369.6,369.74,368.3,368.88,713448.0,369.6,369.74,368.3,368.88,713448.0
2019-06-24 09:30:00,370.27,375.0,370.2,371.72,763576.0,370.27,375.0,370.2,371.72,763576.0
2019-06-24 10:00:00,371.77,375.0,371.72,374.91,545677.0,371.77,375.0,371.72,374.91,545677.0
2019-06-24 10:30:00,374.95,375.0,373.22,373.56,306744.0,374.95,375.0,373.22,373.56,306744.0
2019-06-24 11:00:00,373.66,374.9,373.41,374.4,244512.0,373.66,374.9,373.41,374.4,244512.0
2019-06-24 11:30:00,374.21,374.7,373.5,374.48,169857.0,374.21,374.7,373.5,374.48,169857.0
2019-06-24 12:00:00,374.5,374.99,373.8,373.96,155704.0,374.5,374.99,373.8,373.96,155704.0
2019-06-24 12:30:00,373.97,374.11,373.11,373.37,161110.0,373.97,374.11,373.11,373.37,161110.0
2019-06-24 13:00:00,373.4,373.6,372.41,372.84,103389.0,373.4,373.6,372.41,372.84,103389.0
2019-06-24 13:30:00,372.82,372.85,370.98,371.54,157030.0,372.82,372.85,370.98,371.54,157030.0
2019-06-24 14:00:00,371.59,371.74,371.0,371.15,114470.0,371.59,371.74,371.0,371.15,114470.0
2019-06-24 14:30:00,371.06,372.0,370.96,371.64,99431.0,371.06,372.0,370.96,371.64,99431.0
2019-06-24 15:00:00,371.68,371.98,370.56,370.67,140519.0,371.68,371.98,370.56,370.67,140519.0
2019-06-24 15:30:00,370.69,371.42,370.5,371.04,355358.0,370.69,371.42,370.5,371.04,355358.0
2019-06-25 09:30:00,370.75,371.0,365.38,368.24,678230.0,370.75,371.0,365.38,368.24,678230.0
2019-06-25 10:00:00,368.31,368.38,364.91,366.61,292891.0,368.31,368.38,364.91,366.61,292891.0
2019-06-25 10:30:00,366.43,366.56,364.35,365.49,218830.0,366.43,366.56,364.35,365.49,218830.0
2019-06-25 11:00:00,365.4,365.84,364.6,365.35,162883.0,365.4,365.84,364.6,365.35,162883.0
2019-06-25 11:30:00,365.24,366.34,365.08,365.16,127301.0,365.24,366.34,365.08,365.16,127301.0
2019-06-25 12:00:00,365.31,366.48,365.17,365.65,165491.0,365.31,366.48,365.17,365.65,165491.0
2019-06-25 12:30:00,365.59,365.72,363.06,363.22,185042.0,365.59,365.72,363.06,363.22,185042.0
2019-06-25 13:00:00,363.23,363.44,362.2,363.15,201724.0,363.23,363.44,362.2,363.15,201724.0
2019-06-25 13:30:00,363.1,364.0,362.5,362.65,122913.0,363.1,364.0,362.5,362.65,122913.0
2019-06-25 14:00:00,362.75,362.75,360.8,361.44,199732.0,362.75,362.75,360.8,361.44,199732.0
2019-06-25 14:30:00,361.48,361.49,358.29,359.31,372926.0,361.48,361.49,358.29,359.31,372926.0
2019-06-25 15:00:00,359.43,360.97,359.17,360.8,315093.0,359.43,360.97,359.17,360.8,315093.0
2019-06-25 15:30:00,360.73,361.18,358.77,360.41,628647.0,360.73,361.18,358.77,360.41,628647.0
2019-06-26 09:30:00,361.59,366.79,361.59,365.51,746019.0,361.59,366.79,361.59,365.51,746019.0
2019-06-26 10:00:00,365.47,366.73,364.3,364.83,304944.0,365.47,366.73,364.3,364.83,304944.0
2019-06-26 10:30:00,364.99,366.21,364.34,365.0,173640.0,364.99,366.21,364.34,365.0,173640.0
2019-06-26 11:00:00,364.95,365.08,363.51,364.31,132860.0,364.95,365.08,363.51,364.31,132860.0
2019-06-26 11:30:00,364.35,364.35,362.69,363.44,116198.0,364.35,364.35,362.69,363.44,116198.0
2019-06-26 12:00:00,363.65,364.54,363.29,363.92,85079.0,363.65,364.54,363.29,363.92,85079.0
2019-06-26 12:30:00,363.97,364.86,363.9,364.76,58061.0,363.97,364.86,363.9,364.76,58061.0
2019-06-26 13:00:00,364.69,364.78,363.95,364.02,57208.0,364.69,364.78,363.95,364.02,57208.0
2019-06-26 13:30:00,364.0,364.29,363.01,363.11,82601.0,364.0,364.29,363.01,363.11,82601.0
2019-06-26 14:00:00,363.08,363.86,362.89,363.59,125791.0,363.08,363.86,362.89,363.59,125791.0
2019-06-26 14:30:00,363.7,363.7,361.95,362.12,94125.0,363.7,363.7,361.95,362.12,94125.0
2019-06-26 15:00:00,362.11,362.68,361.83,362.37,122534.0,362.11,362.68,361.83,362.37,122534.0
2019-06-26 15:30:00,362.33,363.45,362.0,362.09,231070.0,362.33,363.45,362.0,362.09,231070.0
2019-06-27 09:30:00,363.2,368.45,363.2,368.17,814252.0,363.2,368.45,363.2,368.17,814252.0
2019-06-27 10:00:00,368.12,368.63,367.19,368.16,313009.0,368.12,368.63,367.19,368.16,313009.0
2019-06-27 10:30:00,368.15,368.39,366.66,367.04,161138.0,368.15,368.39,366.66,367.04,161138.0
2019-06-27 11:00:00,367.1,367.34,365.57,366.36,198259.0,367.1,367.34,365.57,366.36,198259.0
2019-06-27 11:30:00,366.28,367.07,365.38,366.79,129093.0,366.28,367.07,365.38,366.79,129093.0
2019-06-27 12:00:00,366.81,368.55,366.38,368.35,135214.0,366.81,368.55,366.38,368.35,135214.0
2019-06-27 12:30:00,368.4,369.87,368.37,369.35,209585.0,368.4,369.87,368.37,369.35,209585.0
2019-06-27 13:00:00,369.34,370.73,368.91,370.3,213085.0,369.34,370.73,368.91,370.3,213085.0
2019-06-27 13:30:00,370.3,370.85,370.09,370.16,137529.0,370.3,370.85,370.09,370.16,137529.0
2019-06-27 14:00:00,370.16,370.45,369.4,369.88,126288.0,370.16,370.45,369.4,369.88,126288.0
2019-06-27 14:30:00,369.91,370.72,369.42,369.48,147275.0,369.91,370.72,369.42,369.48,147275.0
2019-06-27 15:00:00,369.46,370.44,369.43,370.03,108750.0,369.46,370.44,369.43,370.03,108750.0
2019-06-27 15:30:00,370.04,370.56,369.79,370.02,386829.0,370.04,370.56,369.79,370.02,386829.0
2019-06-28 09:30:00,370.26,371.55,367.09,368.39,531511.0,370.26,371.55,367.09,368.39,531511.0
2019-06-28 10:00:00,368.21,368.5,366.61,367.91,213191.0,368.21,368.5,366.61,367.91,213191.0
2019-06-28 10:30:00,367.95,368.22,366.76,368.16,136614.0,367.95,368.22,366.76,368.16,136614.0
2019-06-28 11:00:00,368.08,369.47,367.31,369.05,162750.0,368.08,369.47,367.31,369.05,162750.0
2019-06-28 11:30:00,369.03,369.84,367.57,367.89,240514.0,369.03,369.84,367.57,367.89,240514.0
2019-06-28 12:00:00,367.88,368.95,367.87,368.36,129182.0,367.88,368.95,367.87,368.36,129182.0
2019-06-28 12:30:00,368.4,368.4,367.33,367.64,112221.0,368.4,368.4,367.33,367.64,112221.0
2019-06-28 13:00:00,367.57,367.57,366.59,366.79,101612.0,367.57,367.57,366.59,366.79,101612.0
2019-06-28 13:30:00,366.81,367.0,366.11,366.39,103397.0,366.81,367.0,366.11,366.39,103397.0
2019-06-28 14:00:00,366.3,366.9,365.82,366.77,149479.0,366.3,366.9,365.82,366.77,149479.0
2019-06-28 14:30:00,366.73,367.03,366.33,366.82,97622.0,366.73,367.03,366.33,366.82,97622.0
2019-06-28 15:00:00,366.79,367.08,365.95,365.97,168401.0,366.79,367.08,365.95,365.97,168401.0
2019-06-28 15:30:00,365.96,367.75,364.87,367.67,750337.0,365.96,367.75,364.87,367.67,750337.0
2019-07-01 09:30:00,373.32,376.4,372.0,375.68,940025.0,373.32,376.4,372.0,375.68,940025.0
2019-07-01 10:00:00,375.94,376.66,373.9,374.11,485092.0,375.94,376.66,373.9,374.11,485092.0
2019-07-01 10:30:00,374.18,374.73,372.7,373.48,266193.0,374.18,374.73,372.7,373.48,266193.0
2019-07-01 11:00:00,373.6,374.43,372.74,373.74,263277.0,373.6,374.43,372.74,373.74,263277.0
2019-07-01 11:30:00,373.84,375.63,373.81,374.51,216281.0,373.84,375.63,373.81,374.51,216281.0
2019-07-01 12:00:00,374.47,375.3,373.89,374.18,135460.0,374.47,375.3,373.89,374.18,135460.0
2019-07-01 12:30:00,374.15,374.55,372.31,372.62,136118.0,374.15,374.55,372.31,372.62,136118.0
2019-07-01 13:00:00,372.62,373.54,372.45,373.45,112970.0,372.62,373.54,372.45,373.45,112970.0
2019-07-01 13:30:00,373.48,374.74,373.01,374.57,118295.0,373.48,374.74,373.01,374.57,118295.0
2019-07-01 14:00:00,374.61,374.67,373.27,373.27,93417.0,374.61,374.67,373.27,373.27,93417.0
2019-07-01 14:30:00,373.28,374.28,373.01,373.11,114373.0,373.28,374.28,373.01,373.11,114373.0
2019-07-01 15:00:00,373.29,374.88,373.0,374.81,104283.0,373.29,374.88,373.0,374.81,104283.0
2019-07-01 15:30:00,374.79,375.5,374.42,374.6,484681.0,374.79,375.5,374.42,374.6,484681.0
2019-07-02 09:30:00,374.76,376.0,371.66,372.0,496341.0,374.76,376.0,371.66,372.0,496341.0
2019-07-02 10:00:00,372.08,372.98,370.31,372.04,277302.0,372.08,372.98,370.31,372.04,277302.0
2019-07-02 10:30:00,372.06,372.37,370.76,371.53,241519.0,372.06,372.37,370.76,371.53,241519.0
2019-07-02 11:00:00,371.44,373.5,371.38,373.42,292482.0,371.44,373.5,371.38,373.42,292482.0
2019-07-02 11:30:00,373.41,373.9,371.68,372.27,176584.0,373.41,373.9,371.68,372.27,176584.0
2019-07-02 12:00:00,372.32,374.55,372.13,373.72,212326.0,372.32,374.55,372.13,373.72,212326.0
2019-07-02 12:30:00,373.75,374.0,372.91,373.58,96802.0,373.75,374.0,372.91,373.58,96802.0
2019-07-02 13:00:00,373.51,373.96,373.17,373.94,66048.0,373.51,373.96,373.17,373.94,66048.0
2019-07-02 13:30:00,373.95,374.09,373.01,373.08,56801.0,373.95,374.09,373.01,373.08,56801.0
2019-07-02 14:00:00,373.1,374.12,372.84,373.59,95594.0,373.1,374.12,372.84,373.59,95594.0
2019-07-02 14:30:00,373.6,373.92,373.22,373.4,47457.0,373.6,373.92,373.22,373.4,47457.0
2019-07-02 15:00:00,373.48,374.94,373.47,374.57,139694.0,373.48,374.94,373.47,374.57,139694.0
2019-07-02 15:30:00,374.62,375.69,374.44,375.69,339208.0,374.62,375.69,374.44,375.69,339208.0
2019-07-03 09:30:00,376.69,379.39,375.84,379.14,694975.0,376.69,379.39,375.84,379.14,694975.0
2019-07-03 10:00:00,379.1,381.88,378.62,381.09,630000.0,379.1,381.88,378.62,381.09,630000.0
2019-07-03 10:30:00,381.03,381.36,379.82,380.87,313404.0,381.03,381.36,379.82,380.87,313404.0
2019-07-03 11:00:00,380.87,381.14,379.15,379.85,272056.0,380.87,381.14,379.15,379.85,272056.0
2019-07-03 11:30:00,379.76,381.0,379.56,380.36,205840.0,379.76,381.0,379.56,380.36,205840.0
2019-07-03 12:00:00,380.39,380.88,379.95,380.27,145375.0,380.39,380.88,379.95,380.27,145375.0
2019-07-03 12:30:00,380.29,381.99,379.81,381.92,538798.0,380.29,381.99,379.81,381.92,538798.0
2019-07-05 09:30:00,378.3,379.92,375.55,375.83,773696.0,378.3,379.92,375.55,375.83,773696.0
2019-07-05 10:00:00,375.87,377.7,375.67,376.51,304054.0,375.87,377.7,375.67,376.51,304054.0
2019-07-05 10:30:00,376.45,377.25,375.73,376.95,178999.0,376.45,377.25,375.73,376.95,178999.0
2019-07-05 11:00:00,376.96,378.78,376.52,378.62,234774.0,376.96,378.78,376.52,378.62,234774.0
2019-07-05 11:30:00,378.68,379.14,378.04,378.81,116928.0,378.68,379.14,378.04,378.81,116928.0
2019-07-05 12:00:00,378.89,379.53,378.6,379.39,142177.0,378.89,379.53,378.6,379.39,142177.0
2019-07-05 12:30:00,379.4,380.73,379.39,380.3,194762.0,379.4,380.73,379.39,380.3,194762.0
2019-07-05 13:00:00,380.34,381.2,379.83,381.09,140642.0,380.34,381.2,379.83,381.09,140642.0
2019-07-05 13:30:00,381.14,381.28,380.5,381.23,105120.0,381.14,381.28,380.5,381.23,105120.0
2019-07-05 14:00:00,381.22,381.27,380.17,380.86,87779.0,381.22,381.27,380.17,380.86,87779.0
2019-07-05 14:30:00,380.8,381.4,380.5,381.12,71760.0,380.8,381.4,380.5,381.12,71760.0
2019-07-05 15:00:00,381.19,381.24,380.29,380.84,95922.0,381.19,381.24,380.29,380.84,95922.0
2019-07-05 15:30:00,380.87,380.92,379.68,380.55,349968.0,380.87,380.92,379.68,380.55,349968.0
2019-07-08 09:30:00,378.2,378.25,375.36,376.77,499675.0,378.2,378.25,375.36,376.77,499675.0
2019-07-08 10:00:00,376.74,378.22,376.0,377.37,234868.0,376.74,378.22,376.0,377.37,234868.0
2019-07-08 10:30:00,377.38,377.5,376.06,377.47,181488.0,377.38,377.5,376.06,377.47,181488.0
2019-07-08 11:00:00,377.43,378.0,376.26,376.6,167476.0,377.43,378.0,376.26,376.6,167476.0
2019-07-08 11:30:00,376.7,377.06,376.26,377.06,124630.0,376.7,377.06,376.26,377.06,124630.0
2019-07-08 12:00:00,376.99,377.09,376.38,376.55,89114.0,376.99,377.09,376.38,376.55,89114.0
2019-07-08 12:30:00,376.55,377.28,376.54,377.11,60031.0,376.55,377.28,376.54,377.11,60031.0
2019-07-08 13:00:00,377.19,377.33,376.99,377.13,55585.0,377.19,377.33,376.99,377.13,55585.0
2019-07-08 13:30:00,377.23,377.5,376.86,377.22,61962.0,377.23,377.5,376.86,377.22,61962.0
2019-07-08 14:00:00,377.18,377.18,376.49,376.96,123841.0,377.18,377.18,376.49,376.96,123841.0
2019-07-08 14:30:00,376.94,377.29,376.15,376.38,166364.0,376.94,377.29,376.15,376.38,166364.0
2019-07-08 15:00:00,376.52,376.6,375.94,376.09,116461.0,376.52,376.6,375.94,376.09,116461.0
2019-07-08 15:30:00,376.15,376.47,375.8,376.04,281687.0,376.15,376.47,375.8,376.04,281687.0
2019-07-09 09:30:00,379.0,384.38,378.77,383.65,1521795.0,379.0,384.38,378.77,383.65,1521795.0
2019-07-09 10:00:00,383.72,384.76,383.05,384.41,479765.0,383.72,384.76,383.05,384.41,479765.0
2019-07-09 10:30:00,384.4,384.64,383.15,383.5,238619.0,384.4,384.64,383.15,383.5,238619.0
2019-07-09 11:00:00,383.48,383.88,382.0,382.56,277346.0,383.48,383.88,382.0,382.56,277346.0
2019-07-09 11:30:00,382.51,382.95,381.87,382.51,141952.0,382.51,382.95,381.87,382.51,141952.0
2019-07-09 12:00:00,382.54,384.15,382.31,382.83,274431.0,382.54,384.15,382.31,382.83,274431.0
2019-07-09 12:30:00,382.83,383.98,381.27,381.77,236216.0,382.83,383.98,381.27,381.77,236216.0
2019-07-09 13:00:00,381.85,382.48,377.5,378.33,577353.0,381.85,382.48,377.5,378.33,577353.0
2019-07-09 13:30:00,378.42,380.62,378.31,380.25,329278.0,378.42,380.62,378.31,380.25,329278.0
2019-07-09 14:00:00,380.24,381.98,379.77,380.85,295284.0,380.24,381.98,379.77,380.85,295284.0
2019-07-09 14:30:00,380.85,381.06,379.54,379.71,207068.0,380.85,381.06,379.54,379.71,207068.0
2019-07-09 15:00:00,379.62,380.39,378.71,378.87,222016.0,379.62,380.39,378.71,378.87,222016.0
2019-07-09 15:30:00,378.87,380.71,378.87,379.81,433952.0,378.87,380.71,378.87,379.81,433952.0
2019-07-10 09:30:00,382.84,384.34,380.59,381.15,1276641.0,382.84,384.34,380.59,381.15,1276641.0
2019-07-10 10:00:00,381.16,381.62,377.62,378.19,606221.0,381.16,381.62,377.62,378.19,606221.0
2019-07-10 10:30:00,378.35,380.8,378.18,379.59,447010.0,378.35,380.8,378.18,379.59,447010.0
2019-07-10 11:00:00,379.59,379.68,377.4,378.21,337190.0,379.59,379.68,377.4,378.21,337190.0
2019-07-10 11:30:00,378.3,379.23,378.28,378.99,204911.0,378.3,379.23,378.28,378.99,204911.0
2019-07-10 12:00:00,378.93,379.75,378.62,379.16,174487.0,378.93,379.75,378.62,379.16,174487.0
2019-07-10 12:30:00,379.2,379.47,378.52,378.92,93742.0,379.2,379.47,378.52,378.92,93742.0
2019-07-10 13:00:00,378.9,379.55,378.8,379.29,109311.0,378.9,379.55,378.8,379.29,109311.0
2019-07-10 13:30:00,379.35,381.44,379.25,380.89,264879.0,379.35,381.44,379.25,380.89,264879.0
2019-07-10 14:00:00,380.88,381.33,379.56,379.63,129184.0,380.88,381.33,379.56,379.63,129184.0
2019-07-10 14:30:00,379.57,380.51,379.48,380.19,169345.0,379.57,380.51,379.48,380.19,169345.0
2019-07-10 15:00:00,380.19,381.06,379.99,380.87,128345.0,380.19,381.06,379.99,380.87,128345.0
2019-07-10 15:30:00,380.91,381.56,380.41,380.99,383696.0,380.91,381.56,380.41,380.99,383696.0
2019-07-11 09:30:00,381.1,384.24,380.57,383.21,782138.0,381.1,384.24,380.57,383.21,782138.0
2019-07-11 10:00:00,383.31,384.54,382.37,382.71,465224.0,383.31,384.54,382.37,382.71,465224.0
2019-07-11 10:30:00,382.7,382.84,381.69,381.97,230732.0,382.7,382.84,381.69,381.97,230732.0
2019-07-11 11:00:00,381.9,382.14,380.79,382.03,233114.0,381.9,382.14,380.79,382.03,233114.0
2019-07-11 11:30:00,382.03,382.81,381.57,382.69,134686.0,382.03,382.81,381.57,382.69,134686.0
2019-07-11 12:00:00,382.72,383.78,381.6,382.05,220630.0,382.72,383.78,381.6,382.05,220630.0
2019-07-11 12:30:00,382.0,382.44,381.96,382.27,93194.0,382.0,382.44,381.96,382.27,93194.0
2019-07-11 13:00:00,382.26,382.31,380.75,380.75,133186.0,382.26,382.31,380.75,380.75,133186.0
2019-07-11 13:30:00,380.81,381.17,379.28,380.21,206878.0,380.81,381.17,379.28,380.21,206878.0
2019-07-11 14:00:00,380.18,380.35,378.8,379.25,143633.0,380.18,380.35,378.8,379.25,143633.0
2019-07-11 14:30:00,379.19,380.64,379.02,379.83,129448.0,379.19,380.64,379.02,379.83,129448.0
2019-07-11 15:00:00,379.77,380.5,379.4,379.61,116398.0,379.77,380.5,379.4,379.61,116398.0
2019-07-11 15:30:00,379.57,380.89,379.4,379.42,280717.0,379.57,380.89,379.4,379.42,280717.0
2019-07-12 09:30:00,378.68,379.74,373.71,374.19,1240649.0,378.68,379.74,373.71,374.19,1240649.0
2019-07-12 10:00:00,374.27,375.1,372.79,373.96,753929.0,374.27,375.1,372.79,373.96,753929.0
2019-07-12 10:30:00,374.03,375.0,373.3,374.0,548067.0,374.03,375.0,373.3,374.0,548067.0
2019-07-12 11:00:00,374.01,375.56,373.84,375.29,291494.0,374.01,375.56,373.84,375.29,291494.0
2019-07-12 11:30:00,375.4,375.89,374.88,375.06,247920.0,375.4,375.89,374.88,375.06,247920.0
2019-07-12 12:00:00,375.0,375.47,373.32,373.67,253075.0,375.0,375.47,373.32,373.67,253075.0
2019-07-12 12:30:00,373.61,374.28,373.5,374.16,178995.0,373.61,374.28,373.5,374.16,178995.0
2019-07-12 13:00:00,374.15,374.43,373.6,374.08,182328.0,374.15,374.43,373.6,374.08,182328.0
2019-07-12 13:30:00,374.09,374.1,373.11,373.31,209264.0,374.09,374.1,373.11,373.31,209264.0
2019-07-12 14:00:00,373.37,374.15,373.3,373.94,167506.0,373.37,374.15,373.3,373.94,167506.0
2019-07-12 14:30:00,373.93,374.19,373.45,373.9,152509.0,373.93,374.19,373.45,373.9,152509.0
2019-07-12 15:00:00,373.99,374.02,373.0,373.31,254666.0,373.99,374.02,373.0,373.31,254666.0
2019-07-12 15:30:00,373.35,373.59,373.0,373.24,453101.0,373.35,373.59,373.0,373.24,453101.0
2019-07-15 09:30:00,372.94,373.68,364.7,366.51,1242667.0,372.94,373.68,364.7,366.51,1242667.0
2019-07-15 10:00:00,366.56,368.45,364.7,366.89,616658.0,366.56,368.45,364.7,366.89,616658.0
2019-07-15 10:30:00,366.9,367.99,366.31,366.88,273945.0,366.9,367.99,366.31,366.88,273945.0
2019-07-15 11:00:00,366.92,367.32,365.53,365.69,234076.0,366.92,367.32,365.53,365.69,234076.0
2019-07-15 11:30:00,365.68,366.11,364.8,364.9,334004.0,365.68,366.11,364.8,364.9,334004.0
2019-07-15 12:00:00,364.89,365.62,364.36,364.45,328446.0,364.89,365.62,364.36,364.45,328446.0
2019-07-15 12:30:00,364.4,364.57,362.36,362.77,446611.0,364.4,364.57,362.36,362.77,446611.0
2019-07-15 13:00:00,362.76,364.12,362.3,364.1,321272.0,362.76,364.12,362.3,364.1,321272.0
2019-07-15 13:30:00,364.05,365.64,363.6,365.57,408204.0,364.05,365.64,363.6,365.57,408204.0
2019-07-15 14:00:00,365.55,367.19,365.26,366.0,384926.0,365.55,367.19,365.26,366.0,384926.0
2019-07-15 14:30:00,366.06,366.34,364.65,364.88,236676.0,366.06,366.34,364.65,364.88,236676.0
2019-07-15 15:00:00,364.91,365.57,364.55,365.09,175577.0,364.91,365.57,364.55,365.09,175577.0
2019-07-15 15:30:00,365.1,367.32,365.0,366.62,748712.0,365.1,367.32,365.0,366.62,748712.0
2019-07-16 09:30:00,370.09,371.34,365.73,367.57,869495.0,370.09,371.34,365.73,367.57,869495.0
2019-07-16 10:00:00,367.71,369.15,366.6,367.94,444932.0,367.71,369.15,366.6,367.94,444932.0
2019-07-16 10:30:00,368.01,368.82,367.48,368.57,201185.0,368.01,368.82,367.48,368.57,201185.0
2019-07-16 11:00:00,368.46,370.51,367.75,369.66,311390.0,368.46,370.51,367.75,369.66,311390.0
2019-07-16 11:30:00,369.7,370.03,368.76,369.14,157749.0,369.7,370.03,368.76,369.14,157749.0
2019-07-16 12:00:00,369.13,370.4,367.0,368.53,351154.0,369.13,370.4,367.0,368.53,351154.0
2019-07-16 12:30:00,368.51,368.61,367.14,367.3,245625.0,368.51,368.61,367.14,367.3,245625.0
2019-07-16 13:00:00,367.46,368.22,366.67,366.76,269469.0,367.46,368.22,366.67,366.76,269469.0
2019-07-16 13:30:00,366.73,367.18,365.17,365.21,213383.0,366.73,367.18,365.17,365.21,213383.0
2019-07-16 14:00:00,365.21,366.39,365.06,365.22,176828.0,365.21,366.39,365.06,365.22,176828.0
2019-07-16 14:30:00,365.11,366.34,364.92,365.65,243682.0,365.11,366.34,364.92,365.65,243682.0
2019-07-16 15:00:00,365.63,366.5,365.5,366.01,244581.0,365.63,366.5,365.5,366.01,244581.0
2019-07-16 15:30:00,366.0,367.05,365.51,365.98,524327.0,366.0,367.05,365.51,365.98,524327.0
2019-07-17 09:30:00,366.31,366.5,363.61,365.7,779872.0,366.31,366.5,363.61,365.7,779872.0
2019-07-17 10:00:00,365.62,366.18,362.51,364.0,553200.0,365.62,366.18,362.51,364.0,553200.0
2019-07-17 10:30:00,364.0,364.48,362.02,362.54,358849.0,364.0,364.48,362.02,362.54,358849.0
2019-07-17 11:00:00,362.54,363.21,361.75,363.16,296262.0,362.54,363.21,361.75,363.16,296262.0
2019-07-17 11:30:00,363.18,364.61,363.03,363.89,349873.0,363.18,364.61,363.03,363.89,349873.0
2019-07-17 12:00:00,363.94,365.74,363.6,365.3,370454.0,363.94,365.74,363.6,365.3,370454.0
2019-07-17 12:30:00,365.31,366.25,365.05,365.82,250879.0,365.31,366.25,365.05,365.82,250879.0
2019-07-17 13:00:00,365.9,365.9,364.45,364.59,268612.0,365.9,365.9,364.45,364.59,268612.0
2019-07-17 13:30:00,364.61,364.62,363.65,364.15,266325.0,364.61,364.62,363.65,364.15,266325.0
2019-07-17 14:00:00,364.07,364.2,363.28,363.67,265068.0,364.07,364.2,363.28,363.67,265068.0
2019-07-17 14:30:00,363.69,364.26,363.0,363.71,288718.0,363.69,364.26,363.0,363.71,288718.0
2019-07-17 15:00:00,363.7,363.71,362.0,362.29,465630.0,363.7,363.71,362.0,362.29,465630.0
2019-07-17 15:30:00,362.26,363.58,361.93,362.65,1174564.0,362.26,363.58,361.93,362.65,1174564.0
2019-07-18 09:30:00,323.77,329.85,320.5,321.32,6189423.0,323.77,329.85,320.5,321.32,6189423.0
2019-07-18 10:00:00,321.37,325.0,321.05,324.18,2422877.0,321.37,325.0,321.05,324.18,2422877.0
2019-07-18 10:30:00,324.11,325.4,321.55,322.22,1828003.0,324.11,325.4,321.55,322.22,1828003.0
2019-07-18 11:00:00,322.18,322.61,321.0,321.33,1489075.0,322.18,322.61,321.0,321.33,1489075.0
2019-07-18 11:30:00,321.37,322.61,320.3,322.44,1863490.0,321.37,322.61,320.3,322.44,1863490.0
2019-07-18 12:00:00,322.44,323.28,321.24,322.92,1182975.0,322.44,323.28,321.24,322.92,1182975.0
2019-07-18 12:30:00,322.91,323.1,321.78,322.1,679036.0,322.91,323.1,321.78,322.1,679036.0
2019-07-18 13:00:00,322.09,323.5,321.64,322.59,1057747.0,322.09,323.5,321.64,322.59,1057747.0
2019-07-18 13:30:00,322.57,324.0,322.03,323.99,890220.0,322.57,324.0,322.03,323.99,890220.0
2019-07-18 14:00:00,323.97,325.95,323.94,324.9,1408641.0,323.97,325.95,323.94,324.9,1408641.0
2019-07-18 14:30:00,324.83,325.49,324.56,325.08,712409.0,324.83,325.49,324.56,325.08,712409.0
2019-07-18 15:00:00,325.11,325.25,322.5,322.75,1097176.0,325.11,325.25,322.5,322.75,1097176.0
2019-07-18 15:30:00,322.81,325.21,321.82,325.21,1943902.0,322.81,325.21,321.82,325.21,1943902.0
2019-07-19 09:30:00,323.4,325.85,321.79,324.26,1968583.0,323.4,325.85,321.79,324.26,1968583.0
2019-07-19 10:00:00,324.2,324.72,322.29,322.31,825150.0,324.2,324.72,322.29,322.31,825150.0
2019-07-19 10:30:00,322.35,322.68,321.0,321.19,701613.0,322.35,322.68,321.0,321.19,701613.0
2019-07-19 11:00:00,321.2,323.28,320.5,322.87,1367749.0,321.2,323.28,320.5,322.87,1367749.0
2019-07-19 11:30:00,322.89,323.18,321.26,321.65,746207.0,322.89,323.18,321.26,321.65,746207.0
2019-07-19 12:00:00,321.66,321.73,321.0,321.54,385271.0,321.66,321.73,321.0,321.54,385271.0
2019-07-19 12:30:00,321.55,321.9,320.85,320.88,391137.0,321.55,321.9,320.85,320.88,391137.0
2019-07-19 13:00:00,320.86,320.9,319.01,319.43,911110.0,320.86,320.9,319.01,319.43,911110.0
2019-07-19 13:30:00,319.39,319.77,319.0,319.32,576510.0,319.39,319.77,319.0,319.32,576510.0
2019-07-19 14:00:00,319.31,320.32,318.25,318.41,677289.0,319.31,320.32,318.25,318.41,677289.0
2019-07-19 14:30:00,318.47,318.69,317.3,317.86,786199.0,318.47,318.69,317.3,317.86,786199.0
2019-07-19 15:00:00,317.81,317.81,316.04,316.59,888427.0,317.81,317.81,316.04,316.59,888427.0
2019-07-19 15:30:00,316.59,316.61,314.23,315.1,1627648.0,316.59,316.61,314.23,315.1,1627648.0
2019-07-22 09:30:00,312.7,314.54,306.0,310.7,4271204.0,312.7,314.54,306.0,310.7,4271204.0
2019-07-22 10:00:00,310.76,311.0,306.0,306.09,1714737.0,310.76,311.0,306.0,306.09,1714737.0
2019-07-22 10:30:00,306.07,308.66,305.81,308.34,1046597.0,306.07,308.66,305.81,308.34,1046597.0
2019-07-22 11:00:00,308.36,310.15,307.63,310.03,995695.0,308.36,310.15,307.63,310.03,995695.0
2019-07-22 11:30:00,310.08,311.98,310.02,310.42,992570.0,310.08,311.98,310.02,310.42,992570.0
2019-07-22 12:00:00,310.39,310.62,309.07,310.11,562236.0,310.39,310.62,309.07,310.11,562236.0
2019-07-22 12:30:00,310.1,310.97,309.62,310.89,385437.0,310.1,310.97,309.62,310.89,385437.0
2019-07-22 13:00:00,310.86,310.89,309.61,309.96,328382.0,310.86,310.89,309.61,309.96,328382.0
2019-07-22 13:30:00,310.02,311.48,309.84,310.86,429623.0,310.02,311.48,309.84,310.86,429623.0
2019-07-22 14:00:00,310.82,311.77,310.18,310.23,658518.0,310.82,311.77,310.18,310.23,658518.0
2019-07-22 14:30:00,310.25,310.31,308.31,309.81,628624.0,310.25,310.31,308.31,309.81,628624.0
2019-07-22 15:00:00,309.79,310.27,309.11,309.3,380752.0,309.79,310.27,309.11,309.3,380752.0
2019-07-22 15:30:00,309.31,311.12,308.43,310.62,1363170.0,309.31,311.12,308.43,310.62,1363170.0
2019-07-23 09:30:00,311.44,313.5,310.36,311.75,1247356.0,311.44,313.5,310.36,311.75,1247356.0
2019-07-23 10:00:00,311.74,312.0,308.58,309.02,767611.0,311.74,312.0,308.58,309.02,767611.0
2019-07-23 10:30:00,308.95,309.61,308.45,308.62,457054.0,308.95,309.61,308.45,308.62,457054.0
2019-07-23 11:00:00,308.62,309.7,307.55,309.61,520448.0,308.62,309.7,307.55,309.61,520448.0
2019-07-23 11:30:00,309.57,309.85,308.7,308.96,300045.0,309.57,309.85,308.7,308.96,300045.0
2019-07-23 12:00:00,308.95,308.95,306.81,307.5,465473.0,308.95,308.95,306.81,307.5,465473.0
2019-07-23 12:30:00,307.5,307.68,306.56,307.52,350849.0,307.5,307.68,306.56,307.52,350849.0
2019-07-23 13:00:00,307.52,307.6,306.4,306.47,249766.0,307.52,307.6,306.4,306.47,249766.0
2019-07-23 13:30:00,306.53,307.62,306.15,306.82,447077.0,306.53,307.62,306.15,306.82,447077.0
2019-07-23 14:00:00,306.75,307.92,306.1,307.53,465209.0,306.75,307.92,306.1,307.53,465209.0
2019-07-23 14:30:00,307.55,308.66,306.85,307.5,431812.0,307.55,308.66,306.85,307.5,431812.0
2019-07-23 15:00:00,307.53,307.71,306.6,306.78,405056.0,307.53,307.71,306.6,306.78,405056.0
2019-07-23 15:30:00,306.79,307.38,306.0,307.31,867057.0,306.79,307.38,306.0,307.31,867057.0
2019-07-24 09:30:00,310.51,312.0,307.25,308.06,1452686.0,310.51,312.0,307.25,308.06,1452686.0
2019-07-24 10:00:00,308.06,309.34,307.42,307.8,505303.0,308.06,309.34,307.42,307.8,505303.0
2019-07-24 10:30:00,307.88,310.69,307.84,310.64,569473.0,307.88,310.69,307.84,310.64,569473.0
2019-07-24 11:00:00,310.62,313.8,310.26,312.87,1056790.0,310.62,313.8,310.26,312.87,1056790.0
2019-07-24 11:30:00,312.85,314.7,312.06,314.4,644499.0,312.85,314.7,312.06,314.4,644499.0
2019-07-24 12:00:00,314.41,315.19,313.8,315.17,518842.0,314.41,315.19,313.8,315.17,518842.0
2019-07-24 12:30:00,315.19,317.47,315.03,317.46,691617.0,315.19,317.47,315.03,317.46,691617.0
2019-07-24 13:00:00,317.44,318.99,317.28,318.4,916989.0,317.44,318.99,317.28,318.4,916989.0
2019-07-24 13:30:00,318.41,318.64,316.77,317.31,481811.0,318.41,318.64,316.77,317.31,481811.0
2019-07-24 14:00:00,317.24,319.04,317.14,318.58,414800.0,317.24,319.04,317.14,318.58,414800.0
2019-07-24 14:30:00,318.65,319.9,318.25,319.9,454829.0,318.65,319.9,318.25,319.9,454829.0
2019-07-24 15:00:00,319.88,319.99,318.73,319.61,499134.0,319.88,319.99,318.73,319.61,499134.0
2019-07-24 15:30:00,319.63,319.97,317.82,317.82,852724.0,319.63,319.97,317.82,317.82,852724.0
2019-07-25 09:30:00,318.85,321.59,316.3,320.17,1658963.0,318.85,321.59,316.3,320.17,1658963.0
2019-07-25 10:00:00,320.3,320.91,318.2,320.83,602793.0,320.3,320.91,318.2,320.83,602793.0
2019-07-25 10:30:00,320.92,324.19,320.92,323.46,1113496.0,320.92,324.19,320.92,323.46,1113496.0
2019-07-25 11:00:00,323.41,324.56,322.28,323.42,517467.0,323.41,324.56,322.28,323.42,517467.0
2019-07-25 11:30:00,323.37,324.97,323.0,324.61,457488.0,323.37,324.97,323.0,324.61,457488.0
2019-07-25 12:00:00,324.68,324.86,323.06,324.22,451698.0,324.68,324.86,323.06,324.22,451698.0
2019-07-25 12:30:00,324.27,324.54,323.03,323.84,355037.0,324.27,324.54,323.03,323.84,355037.0
2019-07-25 13:00:00,323.84,324.18,323.25,323.65,202490.0,323.84,324.18,323.25,323.65,202490.0
2019-07-25 13:30:00,323.69,325.25,323.67,325.04,471556.0,323.69,325.25,323.67,325.04,471556.0
2019-07-25 14:00:00,325.04,326.78,325.0,326.53,524154.0,325.04,326.78,325.0,326.53,524154.0
2019-07-25 14:30:00,326.54,327.69,326.31,327.16,506045.0,326.54,327.69,326.31,327.16,506045.0
2019-07-25 15:00:00,327.13,327.39,326.26,327.0,442485.0,327.13,327.39,326.26,327.0,442485.0
2019-07-25 15:30:00,327.03,327.27,326.02,326.61,820999.0,327.03,327.27,326.02,326.61,820999.0
2019-07-26 09:30:00,328.51,332.74,327.5,331.11,2028551.0,328.51,332.74,327.5,331.11,2028551.0
2019-07-26 10:00:00,331.06,332.1,330.51,331.31,629215.0,331.06,332.1,330.51,331.31,629215.0
2019-07-26 10:30:00,331.36,331.39,328.1,329.38,878459.0,331.36,331.39,328.1,329.38,878459.0
2019-07-26 11:00:00,329.37,333.24,329.15,332.78,724721.0,329.37,333.24,329.15,332.78,724721.0
2019-07-26 11:30:00,332.84,334.37,332.6,333.9,749222.0,332.84,334.37,332.6,333.9,749222.0
2019-07-26 12:00:00,333.92,333.97,331.41,332.86,467032.0,333.92,333.97,331.41,332.86,467032.0
2019-07-26 12:30:00,332.86,333.08,331.9,332.73,264784.0,332.86,333.08,331.9,332.73,264784.0
2019-07-26 13:00:00,332.67,333.5,332.33,332.83,198941.0,332.67,333.5,332.33,332.83,198941.0
2019-07-26 13:30:00,332.88,333.98,332.81,333.81,224691.0,332.88,333.98,332.81,333.81,224691.0
2019-07-26 14:00:00,333.78,334.25,333.62,333.79,202510.0,333.78,334.25,333.62,333.79,202510.0
2019-07-26 14:30:00,333.81,334.9,333.78,334.72,358466.0,333.81,334.9,333.78,334.72,358466.0
2019-07-26 15:00:00,334.74,335.5,334.42,335.14,545826.0,334.74,335.5,334.42,335.14,545826.0
2019-07-26 15:30:00,335.13,336.0,335.09,335.87,1016151.0,335.13,336.0,335.09,335.87,1016151.0
2019-07-29 09:30:00,335.98,336.4,329.5,331.17,1138702.0,335.98,336.4,329.5,331.17,1138702.0
2019-07-29 10:00:00,331.27,331.66,328.77,330.21,537454.0,331.27,331.66,328.77,330.21,537454.0
2019-07-29 10:30:00,330.18,331.2,329.93,330.22,282596.0,330.18,331.2,329.93,330.22,282596.0
2019-07-29 11:00:00,330.29,332.87,330.04,332.5,274415.0,330.29,332.87,330.04,332.5,274415.0
2019-07-29 11:30:00,332.5,332.5,331.21,331.93,199428.0,332.5,332.5,331.21,331.93,199428.0
2019-07-29 12:00:00,331.89,332.09,330.68,330.69,157392.0,331.89,332.09,330.68,330.69,157392.0
2019-07-29 12:30:00,330.71,331.74,330.6,331.73,138059.0,330.71,331.74,330.6,331.73,138059.0
2019-07-29 13:00:00,331.77,332.3,331.62,331.92,111165.0,331.77,332.3,331.62,331.92,111165.0
2019-07-29 13:30:00,331.85,332.13,330.58,330.74,141372.0,331.85,332.13,330.58,330.74,141372.0
2019-07-29 14:00:00,330.74,331.11,330.32,331.02,107430.0,330.74,331.11,330.32,331.02,107430.0
2019-07-29 14:30:00,331.05,331.96,330.75,331.75,104260.0,331.05,331.96,330.75,331.75,104260.0
2019-07-29 15:00:00,331.85,332.46,331.69,331.74,143853.0,331.85,332.46,331.69,331.74,143853.0
2019-07-29 15:30:00,331.79,333.18,331.39,332.7,381780.0,331.79,333.18,331.39,332.7,381780.0
2019-07-30 09:30:00,329.39,329.65,325.71,326.48,843121.0,329.39,329.65,325.71,326.48,843121.0
2019-07-30 10:00:00,326.38,328.66,326.21,327.31,364352.0,326.38,328.66,326.21,327.31,364352.0
2019-07-30 10:30:00,327.42,327.76,326.0,326.63,286981.0,327.42,327.76,326.0,326.63,286981.0
2019-07-30 11:00:00,326.61,327.0,325.02,325.98,294565.0,326.61,327.0,325.02,325.98,294565.0
2019-07-30 11:30:00,326.02,327.07,325.52,325.68,283736.0,326.02,327.07,325.52,325.68,283736.0
2019-07-30 12:00:00,325.61,325.85,324.5,325.11,330277.0,325.61,325.85,324.5,325.11,330277.0
2019-07-30 12:30:00,325.1,325.17,323.23,323.72,296424.0,325.1,325.17,323.23,323.72,296424.0
2019-07-30 13:00:00,323.71,324.84,323.32,324.17,181750.0,323.71,324.84,323.32,324.17,181750.0
2019-07-30 13:30:00,324.22,326.27,324.2,326.02,223913.0,324.22,326.27,324.2,326.02,223913.0
2019-07-30 14:00:00,325.96,326.95,324.64,324.7,307742.0,325.96,326.95,324.64,324.7,307742.0
2019-07-30 14:30:00,324.64,324.85,323.29,324.09,239278.0,324.64,324.85,323.29,324.09,239278.0
2019-07-30 15:00:00,324.05,325.33,323.4,324.95,260618.0,324.05,325.33,323.4,324.95,260618.0
2019-07-30 15:30:00,324.9,326.18,324.54,325.99,560123.0,324.9,326.18,324.54,325.99,560123.0
2019-07-31 09:30:00,325.16,330.42,324.42,329.11,853656.0,325.16,330.42,324.42,329.11,853656.0
2019-07-31 10:00:00,329.2,331.77,328.43,330.26,650170.0,329.2,331.77,328.43,330.26,650170.0
2019-07-31 10:30:00,330.31,330.65,329.1,329.7,265546.0,330.31,330.65,329.1,329.7,265546.0
2019-07-31 11:00:00,329.74,330.55,328.61,329.81,211068.0,329.74,330.55,328.61,329.81,211068.0
2019-07-31 11:30:00,329.89,330.54,329.35,329.89,115502.0,329.89,330.54,329.35,329.89,115502.0
2019-07-31 12:00:00,329.96,330.03,328.96,329.79,99133.0,329.96,330.03,328.96,329.79,99133.0
2019-07-31 12:30:00,329.83,330.12,329.62,329.79,79152.0,329.83,330.12,329.62,329.79,79152.0
2019-07-31 13:00:00,329.76,329.77,327.46,327.63,181537.0,329.76,329.77,327.46,327.63,181537.0
2019-07-31 13:30:00,327.67,327.95,326.71,327.02,142545.0,327.67,327.95,326.71,327.02,142545.0
2019-07-31 14:00:00,326.92,328.47,325.1,326.52,357781.0,326.92,328.47,325.1,326.52,357781.0
2019-07-31 14:30:00,326.61,327.47,318.53,322.51,630746.0,326.61,327.47,318.53,322.51,630746.0
2019-07-31 15:00:00,322.55,325.4,321.55,325.24,496989.0,322.55,325.4,321.55,325.24,496989.0
2019-07-31 15:30:00,325.14,325.18,322.44,322.99,541841.0,325.14,325.18,322.44,322.99,541841.0
2019-08-01 09:30:00,324.25,326.11,322.01,324.48,695757.0,324.25,326.11,322.01,324.48,695757.0
2019-08-01 10:00:00,324.42,325.79,323.92,325.29,391402.0,324.42,325.79,323.92,325.29,391402.0
2019-08-01 10:30:00,325.33,327.78,325.01,327.4,372312.0,325.33,327.78,325.01,327.4,372312.0
2019-08-01 11:00:00,327.55,328.58,326.8,327.31,282308.0,327.55,328.58,326.8,327.31,282308.0
2019-08-01 11:30:00,327.31,327.31,325.2,325.2,207819.0,327.31,327.31,325.2,325.2,207819.0
2019-08-01 12:00:00,325.21,326.13,325.1,325.53,122167.0,325.21,326.13,325.1,325.53,122167.0
2019-08-01 12:30:00,325.63,326.1,324.88,325.7,130948.0,325.63,326.1,324.88,325.7,130948.0
2019-08-01 13:00:00,325.75,326.0,322.55,322.95,209848.0,325.75,326.0,322.55,322.95,209848.0
2019-08-01 13:30:00,322.99,324.03,319.26,322.32,566851.0,322.99,324.03,319.26,322.32,566851.0
2019-08-01 14:00:00,322.37,322.51,319.5,320.23,495744.0,322.37,322.51,319.5,320.23,495744.0
2019-08-01 14:30:00,320.13,321.49,318.73,320.59,400249.0,320.13,321.49,318.73,320.59,400249.0
2019-08-01 15:00:00,320.61,320.67,319.43,319.49,415311.0,320.61,320.67,319.43,319.49,415311.0
2019-08-01 15:30:00,319.57,321.51,319.29,319.57,562455.0,319.57,321.51,319.29,319.57,562455.0
2019-08-02 09:30:00,317.48,318.19,314.59,316.55,722185.0,317.48,318.19,314.59,316.55,722185.0
2019-08-02 10:00:00,316.5,317.41,313.69,314.0,393810.0,316.5,317.41,313.69,314.0,393810.0
2019-08-02 10:30:00,314.0,314.0,311.8,312.09,369293.0,314.0,314.0,311.8,312.09,369293.0
2019-08-02 11:00:00,312.1,314.88,311.88,313.6,337164.0,312.1,314.88,311.88,313.6,337164.0
2019-08-02 11:30:00,313.63,314.38,311.9,313.05,231916.0,313.63,314.38,311.9,313.05,231916.0
2019-08-02 12:00:00,313.03,317.38,312.6,316.61,350567.0,313.03,317.38,312.6,316.61,350567.0
2019-08-02 12:30:00,316.62,316.66,314.83,315.41,137313.0,316.62,316.66,314.83,315.41,137313.0
2019-08-02 13:00:00,315.37,315.67,313.7,314.61,196503.0,315.37,315.67,313.7,314.61,196503.0
2019-08-02 13:30:00,314.49,315.68,314.11,315.15,131702.0,314.49,315.68,314.11,315.15,131702.0
2019-08-02 14:00:00,315.09,317.13,314.78,316.59,242834.0,315.09,317.13,314.78,316.59,242834.0
2019-08-02 14:30:00,316.58,317.13,315.61,316.17,191124.0,316.58,317.13,315.61,316.17,191124.0
2019-08-02 15:00:00,316.24,318.09,315.94,317.77,244934.0,316.24,318.09,315.94,317.77,244934.0
2019-08-02 15:30:00,317.8,319.41,317.12,319.06,758042.0,317.8,319.41,317.12,319.06,758042.0
2019-08-05 09:30:00,310.96,313.42,307.1,310.22,922964.0,310.96,313.42,307.1,310.22,922964.0
2019-08-05 10:00:00,309.94,310.15,306.73,307.72,534663.0,309.94,310.15,306.73,307.72,534663.0
2019-08-05 10:30:00,307.63,308.3,305.8,306.74,507664.0,307.63,308.3,305.8,306.74,507664.0
2019-08-05 11:00:00,306.73,307.0,305.05,305.48,505622.0,306.73,307.0,305.05,305.48,505622.0
2019-08-05 11:30:00,305.53,306.74,305.23,306.06,348764.0,305.53,306.74,305.23,306.06,348764.0
2019-08-05 12:00:00,305.99,306.57,304.67,305.81,428590.0,305.99,306.57,304.67,305.81,428590.0
2019-08-05 12:30:00,305.85,306.71,305.01,305.5,263445.0,305.85,306.71,305.01,305.5,263445.0
2019-08-05 13:00:00,305.56,307.98,305.38,307.3,327751.0,305.56,307.98,305.38,307.3,327751.0
2019-08-05 13:30:00,307.29,308.25,305.69,305.79,332737.0,307.29,308.25,305.69,305.79,332737.0
2019-08-05 14:00:00,305.74,306.15,304.93,305.31,382543.0,305.74,306.15,304.93,305.31,382543.0
2019-08-05 14:30:00,305.4,306.38,305.25,305.8,312158.0,305.4,306.38,305.25,305.8,312158.0
2019-08-05 15:00:00,305.79,307.48,304.89,306.41,478492.0,305.79,307.48,304.89,306.41,478492.0
2019-08-05 15:30:00,306.29,308.35,305.9,307.6,842981.0,306.29,308.35,305.9,307.6,842981.0
2019-08-06 09:30:00,310.55,311.88,305.36,307.82,819923.0,310.55,311.88,305.36,307.82,819923.0
2019-08-06 10:00:00,307.79,308.68,305.5,305.95,416086.0,307.79,308.68,305.5,305.95,416086.0
2019-08-06 10:30:00,305.9,308.45,305.73,306.93,235367.0,305.9,308.45,305.73,306.93,235367.0
2019-08-06 11:00:00,307.04,307.14,305.58,306.49,224723.0,307.04,307.14,305.58,306.49,224723.0
2019-08-06 11:30:00,306.52,306.93,305.3,306.92,239093.0,306.52,306.93,305.3,306.92,239093.0
2019-08-06 12:00:00,306.96,307.58,306.0,306.25,205476.0,306.96,307.58,306.0,306.25,205476.0
2019-08-06 12:30:00,306.28,306.79,305.78,306.78,168506.0,306.28,306.79,305.78,306.78,168506.0
2019-08-06 13:00:00,306.76,308.69,306.5,308.54,211589.0,306.76,308.69,306.5,308.54,211589.0
2019-08-06 13:30:00,308.59,309.5,308.59,309.18,201904.0,308.59,309.5,308.59,309.18,201904.0
2019-08-06 14:00:00,309.11,310.85,308.52,310.73,269814.0,309.11,310.85,308.52,310.73,269814.0
2019-08-06 14:30:00,310.74,311.18,309.98,310.1,207178.0,310.74,311.18,309.98,310.1,207178.0
2019-08-06 15:00:00,310.18,310.81,309.87,310.28,170698.0,310.18,310.81,309.87,310.28,170698.0
2019-08-06 15:30:00,310.24,311.37,310.1,310.11,460397.0,310.24,311.37,310.1,310.11,460397.0
2019-08-07 09:30:00,302.56,303.79,296.81,300.01,1652361.0,302.56,303.79,296.81,300.01,1652361.0
2019-08-07 10:00:00,299.95,302.26,299.31,301.57,815547.0,299.95,302.26,299.31,301.57,815547.0
2019-08-07 10:30:00,301.39,302.25,299.83,300.48,733787.0,301.39,302.25,299.83,300.48,733787.0
2019-08-07 11:00:00,300.37,301.09,298.6,299.33,599073.0,300.37,301.09,298.6,299.33,599073.0
2019-08-07 11:30:00,299.31,300.71,298.65,298.89,340935.0,299.31,300.71,298.65,298.89,340935.0
2019-08-07 12:00:00,299.01,299.47,298.0,298.55,385363.0,299.01,299.47,298.0,298.55,385363.0
2019-08-07 12:30:00,298.48,301.12,298.27,300.65,306217.0,298.48,301.12,298.27,300.65,306217.0
2019-08-07 13:00:00,300.7,301.7,300.36,301.1,260216.0,300.7,301.7,300.36,301.1,260216.0
2019-08-07 13:30:00,301.21,304.58,301.2,303.15,477688.0,301.21,304.58,301.2,303.15,477688.0
2019-08-07 14:00:00,303.15,304.55,302.17,303.49,318701.0,303.15,304.55,302.17,303.49,318701.0
2019-08-07 14:30:00,303.38,303.81,302.72,303.29,249731.0,303.38,303.81,302.72,303.29,249731.0
2019-08-07 15:00:00,303.28,303.75,302.13,303.6,208821.0,303.28,303.75,302.13,303.6,208821.0
2019-08-07 15:30:00,303.51,305.0,302.8,304.23,598731.0,303.51,305.0,302.8,304.23,598731.0
2019-08-08 09:30:00,311.03,311.19,306.63,308.53,679662.0,311.03,311.19,306.63,308.53,679662.0
2019-08-08 10:00:00,308.65,309.57,307.39,309.25,279858.0,308.65,309.57,307.39,309.25,279858.0
2019-08-08 10:30:00,309.27,310.99,308.71,310.94,311483.0,309.27,310.99,308.71,310.94,311483.0
2019-08-08 11:00:00,310.94,310.99,309.68,310.88,309502.0,310.94,310.99,309.68,310.88,309502.0
2019-08-08 11:30:00,310.88,312.36,309.87,311.77,324584.0,310.88,312.36,309.87,311.77,324584.0
2019-08-08 12:00:00,311.87,312.92,311.34,312.84,234840.0,311.87,312.92,311.34,312.84,234840.0
2019-08-08 12:30:00,312.82,314.05,312.7,313.79,302531.0,312.82,314.05,312.7,313.79,302531.0
2019-08-08 13:00:00,313.85,314.5,313.58,313.82,221456.0,313.85,314.5,313.58,313.82,221456.0
2019-08-08 13:30:00,313.87,315.26,313.71,315.18,192798.0,313.87,315.26,313.71,315.18,192798.0
2019-08-08 14:00:00,315.2,315.73,314.61,315.46,223207.0,315.2,315.73,314.61,315.46,223207.0
2019-08-08 14:30:00,315.49,316.37,315.03,315.57,271762.0,315.49,316.37,315.03,315.57,271762.0
2019-08-08 15:00:00,315.53,316.0,314.75,315.18,220758.0,315.53,316.0,314.75,315.18,220758.0
2019-08-08 15:30:00,315.18,316.2,314.98,315.83,545489.0,315.18,316.2,314.98,315.83,545489.0
2019-08-09 09:30:00,313.74,316.64,311.0,312.16,626108.0,313.74,316.64,311.0,312.16,626108.0
2019-08-09 10:00:00,312.08,312.4,308.87,309.13,467580.0,312.08,312.4,308.87,309.13,467580.0
2019-08-09 10:30:00,309.11,310.04,308.1,309.32,312175.0,309.11,310.04,308.1,309.32,312175.0
2019-08-09 11:00:00,309.32,309.53,306.48,306.48,287020.0,309.32,309.53,306.48,306.48,287020.0
2019-08-09 11:30:00,306.51,307.39,305.68,306.54,282524.0,306.51,307.39,305.68,306.54,282524.0
2019-08-09 12:00:00,306.47,307.9,306.47,307.02,161115.0,306.47,307.9,306.47,307.02,161115.0
2019-08-09 12:30:00,307.02,308.62,306.52,308.18,282389.0,307.02,308.62,306.52,308.18,282389.0
2019-08-09 13:00:00,308.25,309.71,308.15,309.5,339577.0,308.25,309.71,308.15,309.5,339577.0
2019-08-09 13:30:00,309.58,310.93,309.58,309.67,279986.0,309.58,310.93,309.58,309.67,279986.0
2019-08-09 14:00:00,309.72,309.77,308.5,309.41,130327.0,309.72,309.77,308.5,309.41,130327.0
2019-08-09 14:30:00,309.46,309.95,309.03,309.57,118959.0,309.46,309.95,309.03,309.57,118959.0
2019-08-09 15:00:00,309.5,311.16,309.31,310.06,205693.0,309.5,311.16,309.31,310.06,205693.0
2019-08-09 15:30:00,310.01,310.34,308.57,309.0,359741.0,310.01,310.34,308.57,309.0,359741.0
2019-08-12 09:30:00,305.46,306.74,303.24,305.36,497006.0,305.46,306.74,303.24,305.36,497006.0
2019-08-12 10:00:00,305.41,311.05,305.41,309.77,687193.0,305.41,311.05,305.41,309.77,687193.0
2019-08-12 10:30:00,309.67,311.4,309.57,311.22,478389.0,309.67,311.4,309.57,311.22,478389.0
2019-08-12 11:00:00,311.18,311.79,309.6,310.82,438107.0,311.18,311.79,309.6,310.82,438107.0
2019-08-12 11:30:00,310.82,312.55,310.65,311.98,280038.0,310.82,312.55,310.65,311.98,280038.0
2019-08-12 12:00:00,311.93,312.49,311.07,312.01,136134.0,311.93,312.49,311.07,312.01,136134.0
2019-08-12 12:30:00,312.02,312.89,311.62,312.22,154651.0,312.02,312.89,311.62,312.22,154651.0
2019-08-12 13:00:00,312.15,312.58,311.76,312.28,158420.0,312.15,312.58,311.76,312.28,158420.0
2019-08-12 13:30:00,312.27,312.43,311.15,311.56,219218.0,312.27,312.43,311.15,311.56,219218.0
2019-08-12 14:00:00,311.5,312.3,311.0,311.14,245344.0,311.5,312.3,311.0,311.14,245344.0
2019-08-12 14:30:00,311.1,311.73,309.53,309.88,269111.0,311.1,311.73,309.53,309.88,269111.0
2019-08-12 15:00:00,310.0,311.65,309.86,311.35,239898.0,310.0,311.65,309.86,311.35,239898.0
2019-08-12 15:30:00,311.28,312.09,310.8,310.82,435564.0,311.28,312.09,310.8,310.82,435564.0
2019-08-13 09:30:00,309.81,316.43,308.16,315.6,851677.0,309.81,316.43,308.16,315.6,851677.0
2019-08-13 10:00:00,315.4,315.93,312.85,315.41,390120.0,315.4,315.93,312.85,315.41,390120.0
2019-08-13 10:30:00,315.5,315.78,312.61,312.69,335548.0,315.5,315.78,312.61,312.69,335548.0
2019-08-13 11:00:00,312.62,313.14,310.32,311.06,319955.0,312.62,313.14,310.32,311.06,319955.0
2019-08-13 11:30:00,310.91,311.61,309.74,311.52,254559.0,310.91,311.61,309.74,311.52,254559.0
2019-08-13 12:00:00,311.66,311.75,310.55,310.8,117358.0,311.66,311.75,310.55,310.8,117358.0
2019-08-13 12:30:00,310.82,311.05,309.54,309.9,133215.0,310.82,311.05,309.54,309.9,133215.0
2019-08-13 13:00:00,309.88,310.84,309.57,310.61,120990.0,309.88,310.84,309.57,310.61,120990.0
2019-08-13 13:30:00,310.62,311.62,310.43,311.33,150277.0,310.62,311.62,310.43,311.33,150277.0
2019-08-13 14:00:00,311.35,312.29,311.0,312.29,106929.0,311.35,312.29,311.0,312.29,106929.0
2019-08-13 14:30:00,312.24,312.78,311.97,312.61,199406.0,312.24,312.78,311.97,312.61,199406.0
2019-08-13 15:00:00,312.57,312.92,311.3,311.87,147046.0,312.57,312.92,311.3,311.87,147046.0
2019-08-13 15:30:00,311.73,312.58,311.51,312.33,434909.0,311.73,312.58,311.51,312.33,434909.0
2019-08-14 09:30:00,308.01,308.41,303.26,304.3,857348.0,308.01,308.41,303.26,304.3,857348.0
2019-08-14 10:00:00,304.44,304.72,302.33,303.62,384530.0,304.44,304.72,302.33,303.62,384530.0
2019-08-14 10:30:00,303.76,303.76,301.21,301.33,400913.0,303.76,303.76,301.21,301.33,400913.0
2019-08-14 11:00:00,301.3,301.91,300.68,301.87,404446.0,301.3,301.91,300.68,301.87,404446.0
2019-08-14 11:30:00,301.65,302.49,300.71,302.0,280037.0,301.65,302.49,300.71,302.0,280037.0
2019-08-14 12:00:00,302.0,302.03,298.73,299.58,426622.0,302.0,302.03,298.73,299.58,426622.0
2019-08-14 12:30:00,299.52,300.18,298.19,298.7,384922.0,299.52,300.18,298.19,298.7,384922.0
2019-08-14 13:00:00,298.65,300.63,298.33,299.73,257697.0,298.65,300.63,298.33,299.73,257697.0
2019-08-14 13:30:00,299.68,300.48,299.36,299.94,252535.0,299.68,300.48,299.36,299.94,252535.0
2019-08-14 14:00:00,299.98,300.0,298.88,298.9,217895.0,299.98,300.0,298.88,298.9,217895.0
2019-08-14 14:30:00,298.99,299.42,298.12,298.98,235704.0,298.99,299.42,298.12,298.98,235704.0
2019-08-14 15:00:00,298.95,300.02,298.44,298.83,389464.0,298.95,300.02,298.44,298.83,389464.0
2019-08-14 15:30:00,298.79,300.22,298.0,299.11,699483.0,298.79,300.22,298.0,299.11,699483.0
2019-08-15 09:30:00,299.5,300.63,296.48,297.11,897150.0,299.5,300.63,296.48,297.11,897150.0
2019-08-15 10:00:00,296.88,297.5,293.42,295.63,788972.0,296.88,297.5,293.42,295.63,788972.0
2019-08-15 10:30:00,295.64,296.22,290.22,290.5,1352984.0,295.64,296.22,290.22,290.5,1352984.0
2019-08-15 11:00:00,290.55,292.63,288.0,292.49,1102013.0,290.55,292.63,288.0,292.49,1102013.0
2019-08-15 11:30:00,292.61,294.93,292.37,294.81,476535.0,292.61,294.93,292.37,294.81,476535.0
2019-08-15 12:00:00,294.81,296.08,293.33,293.45,372293.0,294.81,296.08,293.33,293.45,372293.0
2019-08-15 12:30:00,293.42,293.86,292.36,293.46,265668.0,293.42,293.86,292.36,293.46,265668.0
2019-08-15 13:00:00,293.44,294.49,292.66,292.98,302873.0,293.44,294.49,292.66,292.98,302873.0
2019-08-15 13:30:00,292.85,293.39,291.1,291.82,308676.0,292.85,293.39,291.1,291.82,308676.0
2019-08-15 14:00:00,291.75,293.57,291.29,293.4,345126.0,291.75,293.57,291.29,293.4,345126.0
2019-08-15 14:30:00,293.5,293.5,292.0,292.79,200566.0,293.5,293.5,292.0,292.79,200566.0
2019-08-15 15:00:00,292.92,295.11,292.87,293.63,298902.0,292.92,295.11,292.87,293.63,298902.0
2019-08-15 15:30:00,293.55,296.58,293.55,295.91,566551.0,293.55,296.58,293.55,295.91,566551.0
2019-08-16 09:30:00,298.86,299.75,296.27,298.81,660811.0,298.86,299.75,296.27,298.81,660811.0
2019-08-16 10:00:00,298.7,300.88,298.52,300.63,662506.0,298.7,300.88,298.52,300.63,662506.0
2019-08-16 10:30:00,300.69,303.38,299.51,303.19,660190.0,300.69,303.38,299.51,303.19,660190.0
2019-08-16 11:00:00,303.21,303.55,301.04,301.69,519716.0,303.21,303.55,301.04,301.69,519716.0
2019-08-16 11:30:00,301.64,302.32,301.0,302.15,204878.0,301.64,302.32,301.0,302.15,204878.0
2019-08-16 12:00:00,302.14,302.44,301.1,301.23,200100.0,302.14,302.44,301.1,301.23,200100.0
2019-08-16 12:30:00,301.29,302.65,301.22,302.15,152837.0,301.29,302.65,301.22,302.15,152837.0
2019-08-16 13:00:00,302.25,303.29,302.19,302.9,153272.0,302.25,303.29,302.19,302.9,153272.0
2019-08-16 13:30:00,302.94,303.28,302.78,303.0,176709.0,302.94,303.28,302.78,303.0,176709.0
2019-08-16 14:00:00,303.01,303.07,301.83,302.15,160567.0,303.01,303.07,301.83,302.15,160567.0
2019-08-16 14:30:00,302.14,302.93,301.5,302.69,199315.0,302.14,302.93,301.5,302.69,199315.0
2019-08-16 15:00:00,302.67,303.14,302.46,302.88,272322.0,302.67,303.14,302.46,302.88,272322.0
2019-08-16 15:30:00,302.86,303.54,302.29,302.75,575885.0,302.86,303.54,302.29,302.75,575885.0
2019-08-19 09:30:00,306.12,310.58,306.01,307.26,767590.0,306.12,310.58,306.01,307.26,767590.0
2019-08-19 10:00:00,307.11,307.88,304.75,306.35,390819.0,307.11,307.88,304.75,306.35,390819.0
2019-08-19 10:30:00,306.43,307.7,306.3,307.22,201226.0,306.43,307.7,306.3,307.22,201226.0
2019-08-19 11:00:00,307.23,309.43,307.1,308.58,229488.0,307.23,309.43,307.1,308.58,229488.0
2019-08-19 11:30:00,308.44,309.35,308.42,308.88,155843.0,308.44,309.35,308.42,308.88,155843.0
2019-08-19 12:00:00,308.84,310.39,308.84,309.99,265295.0,308.84,310.39,308.84,309.99,265295.0
2019-08-19 12:30:00,309.94,311.53,309.85,311.02,196806.0,309.94,311.53,309.85,311.02,196806.0
2019-08-19 13:00:00,311.04,311.42,310.53,311.4,127716.0,311.04,311.42,310.53,311.4,127716.0
2019-08-19 13:30:00,311.36,311.75,310.75,311.58,172088.0,311.36,311.75,310.75,311.58,172088.0
2019-08-19 14:00:00,311.58,311.6,309.91,310.67,151056.0,311.58,311.6,309.91,310.67,151056.0
2019-08-19 14:30:00,310.6,310.6,309.81,310.0,139048.0,310.6,310.6,309.81,310.0,139048.0
2019-08-19 15:00:00,310.05,310.21,309.22,310.06,179322.0,310.05,310.21,309.22,310.06,179322.0
2019-08-19 15:30:00,310.07,310.57,309.18,309.41,453633.0,310.07,310.57,309.18,309.41,453633.0
2019-08-20 09:30:00,304.79,305.0,298.85,300.3,1098188.0,304.79,305.0,298.85,300.3,1098188.0
2019-08-20 10:00:00,300.19,301.37,298.64,298.91,542076.0,300.19,301.37,298.64,298.91,542076.0
2019-08-20 10:30:00,298.94,300.2,297.68,299.9,602966.0,298.94,300.2,297.68,299.9,602966.0
2019-08-20 11:00:00,299.95,300.6,299.02,300.59,473811.0,299.95,300.6,299.02,300.59,473811.0
2019-08-20 11:30:00,300.52,301.0,300.01,300.32,282750.0,300.52,301.0,300.01,300.32,282750.0
2019-08-20 12:00:00,300.4,301.3,299.86,300.47,324259.0,300.4,301.3,299.86,300.47,324259.0
2019-08-20 12:30:00,300.5,300.92,299.82,300.04,158586.0,300.5,300.92,299.82,300.04,158586.0
2019-08-20 13:00:00,300.02,300.55,299.65,300.55,199753.0,300.02,300.55,299.65,300.55,199753.0
2019-08-20 13:30:00,300.55,300.65,299.36,299.89,237410.0,300.55,300.65,299.36,299.89,237410.0
2019-08-20 14:00:00,299.88,300.2,298.8,299.95,217452.0,299.88,300.2,298.8,299.95,217452.0
2019-08-20 14:30:00,299.88,300.7,299.37,299.64,334383.0,299.88,300.7,299.37,299.64,334383.0
2019-08-20 15:00:00,299.57,300.55,299.1,300.46,218448.0,299.57,300.55,299.1,300.46,218448.0
2019-08-20 15:30:00,300.47,300.65,298.7,299.03,634300.0,300.47,300.65,298.7,299.03,634300.0
2019-08-21 09:30:00,301.42,302.88,298.27,300.82,965144.0,301.42,302.88,298.27,300.82,965144.0
2019-08-21 10:00:00,300.86,302.0,299.5,300.81,401339.0,300.86,302.0,299.5,300.81,401339.0
2019-08-21 10:30:00,300.63,301.28,300.0,300.13,224808.0,300.63,301.28,300.0,300.13,224808.0
2019-08-21 11:00:00,300.05,301.0,299.5,300.74,207588.0,300.05,301.0,299.5,300.74,207588.0
2019-08-21 11:30:00,300.67,300.8,299.31,299.98,230095.0,300.67,300.8,299.31,299.98,230095.0
2019-08-21 12:00:00,299.98,300.37,299.4,299.87,99825.0,299.98,300.37,299.4,299.87,99825.0
2019-08-21 12:30:00,299.84,300.12,299.36,300.0,111876.0,299.84,300.12,299.36,300.0,111876.0
2019-08-21 13:00:00,300.01,300.02,299.02,299.27,124409.0,300.01,300.02,299.02,299.27,124409.0
2019-08-21 13:30:00,299.29,299.36,297.23,297.33,295505.0,299.29,299.36,297.23,297.33,295505.0
2019-08-21 14:00:00,297.23,298.99,296.64,298.81,519433.0,297.23,298.99,296.64,298.81,519433.0
2019-08-21 14:30:00,298.79,298.85,296.62,296.85,380383.0,298.79,298.85,296.62,296.85,380383.0
2019-08-21 15:00:00,296.85,297.58,296.2,297.26,294268.0,296.85,297.58,296.2,297.26,294268.0
2019-08-21 15:30:00,297.25,298.11,296.82,297.81,388745.0,297.25,298.11,296.82,297.81,388745.0
2019-08-22 09:30:00,298.65,300.33,297.61,298.93,541240.0,298.65,300.33,297.61,298.93,541240.0
2019-08-22 10:00:00,298.93,299.55,295.37,295.67,465573.0,298.93,299.55,295.37,295.67,465573.0
2019-08-22 10:30:00,295.6,295.63,293.15,293.93,520074.0,295.6,295.63,293.15,293.93,520074.0
2019-08-22 11:00:00,294.0,296.4,293.38,295.8,353401.0,294.0,296.4,293.38,295.8,353401.0
2019-08-22 11:30:00,295.88,297.48,295.88,296.83,222448.0,295.88,297.48,295.88,296.83,222448.0
2019-08-22 12:00:00,296.8,297.59,296.4,296.43,139028.0,296.8,297.59,296.4,296.43,139028.0
2019-08-22 12:30:00,296.43,297.42,296.41,297.21,152721.0,296.43,297.42,296.41,297.21,152721.0
2019-08-22 13:00:00,297.19,299.25,297.19,298.71,235073.0,297.19,299.25,297.19,298.71,235073.0
2019-08-22 13:30:00,298.77,298.82,298.02,298.06,131262.0,298.77,298.82,298.02,298.06,131262.0
2019-08-22 14:00:00,298.12,298.39,297.0,297.1,123223.0,298.12,298.39,297.0,297.1,123223.0
2019-08-22 14:30:00,297.1,298.91,297.03,298.77,137409.0,297.1,298.91,297.03,298.77,137409.0
2019-08-22 15:00:00,298.79,298.83,297.66,298.43,134640.0,298.79,298.83,297.66,298.43,134640.0
2019-08-22 15:30:00,298.43,298.56,296.7,296.86,323089.0,298.43,298.56,296.7,296.86,323089.0
2019-08-23 09:30:00,295.0,298.43,293.57,296.56,578548.0,295.0,298.43,293.57,296.56,578548.0
2019-08-23 10:00:00,296.44,298.57,295.41,296.99,375922.0,296.44,298.57,295.41,296.99,375922.0
2019-08-23 10:30:00,296.84,299.01,296.62,297.5,482734.0,296.84,299.01,296.62,297.5,482734.0
2019-08-23 11:00:00,297.82,297.93,293.65,293.84,441007.0,297.82,297.93,293.65,293.84,441007.0
2019-08-23 11:30:00,293.78,294.11,291.5,291.5,320330.0,293.78,294.11,291.5,291.5,320330.0
2019-08-23 12:00:00,291.59,293.32,291.19,292.72,230843.0,291.59,293.32,291.19,292.72,230843.0
2019-08-23 12:30:00,292.78,293.96,292.39,293.45,372116.0,292.78,293.96,292.39,293.45,372116.0
2019-08-23 13:00:00,293.44,293.45,290.88,291.23,192328.0,293.44,293.45,290.88,291.23,192328.0
2019-08-23 13:30:00,291.21,292.2,290.82,291.61,146908.0,291.21,292.2,290.82,291.61,146908.0
2019-08-23 14:00:00,291.67,292.37,290.68,291.71,230944.0,291.67,292.37,290.68,291.71,230944.0
2019-08-23 14:30:00,291.76,291.94,290.32,291.11,117545.0,291.76,291.94,290.32,291.11,117545.0
2019-08-23 15:00:00,291.09,291.96,290.44,290.91,224329.0,291.09,291.96,290.44,290.91,224329.0
2019-08-23 15:30:00,290.86,291.77,290.48,291.54,572742.0,290.86,291.77,290.48,291.54,572742.0
2019-08-26 09:30:00,295.24,296.95,293.61,294.5,701751.0,295.24,296.95,293.61,294.5,701751.0
2019-08-26 10:00:00,294.58,294.99,292.5,293.37,313417.0,294.58,294.99,292.5,293.37,313417.0
2019-08-26 10:30:00,293.28,295.45,292.87,294.18,407991.0,293.28,295.45,292.87,294.18,407991.0
2019-08-26 11:00:00,294.21,294.86,293.61,293.92,204913.0,294.21,294.86,293.61,293.92,204913.0
2019-08-26 11:30:00,293.88,294.35,293.07,294.07,231716.0,293.88,294.35,293.07,294.07,231716.0
2019-08-26 12:00:00,294.07,295.1,293.65,294.62,113851.0,294.07,295.1,293.65,294.62,113851.0
2019-08-26 12:30:00,294.68,294.87,293.67,294.01,135808.0,294.68,294.87,293.67,294.01,135808.0
2019-08-26 13:00:00,294.09,294.33,293.5,293.88,140634.0,294.09,294.33,293.5,293.88,140634.0
2019-08-26 13:30:00,293.94,294.09,293.61,293.86,98578.0,293.94,294.09,293.61,293.86,98578.0
2019-08-26 14:00:00,293.96,294.0,293.19,293.4,239117.0,293.96,294.0,293.19,293.4,239117.0
2019-08-26 14:30:00,293.28,294.22,293.28,293.81,213529.0,293.28,294.22,293.28,293.81,213529.0
2019-08-26 15:00:00,293.81,294.44,293.49,293.55,136202.0,293.81,294.44,293.49,293.55,136202.0
2019-08-26 15:30:00,293.58,295.14,293.37,295.11,332862.0,293.58,295.14,293.37,295.11,332862.0
2019-08-27 09:30:00,294.54,296.77,292.62,293.85,639295.0,294.54,296.77,292.62,293.85,639295.0
2019-08-27 10:00:00,293.97,294.44,292.06,292.55,353897.0,293.97,294.44,292.06,292.55,353897.0
2019-08-27 10:30:00,292.46,293.43,291.4,291.45,305359.0,292.46,293.43,291.4,291.45,305359.0
2019-08-27 11:00:00,291.5,292.43,289.58,290.24,443435.0,291.5,292.43,289.58,290.24,443435.0
2019-08-27 11:30:00,290.21,291.68,290.12,290.66,181080.0,290.21,291.68,290.12,290.66,181080.0
2019-08-27 12:00:00,290.62,291.09,289.8,289.84,165419.0,290.62,291.09,289.8,289.84,165419.0
2019-08-27 12:30:00,289.85,289.87,288.39,288.99,259527.0,289.85,289.87,288.39,288.99,259527.0
2019-08-27 13:00:00,288.99,290.0,288.67,289.78,161541.0,288.99,290.0,288.67,289.78,161541.0
2019-08-27 13:30:00,289.76,290.66,289.33,289.42,190098.0,289.76,290.66,289.33,289.42,190098.0
2019-08-27 14:00:00,289.45,289.66,287.25,287.5,317943.0,289.45,289.66,287.25,287.5,317943.0
2019-08-27 14:30:00,287.5,290.29,287.19,289.73,249559.0,287.5,290.29,287.19,289.73,249559.0
2019-08-27 15:00:00,289.79,290.79,288.88,289.45,254838.0,289.79,290.79,288.88,289.45,254838.0
2019-08-27 15:30:00,289.43,291.45,288.64,291.0,751942.0,289.43,291.45,288.64,291.0,751942.0
2019-08-28 09:30:00,289.47,291.76,287.75,290.33,513957.0,289.47,291.76,287.75,290.33,513957.0
2019-08-28 10:00:00,290.44,291.62,289.15,289.58,244948.0,290.44,291.62,289.15,289.58,244948.0
2019-08-28 10:30:00,289.73,291.54,289.63,291.05,147833.0,289.73,291.54,289.63,291.05,147833.0
2019-08-28 11:00:00,291.09,291.51,290.44,291.24,187186.0,291.09,291.51,290.44,291.24,187186.0
2019-08-28 11:30:00,291.41,292.82,291.34,292.41,140529.0,291.41,292.82,291.34,292.41,140529.0
2019-08-28 12:00:00,292.36,292.48,290.61,290.91,158018.0,292.36,292.48,290.61,290.91,158018.0
2019-08-28 12:30:00,290.98,291.3,289.91,290.67,120112.0,290.98,291.3,289.91,290.67,120112.0
2019-08-28 13:00:00,290.68,290.68,289.31,290.02,149967.0,290.68,290.68,289.31,290.02,149967.0
2019-08-28 13:30:00,290.07,290.57,289.71,290.36,130239.0,290.07,290.57,289.71,290.36,130239.0
2019-08-28 14:00:00,290.37,290.75,290.14,290.56,108016.0,290.37,290.75,290.14,290.56,108016.0
2019-08-28 14:30:00,290.47,291.37,289.94,291.34,184920.0,290.47,291.37,289.94,291.34,184920.0
2019-08-28 15:00:00,291.29,292.14,291.07,291.72,134480.0,291.29,292.14,291.07,291.72,134480.0
2019-08-28 15:30:00,291.67,292.09,291.02,291.81,325151.0,291.67,292.09,291.02,291.81,325151.0
2019-08-29 09:30:00,295.0,297.7,294.99,297.3,587724.0,295.0,297.7,294.99,297.3,587724.0
2019-08-29 10:00:00,297.33,299.76,297.18,299.64,462067.0,297.33,299.76,297.18,299.64,462067.0
2019-08-29 10:30:00,299.75,299.93,297.8,299.2,367402.0,299.75,299.93,297.8,299.2,367402.0
2019-08-29 11:00:00,299.3,299.68,298.87,299.15,170731.0,299.3,299.68,298.87,299.15,170731.0
2019-08-29 11:30:00,299.15,299.69,298.24,298.67,158896.0,299.15,299.69,298.24,298.67,158896.0
2019-08-29 12:00:00,298.57,298.88,298.04,298.06,138943.0,298.57,298.88,298.04,298.06,138943.0
2019-08-29 12:30:00,298.09,299.09,298.06,298.86,146065.0,298.09,299.09,298.06,298.86,146065.0
2019-08-29 13:00:00,298.84,299.18,298.44,298.52,101078.0,298.84,299.18,298.44,298.52,101078.0
2019-08-29 13:30:00,298.51,299.0,298.19,298.82,78827.0,298.51,299.0,298.19,298.82,78827.0
2019-08-29 14:00:00,298.86,299.2,298.24,298.85,108669.0,298.86,299.2,298.24,298.85,108669.0
2019-08-29 14:30:00,298.89,299.04,297.8,297.87,116660.0,298.89,299.04,297.8,297.87,116660.0
2019-08-29 15:00:00,297.85,297.97,296.81,296.96,196440.0,297.85,297.97,296.81,296.96,196440.0
2019-08-29 15:30:00,297.0,297.47,296.66,296.78,414767.0,297.0,297.47,296.66,296.78,414767.0
2019-08-30 09:30:00,298.78,298.94,294.7,294.85,496057.0,298.78,298.94,294.7,294.85,496057.0
2019-08-30 10:00:00,294.92,295.9,292.82,293.88,423397.0,294.92,295.9,292.82,293.88,423397.0
2019-08-30 10:30:00,293.9,294.72,293.45,293.9,175059.0,293.9,294.72,293.45,293.9,175059.0
2019-08-30 11:00:00,293.86,293.91,291.12,291.77,307992.0,293.86,293.91,291.12,291.77,307992.0
2019-08-30 11:30:00,291.87,292.38,291.45,291.88,129550.0,291.87,292.38,291.45,291.88,129550.0
2019-08-30 12:00:00,291.92,292.15,291.03,291.78,120328.0,291.92,292.15,291.03,291.78,120328.0
2019-08-30 12:30:00,291.62,292.06,290.93,291.34,122828.0,291.62,292.06,290.93,291.34,122828.0
2019-08-30 13:00:00,291.26,291.86,290.85,291.6,191041.0,291.26,291.86,290.85,291.6,191041.0
2019-08-30 13:30:00,291.61,292.42,291.32,292.4,93500.0,291.61,292.42,291.32,292.4,93500.0
2019-08-30 14:00:00,292.43,293.66,292.29,293.15,170516.0,292.43,293.66,292.29,293.15,170516.0
2019-08-30 14:30:00,293.1,293.27,292.29,292.44,113476.0,293.1,293.27,292.29,292.44,113476.0
2019-08-30 15:00:00,292.55,292.69,291.82,292.42,160303.0,292.55,292.69,291.82,292.42,160303.0
2019-08-30 15:30:00,292.45,294.0,291.96,293.72,483156.0,292.45,294.0,291.96,293.72,483156.0
2019-09-03 09:30:00,290.82,293.9,289.89,292.98,369892.0,290.82,293.9,289.89,292.98,369892.0
2019-09-03 10:00:00,292.71,292.77,290.03,290.92,254780.0,292.71,292.77,290.03,290.92,254780.0
2019-09-03 10:30:00,290.93,291.97,289.59,291.91,161599.0,290.93,291.97,289.59,291.91,161599.0
2019-09-03 11:00:00,291.88,291.88,290.33,291.3,137937.0,291.88,291.88,290.33,291.3,137937.0
2019-09-03 11:30:00,291.38,293.26,291.01,292.77,147800.0,291.38,293.26,291.01,292.77,147800.0
2019-09-03 12:00:00,292.77,293.09,291.93,292.19,88441.0,292.77,293.09,291.93,292.19,88441.0
2019-09-03 12:30:00,292.0,292.24,291.26,291.39,66905.0,292.0,292.24,291.26,291.39,66905.0
2019-09-03 13:00:00,291.41,291.69,290.47,290.75,66840.0,291.41,291.69,290.47,290.75,66840.0
2019-09-03 13:30:00,290.7,290.72,289.33,289.57,132205.0,290.7,290.72,289.33,289.57,132205.0
2019-09-03 14:00:00,289.58,290.26,288.9,289.55,149974.0,289.58,290.26,288.9,289.55,149974.0
2019-09-03 14:30:00,289.54,289.69,288.2,288.22,161538.0,289.54,289.69,288.2,288.22,161538.0
2019-09-03 15:00:00,288.22,289.08,288.06,288.74,211177.0,288.22,289.08,288.06,288.74,211177.0
2019-09-03 15:30:00,288.76,289.72,288.4,289.21,445484.0,288.76,289.72,288.4,289.21,445484.0
2019-09-04 09:30:00,291.25,291.59,286.51,286.59,818776.0,291.25,291.59,286.51,286.59,818776.0
2019-09-04 10:00:00,286.72,289.88,286.72,289.36,604145.0,286.72,289.88,286.72,289.36,604145.0
2019-09-04 10:30:00,289.37,289.45,287.28,287.63,252348.0,289.37,289.45,287.28,287.63,252348.0
2019-09-04 11:00:00,287.59,289.34,287.42,288.67,226073.0,287.59,289.34,287.42,288.67,226073.0
2019-09-04 11:30:00,288.63,289.08,288.26,288.38,135293.0,288.63,289.08,288.26,288.38,135293.0
2019-09-04 12:00:00,288.38,290.39,288.1,289.45,254086.0,288.38,290.39,288.1,289.45,254086.0
2019-09-04 12:30:00,289.38,290.85,289.28,290.45,151700.0,289.38,290.85,289.28,290.45,151700.0
2019-09-04 13:00:00,290.5,290.81,290.27,290.46,97058.0,290.5,290.81,290.27,290.46,97058.0
2019-09-04 13:30:00,290.42,291.11,290.34,290.74,130071.0,290.42,291.11,290.34,290.74,130071.0
2019-09-04 14:00:00,290.71,290.87,290.12,290.38,86963.0,290.71,290.87,290.12,290.38,86963.0
2019-09-04 14:30:00,290.33,291.78,290.25,291.31,144614.0,290.33,291.78,290.25,291.31,144614.0
2019-09-04 15:00:00,291.32,291.68,291.08,291.49,122431.0,291.32,291.68,291.08,291.49,122431.0
2019-09-04 15:30:00,291.49,292.38,291.33,291.52,365745.0,291.49,292.38,291.33,291.52,365745.0
2019-09-05 09:30:00,285.32,288.0,282.78,284.11,1719929.0,285.32,288.0,282.78,284.11,1719929.0
2019-09-05 10:00:00,284.17,290.29,283.89,288.25,1202608.0,284.17,290.29,283.89,288.25,1202608.0
2019-09-05 10:30:00,288.26,289.38,286.53,288.88,544003.0,288.26,289.38,286.53,288.88,544003.0
2019-09-05 11:00:00,288.93,292.4,288.22,292.13,587526.0,288.93,292.4,288.22,292.13,587526.0
2019-09-05 11:30:00,292.15,293.64,291.65,292.75,683168.0,292.15,293.64,291.65,292.75,683168.0
2019-09-05 12:00:00,292.68,293.97,292.1,292.7,327056.0,292.68,293.97,292.1,292.7,327056.0
2019-09-05 12:30:00,292.7,293.0,291.56,291.7,226563.0,292.7,293.0,291.56,291.7,226563.0
2019-09-05 13:00:00,291.65,291.86,290.81,291.46,200930.0,291.65,291.86,290.81,291.46,200930.0
2019-09-05 13:30:00,291.43,291.49,290.11,290.75,170642.0,291.43,291.49,290.11,290.75,170642.0
2019-09-05 14:00:00,290.86,291.85,290.5,291.18,242963.0,290.86,291.85,290.5,291.18,242963.0
2019-09-05 14:30:00,291.2,292.44,290.68,291.94,216867.0,291.2,292.44,290.68,291.94,216867.0
2019-09-05 15:00:00,291.94,293.22,291.94,292.74,244349.0,291.94,293.22,291.94,292.74,244349.0
2019-09-05 15:30:00,292.71,293.4,292.35,293.25,440500.0,292.71,293.4,292.35,293.25,440500.0
2019-09-06 09:30:00,293.24,293.45,288.37,288.71,591504.0,293.24,293.45,288.37,288.71,591504.0
2019-09-06 10:00:00,288.63,289.11,287.03,288.06,601016.0,288.63,289.11,287.03,288.06,601016.0
2019-09-06 10:30:00,288.15,289.27,287.43,289.05,432641.0,288.15,289.27,287.43,289.05,432641.0
2019-09-06 11:00:00,289.08,290.49,288.86,289.58,317754.0,289.08,290.49,288.86,289.58,317754.0
2019-09-06 11:30:00,289.69,291.1,289.67,290.73,196571.0,289.69,291.1,289.67,290.73,196571.0
2019-09-06 12:00:00,290.74,291.83,290.19,291.22,198622.0,290.74,291.83,290.19,291.22,198622.0
2019-09-06 12:30:00,291.29,291.29,289.69,290.58,169749.0,291.29,291.29,289.69,290.58,169749.0
2019-09-06 13:00:00,290.63,291.65,290.52,291.54,115347.0,290.63,291.65,290.52,291.54,115347.0
2019-09-06 13:30:00,291.52,292.33,291.32,292.01,140967.0,291.52,292.33,291.32,292.01,140967.0
2019-09-06 14:00:00,292.0,292.08,291.55,291.71,104737.0,292.0,292.08,291.55,291.71,104737.0
2019-09-06 14:30:00,291.75,291.76,291.03,291.22,93980.0,291.75,291.76,291.03,291.22,93980.0
2019-09-06 15:00:00,291.3,291.76,291.02,291.65,117592.0,291.3,291.76,291.02,291.65,117592.0
2019-09-06 15:30:00,291.65,291.82,289.88,290.11,458470.0,291.65,291.82,289.88,290.11,458470.0
2019-09-09 09:30:00,295.08,301.55,294.46,298.55,1611119.0,295.08,301.55,294.46,298.55,1611119.0
2019-09-09 10:00:00,298.54,300.43,296.8,298.67,661046.0,298.54,300.43,296.8,298.67,661046.0
2019-09-09 10:30:00,298.75,298.94,297.11,297.41,413135.0,298.75,298.94,297.11,297.41,413135.0
2019-09-09 11:00:00,297.54,297.9,295.84,297.21,263089.0,297.54,297.9,295.84,297.21,263089.0
2019-09-09 11:30:00,297.22,297.57,294.85,295.34,194130.0,297.22,297.57,294.85,295.34,194130.0
2019-09-09 12:00:00,295.42,295.52,292.15,292.49,372499.0,295.42,295.52,292.15,292.49,372499.0
2019-09-09 12:30:00,292.49,293.36,290.6,293.36,321108.0,292.49,293.36,290.6,293.36,321108.0
2019-09-09 13:00:00,293.31,293.5,292.05,292.09,127377.0,293.31,293.5,292.05,292.09,127377.0
2019-09-09 13:30:00,292.09,292.47,291.28,292.29,273065.0,292.09,292.47,291.28,292.29,273065.0
2019-09-09 14:00:00,292.31,292.88,291.59,291.85,141491.0,292.31,292.88,291.59,291.85,141491.0
2019-09-09 14:30:00,291.77,292.34,291.36,291.79,141602.0,291.77,292.34,291.36,291.79,141602.0
2019-09-09 15:00:00,291.79,294.49,291.5,293.71,447418.0,291.79,294.49,291.5,293.71,447418.0
2019-09-09 15:30:00,293.76,295.0,293.64,294.34,509321.0,293.76,295.0,293.64,294.34,509321.0
2019-09-10 09:30:00,291.16,293.2,288.9,292.5,853744.0,291.16,293.2,288.9,292.5,853744.0
2019-09-10 10:00:00,292.51,296.82,292.07,296.77,618173.0,292.51,296.82,292.07,296.77,618173.0
2019-09-10 10:30:00,296.7,297.17,294.26,294.73,355640.0,296.7,297.17,294.26,294.73,355640.0
2019-09-10 11:00:00,294.72,295.25,293.09,293.25,230272.0,294.72,295.25,293.09,293.25,230272.0
2019-09-10 11:30:00,293.16,295.46,292.83,294.69,297129.0,293.16,295.46,292.83,294.69,297129.0
2019-09-10 12:00:00,294.65,294.8,293.05,293.23,241988.0,294.65,294.8,293.05,293.23,241988.0
2019-09-10 12:30:00,293.23,293.27,291.71,292.27,326696.0,293.23,293.27,291.71,292.27,326696.0
2019-09-10 13:00:00,292.27,292.39,285.72,288.36,1268018.0,292.27,292.39,285.72,288.36,1268018.0
2019-09-10 13:30:00,288.5,289.8,284.55,284.56,1389831.0,288.5,289.8,284.55,284.56,1389831.0
2019-09-10 14:00:00,284.56,285.8,282.8,284.49,940100.0,284.56,285.8,282.8,284.49,940100.0
2019-09-10 14:30:00,284.35,284.85,282.66,284.47,819209.0,284.35,284.85,282.66,284.47,819209.0
2019-09-10 15:00:00,284.45,285.79,283.61,284.15,798271.0,284.45,285.79,283.61,284.15,798271.0
2019-09-10 15:30:00,284.15,288.24,284.12,288.24,1120717.0,284.15,288.24,284.12,288.24,1120717.0
2019-09-11 09:30:00,285.85,288.87,284.61,285.74,1232658.0,285.85,288.87,284.61,285.74,1232658.0
2019-09-11 10:00:00,285.82,290.77,285.62,290.41,718027.0,285.82,290.77,285.62,290.41,718027.0
2019-09-11 10:30:00,290.28,292.0,289.35,290.53,490905.0,290.28,292.0,289.35,290.53,490905.0
2019-09-11 11:00:00,290.57,291.85,290.51,291.17,234999.0,290.57,291.85,290.51,291.17,234999.0
2019-09-11 11:30:00,291.21,292.65,290.42,290.8,273690.0,291.21,292.65,290.42,290.8,273690.0
2019-09-11 12:00:00,290.79,291.41,289.01,289.12,257160.0,290.79,291.41,289.01,289.12,257160.0
2019-09-11 12:30:00,289.06,290.45,289.06,289.53,210248.0,289.06,290.45,289.06,289.53,210248.0
2019-09-11 13:00:00,289.53,290.51,289.4,290.14,152958.0,289.53,290.51,289.4,290.14,152958.0
2019-09-11 13:30:00,290.2,290.31,289.07,289.13,118021.0,290.2,290.31,289.07,289.13,118021.0
2019-09-11 14:00:00,289.09,289.32,288.3,289.12,162598.0,289.09,289.32,288.3,289.12,162598.0
2019-09-11 14:30:00,289.09,289.17,287.95,288.06,178067.0,289.09,289.17,287.95,288.06,178067.0
2019-09-11 15:00:00,288.09,288.49,287.33,287.58,244184.0,288.09,288.49,287.33,287.58,244184.0
2019-09-11 15:30:00,287.6,288.28,286.84,288.24,676129.0,287.6,288.28,286.84,288.24,676129.0
2019-09-12 09:30:00,288.1,291.37,286.6,290.69,847658.0,288.1,291.37,286.6,290.69,847658.0
2019-09-12 10:00:00,290.65,292.73,289.57,291.87,629533.0,290.65,292.73,289.57,291.87,629533.0
2019-09-12 10:30:00,291.67,292.09,289.13,290.08,317872.0,291.67,292.09,289.13,290.08,317872.0
2019-09-12 11:00:00,290.07,290.3,288.91,290.04,254559.0,290.07,290.3,288.91,290.04,254559.0
2019-09-12 11:30:00,289.98,290.49,289.03,289.62,104768.0,289.98,290.49,289.03,289.62,104768.0
2019-09-12 12:00:00,289.66,289.66,287.75,288.29,185597.0,289.66,289.66,287.75,288.29,185597.0
2019-09-12 12:30:00,288.29,289.18,287.92,288.27,182920.0,288.29,289.18,287.92,288.27,182920.0
2019-09-12 13:00:00,288.34,289.93,288.26,289.88,139327.0,288.34,289.93,288.26,289.88,139327.0
2019-09-12 13:30:00,289.84,290.73,289.83,289.93,161226.0,289.84,290.73,289.83,289.93,161226.0
2019-09-12 14:00:00,289.9,290.44,289.63,290.05,155508.0,289.9,290.44,289.63,290.05,155508.0
2019-09-12 14:30:00,290.03,290.43,289.98,290.15,64351.0,290.03,290.43,289.98,290.15,64351.0
2019-09-12 15:00:00,290.12,290.24,289.66,289.77,147928.0,290.12,290.24,289.66,289.77,147928.0
2019-09-12 15:30:00,289.7,290.08,288.64,288.86,344682.0,289.7,290.08,288.64,288.86,344682.0
2019-09-13 09:30:00,291.0,295.78,290.04,294.25,1073086.0,291.0,295.78,290.04,294.25,1073086.0
2019-09-13 10:00:00,294.35,296.24,293.57,296.03,548797.0,294.35,296.24,293.57,296.03,548797.0
2019-09-13 10:30:00,296.0,296.37,294.59,295.81,411026.0,296.0,296.37,294.59,295.81,411026.0
2019-09-13 11:00:00,295.76,296.33,294.85,295.27,252810.0,295.76,296.33,294.85,295.27,252810.0
2019-09-13 11:30:00,295.22,295.5,295.0,295.29,187751.0,295.22,295.5,295.0,295.29,187751.0
2019-09-13 12:00:00,295.27,296.5,295.03,295.18,248700.0,295.27,296.5,295.03,295.18,248700.0
2019-09-13 12:30:00,295.14,295.57,294.48,295.19,227084.0,295.14,295.57,294.48,295.19,227084.0
2019-09-13 13:00:00,295.19,295.64,294.95,295.06,98381.0,295.19,295.64,294.95,295.06,98381.0
2019-09-13 13:30:00,295.1,296.62,294.8,296.31,283880.0,295.1,296.62,294.8,296.31,283880.0
2019-09-13 14:00:00,296.27,296.55,294.36,294.64,234065.0,296.27,296.55,294.36,294.64,234065.0
2019-09-13 14:30:00,294.64,294.96,294.32,294.68,178049.0,294.64,294.96,294.32,294.68,178049.0
2019-09-13 15:00:00,294.65,294.65,293.25,294.43,286920.0,294.65,294.65,293.25,294.43,286920.0
2019-09-13 15:30:00,294.4,294.55,293.57,294.07,438004.0,294.4,294.55,293.57,294.07,438004.0
2019-09-16 09:30:00,294.23,297.43,292.91,294.51,720477.0,294.23,297.43,292.91,294.51,720477.0
2019-09-16 10:00:00,294.52,294.63,290.88,291.03,434435.0,294.52,294.63,290.88,291.03,434435.0
2019-09-16 10:30:00,290.91,291.66,289.78,290.29,435549.0,290.91,291.66,289.78,290.29,435549.0
2019-09-16 11:00:00,290.4,292.76,290.02,291.91,271680.0,290.4,292.76,290.02,291.91,271680.0
2019-09-16 11:30:00,291.84,292.09,290.94,291.15,197282.0,291.84,292.09,290.94,291.15,197282.0
2019-09-16 12:00:00,291.18,292.41,291.08,292.33,171983.0,291.18,292.41,291.08,292.33,171983.0
2019-09-16 12:30:00,292.34,294.84,291.77,293.93,440423.0,292.34,294.84,291.77,293.93,440423.0
2019-09-16 13:00:00,293.83,293.85,292.26,292.89,143287.0,293.83,293.85,292.26,292.89,143287.0
2019-09-16 13:30:00,292.9,293.44,292.64,293.28,85817.0,292.9,293.44,292.64,293.28,85817.0
2019-09-16 14:00:00,293.26,294.4,293.12,294.22,127566.0,293.26,294.4,293.12,294.22,127566.0
2019-09-16 14:30:00,294.23,295.33,294.0,294.61,215813.0,294.23,295.33,294.0,294.61,215813.0
2019-09-16 15:00:00,294.63,295.07,293.41,293.64,190054.0,294.63,295.07,293.41,293.64,190054.0
2019-09-16 15:30:00,293.6,294.62,293.47,294.33,269440.0,293.6,294.62,293.47,294.33,269440.0
2019-09-17 09:30:00,294.5,297.21,291.79,296.93,832345.0,294.5,297.21,291.79,296.93,832345.0
2019-09-17 10:00:00,296.84,296.99,294.01,294.12,253383.0,296.84,296.99,294.01,294.12,253383.0
2019-09-17 10:30:00,294.17,295.43,294.09,294.93,186018.0,294.17,295.43,294.09,294.93,186018.0
2019-09-17 11:00:00,295.11,296.36,295.02,295.27,212229.0,295.11,296.36,295.02,295.27,212229.0
2019-09-17 11:30:00,295.23,295.53,294.66,294.95,97735.0,295.23,295.53,294.66,294.95,97735.0
2019-09-17 12:00:00,294.97,296.02,294.97,295.68,115066.0,294.97,296.02,294.97,295.68,115066.0
2019-09-17 12:30:00,295.66,296.73,295.36,296.48,142484.0,295.66,296.73,295.36,296.48,142484.0
2019-09-17 13:00:00,296.49,297.75,296.44,297.07,221584.0,296.49,297.75,296.44,297.07,221584.0
2019-09-17 13:30:00,297.13,297.72,296.88,297.3,134050.0,297.13,297.72,296.88,297.3,134050.0
2019-09-17 14:00:00,297.38,297.93,296.86,296.94,124435.0,297.38,297.93,296.86,296.94,124435.0
2019-09-17 14:30:00,296.98,298.35,296.7,297.94,188850.0,296.98,298.35,296.7,297.94,188850.0
2019-09-17 15:00:00,297.92,298.49,297.54,298.44,146865.0,297.92,298.49,297.54,298.44,146865.0
2019-09-17 15:30:00,298.44,299.15,298.09,298.55,568907.0,298.44,299.15,298.09,298.55,568907.0
2019-09-18 09:30:00,294.99,296.05,293.1,293.37,956355.0,294.99,296.05,293.1,293.37,956355.0
2019-09-18 10:00:00,293.37,294.29,293.04,293.82,301333.0,293.37,294.29,293.04,293.82,301333.0
2019-09-18 10:30:00,293.75,294.96,293.64,293.87,253734.0,293.75,294.96,293.64,293.87,253734.0
2019-09-18 11:00:00,293.9,293.91,291.18,291.61,406471.0,293.9,293.91,291.18,291.61,406471.0
2019-09-18 11:30:00,291.65,292.14,289.12,289.53,406894.0,291.65,292.14,289.12,289.53,406894.0
2019-09-18 12:00:00,289.54,290.04,289.15,289.78,311660.0,289.54,290.04,289.15,289.78,311660.0
2019-09-18 12:30:00,289.73,289.75,287.83,288.54,464013.0,289.73,289.75,287.83,288.54,464013.0
2019-09-18 13:00:00,288.5,288.52,287.64,287.68,356228.0,288.5,288.52,287.64,287.68,356228.0
2019-09-18 13:30:00,287.63,288.99,287.58,288.81,234067.0,287.63,288.99,287.58,288.81,234067.0
2019-09-18 14:00:00,288.81,290.27,287.45,288.44,551312.0,288.81,290.27,287.45,288.44,551312.0
2019-09-18 14:30:00,288.44,289.28,287.53,288.71,340867.0,288.44,289.28,287.53,288.71,340867.0
2019-09-18 15:00:00,288.68,290.06,288.19,289.95,294789.0,288.68,290.06,288.19,289.95,294789.0
2019-09-18 15:30:00,289.93,291.68,289.93,291.67,799661.0,289.93,291.68,289.93,291.67,799661.0
2019-09-19 09:30:00,291.73,293.81,290.61,291.29,631953.0,291.73,293.81,290.61,291.29,631953.0
2019-09-19 10:00:00,291.29,292.15,290.18,290.25,329515.0,291.29,292.15,290.18,290.25,329515.0
2019-09-19 10:30:00,290.26,290.52,286.61,287.08,647702.0,290.26,290.52,286.61,287.08,647702.0
2019-09-19 11:00:00,287.08,287.72,286.04,287.22,498466.0,287.08,287.72,286.04,287.22,498466.0
2019-09-19 11:30:00,287.26,287.4,285.7,285.72,375360.0,287.26,287.4,285.7,285.72,375360.0
2019-09-19 12:00:00,285.75,286.68,283.88,284.04,530378.0,285.75,286.68,283.88,284.04,530378.0
2019-09-19 12:30:00,283.93,285.09,283.89,284.78,459837.0,283.93,285.09,283.89,284.78,459837.0
2019-09-19 13:00:00,284.73,284.79,283.52,283.96,436379.0,284.73,284.79,283.52,283.96,436379.0
2019-09-19 13:30:00,283.96,285.97,283.4,285.41,375269.0,283.96,285.97,283.4,285.41,375269.0
2019-09-19 14:00:00,285.41,286.39,285.3,286.2,302378.0,285.41,286.39,285.3,286.2,302378.0
2019-09-19 14:30:00,286.18,286.7,285.62,286.05,270593.0,286.18,286.7,285.62,286.05,270593.0
2019-09-19 15:00:00,286.06,287.32,285.81,287.18,316518.0,286.06,287.32,285.81,287.18,316518.0
2019-09-19 15:30:00,287.03,287.19,285.75,286.58,704281.0,287.03,287.19,285.75,286.58,704281.0
2019-09-20 09:30:00,280.3,282.5,275.57,276.54,2838243.0,280.3,282.5,275.57,276.54,2838243.0
2019-09-20 10:00:00,276.6,277.64,275.12,275.3,1313152.0,276.6,277.64,275.12,275.3,1313152.0
2019-09-20 10:30:00,275.35,275.42,273.0,273.0,1396771.0,275.35,275.42,273.0,273.0,1396771.0
2019-09-20 11:00:00,273.05,273.14,270.16,270.43,1338406.0,273.05,273.14,270.16,270.43,1338406.0
2019-09-20 11:30:00,270.47,270.87,269.0,270.16,1155549.0,270.47,270.87,269.0,270.16,1155549.0
2019-09-20 12:00:00,270.24,270.38,268.0,268.17,807714.0,270.24,270.38,268.0,268.17,807714.0
2019-09-20 12:30:00,268.17,269.88,268.0,269.25,660195.0,268.17,269.88,268.0,269.25,660195.0
2019-09-20 13:00:00,269.25,269.3,266.27,267.38,1099046.0,269.25,269.3,266.27,267.38,1099046.0
2019-09-20 13:30:00,267.36,267.77,266.0,267.33,786745.0,267.36,267.77,266.0,267.33,786745.0
2019-09-20 14:00:00,267.4,268.75,266.96,267.74,835402.0,267.4,268.75,266.96,267.74,835402.0
2019-09-20 14:30:00,267.75,270.34,267.63,269.34,955359.0,267.75,270.34,267.63,269.34,955359.0
2019-09-20 15:00:00,269.38,270.34,269.24,269.59,578297.0,269.38,270.34,269.24,269.59,578297.0
2019-09-20 15:30:00,269.54,271.06,269.01,270.75,1748870.0,269.54,271.06,269.01,270.75,1748870.0
2019-09-23 09:30:00,268.35,273.39,268.0,271.7,1730267.0,268.35,273.39,268.0,271.7,1730267.0
2019-09-23 10:00:00,271.78,272.24,266.28,266.96,1286973.0,271.78,272.24,266.28,266.96,1286973.0
2019-09-23 10:30:00,267.0,267.8,263.7,264.18,1063136.0,267.0,267.8,263.7,264.18,1063136.0
2019-09-23 11:00:00,264.25,266.33,262.91,266.11,951769.0,264.25,266.33,262.91,266.11,951769.0
2019-09-23 11:30:00,266.1,266.73,263.1,264.15,755908.0,266.1,266.73,263.1,264.15,755908.0
2019-09-23 12:00:00,264.09,264.99,263.5,264.21,537184.0,264.09,264.99,263.5,264.21,537184.0
2019-09-23 12:30:00,264.23,265.22,263.88,264.3,382856.0,264.23,265.22,263.88,264.3,382856.0
2019-09-23 13:00:00,264.27,264.37,261.89,262.59,658048.0,264.27,264.37,261.89,262.59,658048.0
2019-09-23 13:30:00,262.58,265.12,262.5,264.91,741216.0,262.58,265.12,262.5,264.91,741216.0
2019-09-23 14:00:00,264.97,265.4,264.2,264.71,466592.0,264.97,265.4,264.2,264.71,466592.0
2019-09-23 14:30:00,264.72,264.79,263.21,263.32,426237.0,264.72,264.79,263.21,263.32,426237.0
2019-09-23 15:00:00,263.34,264.99,263.3,264.73,339231.0,263.34,264.99,263.3,264.73,339231.0
2019-09-23 15:30:00,264.71,266.0,264.3,265.87,777048.0,264.71,266.0,264.3,265.87,777048.0
2019-09-24 09:30:00,262.5,265.0,258.3,259.78,2388805.0,262.5,265.0,258.3,259.78,2388805.0
2019-09-24 10:00:00,259.65,262.46,258.5,260.61,1410427.0,259.65,262.46,258.5,260.61,1410427.0
2019-09-24 10:30:00,260.62,261.1,258.8,260.32,818769.0,260.62,261.1,258.8,260.32,818769.0
2019-09-24 11:00:00,260.35,260.77,258.57,260.1,683177.0,260.35,260.77,258.57,260.1,683177.0
2019-09-24 11:30:00,260.06,260.48,256.9,257.68,750323.0,260.06,260.48,256.9,257.68,750323.0
2019-09-24 12:00:00,257.63,258.43,255.6,255.68,761334.0,257.63,258.43,255.6,255.68,761334.0
2019-09-24 12:30:00,255.68,255.8,254.45,254.58,754363.0,255.68,255.8,254.45,254.58,754363.0
2019-09-24 13:00:00,254.6,255.64,253.6,253.63,763899.0,254.6,255.64,253.6,253.63,763899.0
2019-09-24 13:30:00,253.65,255.62,253.6,254.21,634736.0,253.65,255.62,253.6,254.21,634736.0
2019-09-24 14:00:00,254.2,256.02,252.7,255.58,787582.0,254.2,256.02,252.7,255.58,787582.0
2019-09-24 14:30:00,255.63,255.74,252.54,252.54,731173.0,255.63,255.74,252.54,252.54,731173.0
2019-09-24 15:00:00,252.55,253.73,252.28,253.38,526978.0,252.55,253.73,252.28,253.38,526978.0
2019-09-24 15:30:00,253.34,254.61,253.02,254.58,1059789.0,253.34,254.61,253.02,254.58,1059789.0
2019-09-25 09:30:00,255.54,259.09,255.07,256.27,1423690.0,255.54,259.09,255.07,256.27,1423690.0
2019-09-25 10:00:00,256.33,256.82,253.7,254.75,798253.0,256.33,256.82,253.7,254.75,798253.0
2019-09-25 10:30:00,254.7,261.66,254.44,261.26,998527.0,254.7,261.66,254.44,261.26,998527.0
2019-09-25 11:00:00,261.25,262.37,259.18,259.62,834560.0,261.25,262.37,259.18,259.62,834560.0
2019-09-25 11:30:00,259.48,260.07,257.88,258.35,394707.0,259.48,260.07,257.88,258.35,394707.0
2019-09-25 12:00:00,258.35,259.61,257.9,258.9,375799.0,258.35,259.61,257.9,258.9,375799.0
2019-09-25 12:30:00,258.9,260.43,258.77,259.63,334223.0,258.9,260.43,258.77,259.63,334223.0
2019-09-25 13:00:00,259.68,259.76,258.67,258.75,237673.0,259.68,259.76,258.67,258.75,237673.0
2019-09-25 13:30:00,258.77,261.25,258.71,260.98,273386.0,258.77,261.25,258.71,260.98,273386.0
2019-09-25 14:00:00,260.97,261.85,260.79,261.55,299492.0,260.97,261.85,260.79,261.55,299492.0
2019-09-25 14:30:00,261.54,263.39,261.52,263.1,515405.0,261.54,263.39,261.52,263.1,515405.0
2019-09-25 15:00:00,263.1,266.1,263.0,265.9,805264.0,263.1,266.1,263.0,265.9,805264.0
2019-09-25 15:30:00,265.9,266.6,264.75,264.75,1187808.0,265.9,266.6,264.75,264.75,1187808.0
2019-09-26 09:30:00,266.42,268.05,262.25,265.18,1149934.0,266.42,268.05,262.25,265.18,1149934.0
2019-09-26 10:00:00,265.21,266.33,261.56,262.77,692469.0,265.21,266.33,261.56,262.77,692469.0
2019-09-26 10:30:00,262.8,263.68,261.87,262.28,512737.0,262.8,263.68,261.87,262.28,512737.0
2019-09-26 11:00:00,262.29,262.47,260.2,261.48,514659.0,262.29,262.47,260.2,261.48,514659.0
2019-09-26 11:30:00,261.52,262.28,260.75,261.6,472942.0,261.52,262.28,260.75,261.6,472942.0
2019-09-26 12:00:00,261.5,263.46,261.01,263.45,303900.0,261.5,263.46,261.01,263.45,303900.0
2019-09-26 12:30:00,263.42,263.43,262.45,262.65,236011.0,263.42,263.43,262.45,262.65,236011.0
2019-09-26 13:00:00,262.67,263.39,262.4,263.11,179356.0,262.67,263.39,262.4,263.11,179356.0
2019-09-26 13:30:00,263.07,265.08,262.92,264.48,282428.0,263.07,265.08,262.92,264.48,282428.0
2019-09-26 14:00:00,264.54,265.43,263.56,263.86,300755.0,264.54,265.43,263.56,263.86,300755.0
2019-09-26 14:30:00,264.02,264.42,263.23,263.26,234722.0,264.02,264.42,263.23,263.26,234722.0
2019-09-26 15:00:00,263.23,264.44,263.15,264.12,198809.0,263.23,264.44,263.15,264.12,198809.0
2019-09-26 15:30:00,264.24,265.0,262.9,263.34,485042.0,264.24,265.0,262.9,263.34,485042.0
2019-09-27 09:30:00,266.0,267.44,260.83,261.68,1206654.0,266.0,267.44,260.83,261.68,1206654.0
2019-09-27 10:00:00,261.89,262.5,260.5,262.2,398760.0,261.89,262.5,260.5,262.2,398760.0
2019-09-27 10:30:00,262.19,264.89,262.12,264.13,516672.0,262.19,264.89,262.12,264.13,516672.0
2019-09-27 11:00:00,264.11,264.18,263.09,263.77,311986.0,264.11,264.18,263.09,263.77,311986.0
2019-09-27 11:30:00,263.74,264.0,260.66,263.33,427670.0,263.74,264.0,260.66,263.33,427670.0
2019-09-27 12:00:00,263.36,263.56,262.51,263.04,171184.0,263.36,263.56,262.51,263.04,171184.0
2019-09-27 12:30:00,263.06,263.06,261.04,261.18,278706.0,263.06,263.06,261.04,261.18,278706.0
2019-09-27 13:00:00,261.06,262.63,261.04,261.69,177982.0,261.06,262.63,261.04,261.69,177982.0
2019-09-27 13:30:00,261.66,262.83,260.93,262.55,230403.0,261.66,262.83,260.93,262.55,230403.0
2019-09-27 14:00:00,262.59,262.89,261.77,262.14,180373.0,262.59,262.89,261.77,262.14,180373.0
2019-09-27 14:30:00,262.13,262.3,260.39,261.3,221442.0,262.13,262.3,260.39,261.3,221442.0
2019-09-27 15:00:00,261.33,263.25,261.18,263.17,389139.0,261.33,263.25,261.18,263.17,389139.0
2019-09-27 15:30:00,263.17,263.49,262.63,263.09,700000.0,263.17,263.49,262.63,263.09,700000.0
2019-09-30 09:30:00,264.01,267.08,262.78,266.41,648457.0,264.01,267.08,262.78,266.41,648457.0
2019-09-30 10:00:00,266.43,268.88,266.41,268.06,598786.0,266.43,268.88,266.41,268.06,598786.0
2019-09-30 10:30:00,268.08,268.78,266.5,267.0,402996.0,268.08,268.78,266.5,267.0,402996.0
2019-09-30 11:00:00,267.01,267.21,265.53,266.07,229539.0,267.01,267.21,265.53,266.07,229539.0
2019-09-30 11:30:00,266.08,266.4,264.92,264.95,140772.0,266.08,266.4,264.92,264.95,140772.0
2019-09-30 12:00:00,264.98,265.23,263.89,265.08,189452.0,264.98,265.23,263.89,265.08,189452.0
2019-09-30 12:30:00,265.06,266.37,265.06,266.02,125285.0,265.06,266.37,265.06,266.02,125285.0
2019-09-30 13:00:00,266.03,266.23,265.23,265.44,92064.0,266.03,266.23,265.23,265.44,92064.0
2019-09-30 13:30:00,265.44,266.3,265.38,266.26,114613.0,265.44,266.3,265.38,266.26,114613.0
2019-09-30 14:00:00,266.2,266.85,265.8,265.95,111335.0,266.2,266.85,265.8,265.95,111335.0
2019-09-30 14:30:00,265.98,266.23,265.54,265.62,231393.0,265.98,266.23,265.54,265.62,231393.0
2019-09-30 15:00:00,265.65,266.3,265.42,265.91,181011.0,265.65,266.3,265.42,265.91,181011.0
2019-09-30 15:30:00,265.9,267.77,264.85,267.63,1003959.0,265.9,267.77,264.85,267.63,1003959.0
2019-10-01 09:30:00,267.35,270.0,266.23,269.19,1267005.0,267.35,270.0,266.23,269.19,1267005.0
2019-10-01 10:00:00,269.19,269.33,265.82,267.73,719961.0,269.19,269.33,265.82,267.73,719961.0
2019-10-01 10:30:00,267.68,267.68,265.51,265.6,485428.0,267.68,267.68,265.51,265.6,485428.0
2019-10-01 11:00:00,265.55,265.72,264.03,265.56,463485.0,265.55,265.72,264.03,265.56,463485.0
2019-10-01 11:30:00,265.67,266.41,265.56,265.94,302369.0,265.67,266.41,265.56,265.94,302369.0
2019-10-01 12:00:00,266.0,266.26,265.27,265.98,181622.0,266.0,266.26,265.27,265.98,181622.0
2019-10-01 12:30:00,265.92,267.69,265.75,267.46,213397.0,265.92,267.69,265.75,267.46,213397.0
2019-10-01 13:00:00,267.43,268.18,266.83,268.09,386194.0,267.43,268.18,266.83,268.09,386194.0
2019-10-01 13:30:00,268.03,269.4,267.86,269.21,359632.0,268.03,269.4,267.86,269.21,359632.0
2019-10-01 14:00:00,269.19,270.49,268.5,270.01,527253.0,269.19,270.49,268.5,270.01,527253.0
2019-10-01 14:30:00,270.03,271.61,269.96,271.52,468703.0,270.03,271.61,269.96,271.52,468703.0
2019-10-01 15:00:00,271.48,272.2,270.23,270.5,377537.0,271.48,272.2,270.23,270.5,377537.0
2019-10-01 15:30:00,270.45,271.53,269.42,269.58,706606.0,270.45,271.53,269.42,269.58,706606.0
2019-10-02 09:30:00,263.61,266.0,262.19,265.9,1169804.0,263.61,266.0,262.19,265.9,1169804.0
2019-10-02 10:00:00,265.93,268.11,265.16,267.85,743448.0,265.93,268.11,265.16,267.85,743448.0
2019-10-02 10:30:00,267.84,267.84,266.29,267.1,424263.0,267.84,267.84,266.29,267.1,424263.0
2019-10-02 11:00:00,267.05,269.22,266.67,268.56,429817.0,267.05,269.22,266.67,268.56,429817.0
2019-10-02 11:30:00,268.57,268.77,267.04,267.43,334089.0,268.57,268.77,267.04,267.43,334089.0
2019-10-02 12:00:00,267.35,267.56,266.82,267.1,313230.0,267.35,267.56,266.82,267.1,313230.0
2019-10-02 12:30:00,267.14,267.89,266.23,266.3,280456.0,267.14,267.89,266.23,266.3,280456.0
2019-10-02 13:00:00,266.27,268.48,265.88,268.32,261877.0,266.27,268.48,265.88,268.32,261877.0
2019-10-02 13:30:00,268.29,268.32,267.03,267.55,124727.0,268.29,268.32,267.03,267.55,124727.0
2019-10-02 14:00:00,267.51,268.69,267.35,268.32,340940.0,267.51,268.69,267.35,268.32,340940.0
2019-10-02 14:30:00,268.3,269.34,268.0,269.02,223100.0,268.3,269.34,268.0,269.02,223100.0
2019-10-02 15:00:00,269.07,269.35,268.14,268.19,199208.0,269.07,269.35,268.14,268.19,199208.0
2019-10-02 15:30:00,268.15,268.63,267.41,268.06,442935.0,268.15,268.63,267.41,268.06,442935.0
2019-10-03 09:30:00,267.78,268.85,262.22,262.52,918538.0,267.78,268.85,262.22,262.52,918538.0
2019-10-03 10:00:00,262.34,262.58,257.01,261.02,1159324.0,262.34,262.58,257.01,261.02,1159324.0
2019-10-03 10:30:00,261.11,261.92,258.8,260.13,575010.0,261.11,261.92,258.8,260.13,575010.0
2019-10-03 11:00:00,260.04,263.74,259.77,262.54,766898.0,260.04,263.74,259.77,262.54,766898.0
2019-10-03 11:30:00,262.55,262.68,261.12,261.39,372264.0,262.55,262.68,261.12,261.39,372264.0
2019-10-03 12:00:00,261.38,264.49,261.04,264.49,456371.0,261.38,264.49,261.04,264.49,456371.0
2019-10-03 12:30:00,264.41,266.19,264.09,265.7,566511.0,264.41,266.19,264.09,265.7,566511.0
2019-10-03 13:00:00,265.72,266.12,264.76,265.66,351809.0,265.72,266.12,264.76,265.66,351809.0
2019-10-03 13:30:00,265.7,267.0,265.24,266.29,284597.0,265.7,267.0,265.24,266.29,284597.0
2019-10-03 14:00:00,266.37,267.5,266.02,267.22,256813.0,266.37,267.5,266.02,267.22,256813.0
2019-10-03 14:30:00,267.24,268.21,266.77,267.99,261363.0,267.24,268.21,266.77,267.99,261363.0
2019-10-03 15:00:00,268.02,268.28,266.98,267.33,307850.0,268.02,268.28,266.98,267.33,307850.0
2019-10-03 15:30:00,267.32,268.41,266.89,268.28,439875.0,267.32,268.41,266.89,268.28,439875.0
2019-10-04 09:30:00,268.2,271.4,266.47,270.76,846398.0,268.2,271.4,266.47,270.76,846398.0
2019-10-04 10:00:00,270.85,271.71,269.69,269.72,679739.0,270.85,271.71,269.69,269.72,679739.0
2019-10-04 10:30:00,269.72,269.9,267.26,268.38,745440.0,269.72,269.9,267.26,268.38,745440.0
2019-10-04 11:00:00,268.46,272.61,267.89,271.76,937506.0,268.46,272.61,267.89,271.76,937506.0
2019-10-04 11:30:00,271.81,275.49,271.73,272.65,1126562.0,271.81,275.49,271.73,272.65,1126562.0
2019-10-04 12:00:00,272.59,273.65,271.91,272.1,371937.0,272.59,273.65,271.91,272.1,371937.0
2019-10-04 12:30:00,272.13,273.52,272.1,273.18,267063.0,272.13,273.52,272.1,273.18,267063.0
2019-10-04 13:00:00,273.19,273.33,272.38,272.49,187505.0,273.19,273.33,272.38,272.49,187505.0
2019-10-04 13:30:00,272.49,272.61,271.0,271.22,364168.0,272.49,272.61,271.0,271.22,364168.0
2019-10-04 14:00:00,271.24,272.5,270.9,272.5,339158.0,271.24,272.5,270.9,272.5,339158.0
2019-10-04 14:30:00,272.53,273.0,272.16,272.72,266720.0,272.53,273.0,272.16,272.72,266720.0
2019-10-04 15:00:00,272.74,273.06,272.41,272.81,240722.0,272.74,273.06,272.41,272.81,240722.0
2019-10-04 15:30:00,272.85,273.75,272.64,272.73,599367.0,272.85,273.75,272.64,272.73,599367.0
2019-10-07 09:30:00,271.99,274.75,271.28,272.81,950231.0,271.99,274.75,271.28,272.81,950231.0
2019-10-07 10:00:00,272.77,275.31,272.6,274.92,625911.0,272.77,275.31,272.6,274.92,625911.0
2019-10-07 10:30:00,274.85,275.55,273.97,275.24,350999.0,274.85,275.55,273.97,275.24,350999.0
2019-10-07 11:00:00,275.24,276.15,275.08,275.55,347198.0,275.24,276.15,275.08,275.55,347198.0
2019-10-07 11:30:00,275.56,276.68,275.2,275.24,350426.0,275.56,276.68,275.2,275.24,350426.0
2019-10-07 12:00:00,275.25,275.31,273.44,273.77,299663.0,275.25,275.31,273.44,273.77,299663.0
2019-10-07 12:30:00,273.77,273.97,273.21,273.94,230551.0,273.77,273.97,273.21,273.94,230551.0
2019-10-07 13:00:00,273.88,274.09,272.85,273.95,287469.0,273.88,274.09,272.85,273.95,287469.0
2019-10-07 13:30:00,273.92,275.73,273.92,275.59,283084.0,273.92,275.73,273.92,275.59,283084.0
2019-10-07 14:00:00,275.59,275.66,274.56,274.94,203658.0,275.59,275.66,274.56,274.94,203658.0
2019-10-07 14:30:00,274.9,275.12,274.34,275.06,237235.0,274.9,275.12,274.34,275.06,237235.0
2019-10-07 15:00:00,275.13,275.13,274.3,274.93,173611.0,275.13,275.13,274.3,274.93,173611.0
2019-10-07 15:30:00,274.96,275.0,274.19,274.47,410253.0,274.96,275.0,274.19,274.47,410253.0
2019-10-08 09:30:00,273.03,274.18,271.61,272.02,609873.0,273.03,274.18,271.61,272.02,609873.0
2019-10-08 10:00:00,272.1,274.94,271.08,273.78,490369.0,272.1,274.94,271.08,273.78,490369.0
2019-10-08 10:30:00,273.75,274.94,273.21,274.68,348279.0,273.75,274.94,273.21,274.68,348279.0
2019-10-08 11:00:00,274.66,275.53,273.7,273.76,420339.0,274.66,275.53,273.7,273.76,420339.0
2019-10-08 11:30:00,273.8,273.9,272.55,273.79,396161.0,273.8,273.9,272.55,273.79,396161.0
2019-10-08 12:00:00,273.8,275.1,273.59,274.55,316340.0,273.8,275.1,273.59,274.55,316340.0
2019-10-08 12:30:00,274.6,275.35,273.54,274.13,243944.0,274.6,275.35,273.54,274.13,243944.0
2019-10-08 13:00:00,274.22,275.26,273.87,275.0,235570.0,274.22,275.26,273.87,275.0,235570.0
2019-10-08 13:30:00,275.05,275.21,274.28,274.28,107884.0,275.05,275.21,274.28,274.28,107884.0
2019-10-08 14:00:00,274.39,274.9,273.8,273.92,125173.0,274.39,274.9,273.8,273.92,125173.0
2019-10-08 14:30:00,273.92,275.18,273.25,273.72,205833.0,273.92,275.18,273.25,273.72,205833.0
2019-10-08 15:00:00,273.83,274.51,272.67,273.06,151782.0,273.83,274.51,272.67,273.06,151782.0
2019-10-08 15:30:00,273.03,273.24,270.64,270.73,503448.0,273.03,273.24,270.64,270.73,503448.0
2019-10-09 09:30:00,270.02,271.0,264.57,265.25,1095018.0,270.02,271.0,264.57,265.25,1095018.0
2019-10-09 10:00:00,265.17,267.03,264.59,266.75,537851.0,265.17,267.03,264.59,266.75,537851.0
2019-10-09 10:30:00,266.68,266.83,264.83,266.64,368045.0,266.68,266.83,264.83,266.64,368045.0
2019-10-09 11:00:00,266.68,267.95,265.51,267.66,363561.0,266.68,267.95,265.51,267.66,363561.0
2019-10-09 11:30:00,267.7,268.85,267.4,267.44,301761.0,267.7,268.85,267.4,267.44,301761.0
2019-10-09 12:00:00,267.48,268.16,267.15,267.35,190388.0,267.48,268.16,267.15,267.35,190388.0
2019-10-09 12:30:00,267.31,267.75,266.4,267.16,223088.0,267.31,267.75,266.4,267.16,223088.0
2019-10-09 13:00:00,267.23,267.84,265.79,265.97,223381.0,267.23,267.84,265.79,265.97,223381.0
2019-10-09 13:30:00,265.97,266.79,265.81,266.27,173479.0,265.97,266.79,265.81,266.27,173479.0
2019-10-09 14:00:00,266.23,266.89,266.08,266.2,174274.0,266.23,266.89,266.08,266.2,174274.0
2019-10-09 14:30:00,266.23,267.75,266.11,267.31,274504.0,266.23,267.75,266.11,267.31,274504.0
2019-10-09 15:00:00,267.32,268.47,267.28,267.63,256539.0,267.32,268.47,267.28,267.63,256539.0
2019-10-09 15:30:00,267.66,267.76,266.25,267.52,580685.0,267.66,267.76,266.25,267.52,580685.0
2019-10-10 09:30:00,265.97,274.51,265.03,273.7,1212644.0,265.97,274.51,265.03,273.7,1212644.0
2019-10-10 10:00:00,273.8,275.78,273.12,274.81,853332.0,273.8,275.78,273.12,274.81,853332.0
2019-10-10 10:30:00,274.87,275.84,273.89,275.21,499796.0,274.87,275.84,273.89,275.21,499796.0
2019-10-10 11:00:00,275.22,277.05,275.2,276.2,548032.0,275.22,277.05,275.2,276.2,548032.0
2019-10-10 11:30:00,276.19,276.61,275.74,276.07,305997.0,276.19,276.61,275.74,276.07,305997.0
2019-10-10 12:00:00,276.06,276.88,275.1,275.17,364238.0,276.06,276.88,275.1,275.17,364238.0
2019-10-10 12:30:00,275.15,276.77,274.94,276.69,354724.0,275.15,276.77,274.94,276.69,354724.0
2019-10-10 13:00:00,276.7,276.71,275.73,276.03,245007.0,276.7,276.71,275.73,276.03,245007.0
2019-10-10 13:30:00,276.02,276.88,275.5,276.69,211489.0,276.02,276.88,275.5,276.69,211489.0
2019-10-10 14:00:00,276.67,277.24,275.2,277.12,658265.0,276.67,277.24,275.2,277.12,658265.0
2019-10-10 14:30:00,277.15,278.48,277.12,278.25,803485.0,277.15,278.48,277.12,278.25,803485.0
2019-10-10 15:00:00,278.25,279.19,278.07,279.05,577803.0,278.25,279.19,278.07,279.05,577803.0
2019-10-10 15:30:00,279.1,280.53,278.94,280.5,1389984.0,279.1,280.53,278.94,280.5,1389984.0
2019-10-11 09:30:00,284.75,286.9,282.43,282.66,1521109.0,284.75,286.9,282.43,282.66,1521109.0
2019-10-11 10:00:00,282.66,284.96,282.34,284.85,532293.0,282.66,284.96,282.34,284.85,532293.0
2019-10-11 10:30:00,284.89,287.5,284.8,287.2,619440.0,284.89,287.5,284.8,287.2,619440.0
2019-10-11 11:00:00,287.18,287.25,284.85,285.17,422741.0,287.18,287.25,284.85,285.17,422741.0
2019-10-11 11:30:00,285.19,285.92,284.2,284.94,467729.0,285.19,285.92,284.2,284.94,467729.0
2019-10-11 12:00:00,284.92,284.96,284.01,284.68,352630.0,284.92,284.96,284.01,284.68,352630.0
2019-10-11 12:30:00,284.67,286.5,282.91,286.05,411086.0,284.67,286.5,282.91,286.05,411086.0
2019-10-11 13:00:00,286.05,286.67,285.46,285.65,389296.0,286.05,286.67,285.46,285.65,389296.0
2019-10-11 13:30:00,285.75,287.01,285.47,286.83,246216.0,285.75,287.01,285.47,286.83,246216.0
2019-10-11 14:00:00,286.83,287.87,286.56,286.83,275145.0,286.83,287.87,286.56,286.83,275145.0
2019-10-11 14:30:00,286.85,286.99,286.12,286.42,197047.0,286.85,286.99,286.12,286.42,197047.0
2019-10-11 15:00:00,286.41,286.43,285.23,285.44,290832.0,286.41,286.43,285.23,285.44,290832.0
2019-10-11 15:30:00,285.47,285.75,282.68,282.77,675433.0,285.47,285.75,282.68,282.77,675433.0
2019-10-14 09:30:00,283.68,286.0,283.39,285.46,664484.0,283.68,286.0,283.39,285.46,664484.0
2019-10-14 10:00:00,285.37,285.5,282.0,282.23,527575.0,285.37,285.5,282.0,282.23,527575.0
2019-10-14 10:30:00,282.35,284.1,282.27,283.77,340708.0,282.35,284.1,282.27,283.77,340708.0
2019-10-14 11:00:00,283.66,284.04,282.61,283.14,191595.0,283.66,284.04,282.61,283.14,191595.0
2019-10-14 11:30:00,283.05,283.91,282.89,283.83,146252.0,283.05,283.91,282.89,283.83,146252.0
2019-10-14 12:00:00,283.82,285.46,283.78,284.93,279261.0,283.82,285.46,283.78,284.93,279261.0
2019-10-14 12:30:00,284.87,285.85,284.64,285.8,199918.0,284.87,285.85,284.64,285.8,199918.0
2019-10-14 13:00:00,285.76,286.74,285.56,285.98,278251.0,285.76,286.74,285.56,285.98,278251.0
2019-10-14 13:30:00,285.95,286.07,285.04,285.91,207062.0,285.95,286.07,285.04,285.91,207062.0
2019-10-14 14:00:00,285.9,286.91,285.78,286.72,155356.0,285.9,286.91,285.78,286.72,155356.0
2019-10-14 14:30:00,286.77,286.85,286.19,286.46,196806.0,286.77,286.85,286.19,286.46,196806.0
2019-10-14 15:00:00,286.46,286.93,285.92,286.32,246827.0,286.46,286.93,285.92,286.32,246827.0
2019-10-14 15:30:00,286.34,286.56,285.39,285.47,507457.0,286.34,286.56,285.39,285.47,507457.0
2019-10-15 09:30:00,283.23,285.27,279.4,281.0,1007829.0,283.23,285.27,279.4,281.0,1007829.0
2019-10-15 10:00:00,280.89,283.75,280.8,283.32,559651.0,280.89,283.75,280.8,283.32,559651.0
2019-10-15 10:30:00,283.38,285.87,282.9,285.37,517015.0,283.38,285.87,282.9,285.37,517015.0
2019-10-15 11:00:00,285.45,285.63,284.46,285.29,442135.0,285.45,285.63,284.46,285.29,442135.0
2019-10-15 11:30:00,285.32,285.36,283.92,284.75,257739.0,285.32,285.36,283.92,284.75,257739.0
2019-10-15 12:00:00,284.83,285.29,284.42,284.45,212066.0,284.83,285.29,284.42,284.45,212066.0
2019-10-15 12:30:00,284.45,284.83,283.92,284.76,144259.0,284.45,284.83,283.92,284.76,144259.0
2019-10-15 13:00:00,284.78,285.6,284.73,284.86,203224.0,284.78,285.6,284.73,284.86,203224.0
2019-10-15 13:30:00,284.84,284.97,282.41,283.18,401364.0,284.84,284.97,282.41,283.18,401364.0
2019-10-15 14:00:00,283.18,283.63,282.66,283.38,264650.0,283.18,283.63,282.66,283.38,264650.0
2019-10-15 14:30:00,283.34,284.35,283.26,284.09,168914.0,283.34,284.35,283.26,284.09,168914.0
2019-10-15 15:00:00,284.07,284.42,283.51,284.19,197268.0,284.07,284.42,283.51,284.19,197268.0
2019-10-15 15:30:00,284.16,284.4,283.67,284.27,427778.0,284.16,284.4,283.67,284.27,427778.0
2019-10-16 09:30:00,283.56,286.72,282.0,283.17,812832.0,283.56,286.72,282.0,283.17,812832.0
2019-10-16 10:00:00,283.03,285.25,282.97,283.93,453335.0,283.03,285.25,282.97,283.93,453335.0
2019-10-16 10:30:00,284.05,284.86,283.33,283.56,430743.0,284.05,284.86,283.33,283.56,430743.0
2019-10-16 11:00:00,283.58,285.1,282.87,283.37,457735.0,283.58,285.1,282.87,283.37,457735.0
2019-10-16 11:30:00,283.37,284.08,283.24,283.52,405813.0,283.37,284.08,283.24,283.52,405813.0
2019-10-16 12:00:00,283.49,283.82,281.16,281.8,743821.0,283.49,283.82,281.16,281.8,743821.0
2019-10-16 12:30:00,281.8,282.08,280.74,281.39,582568.0,281.8,282.08,280.74,281.39,582568.0
2019-10-16 13:00:00,281.42,282.62,281.4,282.51,422938.0,281.42,282.62,281.4,282.51,422938.0
2019-10-16 13:30:00,282.54,283.78,282.27,282.6,627927.0,282.54,283.78,282.27,282.6,627927.0
2019-10-16 14:00:00,282.6,285.53,282.0,285.41,654910.0,282.6,285.53,282.0,285.41,654910.0
2019-10-16 14:30:00,285.43,288.17,284.61,287.34,1033568.0,285.43,288.17,284.61,287.34,1033568.0
2019-10-16 15:00:00,287.37,287.41,285.63,286.75,833131.0,287.37,287.41,285.63,286.75,833131.0
2019-10-16 15:30:00,286.73,287.35,286.0,286.62,1280442.0,286.73,287.35,286.0,286.62,1280442.0
2019-10-17 09:30:00,304.01,308.75,297.07,298.74,6948735.0,304.01,308.75,297.07,298.74,6948735.0
2019-10-17 10:00:00,298.68,299.82,290.43,292.42,4256437.0,298.68,299.82,290.43,292.42,4256437.0
2019-10-17 10:30:00,292.38,296.2,288.3,294.57,3182928.0,292.38,296.2,288.3,294.57,3182928.0
2019-10-17 11:00:00,294.57,301.28,294.0,298.9,3715644.0,294.57,301.28,294.0,298.9,3715644.0
2019-10-17 11:30:00,298.94,300.83,296.5,296.76,2019511.0,298.94,300.83,296.5,296.76,2019511.0
2019-10-17 12:00:00,296.86,298.43,295.88,296.38,983786.0,296.86,298.43,295.88,296.38,983786.0
2019-10-17 12:30:00,296.35,298.89,296.34,297.75,768133.0,296.35,298.89,296.34,297.75,768133.0
2019-10-17 13:00:00,297.8,297.84,295.38,295.49,799612.0,297.8,297.84,295.38,295.49,799612.0
2019-10-17 13:30:00,295.59,297.64,295.51,296.69,700488.0,295.59,297.64,295.51,296.69,700488.0
2019-10-17 14:00:00,296.69,297.1,295.63,296.58,586484.0,296.69,297.1,295.63,296.58,586484.0
2019-10-17 14:30:00,296.63,296.64,293.78,293.9,977573.0,296.63,296.64,293.78,293.9,977573.0
2019-10-17 15:00:00,293.95,296.19,293.9,295.49,757669.0,293.95,296.19,293.9,295.49,757669.0
2019-10-17 15:30:00,295.43,295.44,293.05,293.31,1452624.0,295.43,295.44,293.05,293.31,1452624.0
2019-10-18 09:30:00,289.36,290.9,284.55,284.91,2638707.0,289.36,290.9,284.55,284.91,2638707.0
2019-10-18 10:00:00,284.9,285.39,280.75,280.96,1973194.0,284.9,285.39,280.75,280.96,1973194.0
2019-10-18 10:30:00,280.96,281.47,277.5,279.89,2442240.0,280.96,281.47,277.5,279.89,2442240.0
2019-10-18 11:00:00,279.89,280.4,277.51,278.07,1202417.0,279.89,280.4,277.51,278.07,1202417.0
2019-10-18 11:30:00,278.05,280.4,275.32,275.58,1824175.0,278.05,280.4,275.32,275.58,1824175.0
2019-10-18 12:00:00,275.53,276.5,273.67,274.43,1116665.0,275.53,276.5,273.67,274.43,1116665.0
2019-10-18 12:30:00,274.37,277.08,273.9,276.53,969864.0,274.37,277.08,273.9,276.53,969864.0
2019-10-18 13:00:00,276.51,277.55,274.65,275.14,769282.0,276.51,277.55,274.65,275.14,769282.0
2019-10-18 13:30:00,275.13,275.57,273.71,274.01,750299.0,275.13,275.57,273.71,274.01,750299.0
2019-10-18 14:00:00,274.02,277.11,273.36,275.81,1026178.0,274.02,277.11,273.36,275.81,1026178.0
2019-10-18 14:30:00,275.8,276.93,274.71,276.64,746785.0,275.8,276.93,274.71,276.64,746785.0
2019-10-18 15:00:00,276.68,278.03,276.11,276.69,812165.0,276.68,278.03,276.11,276.69,812165.0
2019-10-18 15:30:00,276.68,277.06,275.1,275.28,1296554.0,276.68,277.06,275.1,275.28,1296554.0
2019-10-21 09:30:00,272.89,277.82,271.61,272.64,1674566.0,272.89,277.82,271.61,272.64,1674566.0
2019-10-21 10:00:00,272.67,275.59,269.0,275.4,1557514.0,272.67,275.59,269.0,275.4,1557514.0
2019-10-21 10:30:00,275.49,276.19,274.12,274.44,782223.0,275.49,276.19,274.12,274.44,782223.0
2019-10-21 11:00:00,274.51,276.2,274.12,275.95,642194.0,274.51,276.2,274.12,275.95,642194.0
2019-10-21 11:30:00,275.92,277.4,275.79,277.3,729136.0,275.92,277.4,275.79,277.3,729136.0
2019-10-21 12:00:00,277.29,279.94,277.2,278.25,1101958.0,277.29,279.94,277.2,278.25,1101958.0
2019-10-21 12:30:00,278.26,278.79,277.21,277.64,665338.0,278.26,278.79,277.21,277.64,665338.0
2019-10-21 13:00:00,277.62,277.68,276.51,277.26,519824.0,277.62,277.68,276.51,277.26,519824.0
2019-10-21 13:30:00,277.2,277.2,275.61,276.07,443450.0,277.2,277.2,275.61,276.07,443450.0
2019-10-21 14:00:00,276.06,276.47,275.48,275.81,242734.0,276.06,276.47,275.48,275.81,242734.0
2019-10-21 14:30:00,275.81,277.34,275.66,276.82,385931.0,275.81,277.34,275.66,276.82,385931.0
2019-10-21 15:00:00,276.82,277.58,276.51,277.47,301572.0,276.82,277.58,276.51,277.47,301572.0
2019-10-21 15:30:00,277.47,278.22,277.3,278.05,641480.0,277.47,278.22,277.3,278.05,641480.0
2019-10-22 09:30:00,271.7,275.41,268.68,269.5,2058613.0,271.7,275.41,268.68,269.5,2058613.0
2019-10-22 10:00:00,269.43,271.0,268.21,270.57,858937.0,269.43,271.0,268.21,270.57,858937.0
2019-10-22 10:30:00,270.51,270.71,268.21,268.36,692852.0,270.51,270.71,268.21,268.36,692852.0
2019-10-22 11:00:00,268.35,269.5,267.2,267.5,790957.0,268.35,269.5,267.2,267.5,790957.0
2019-10-22 11:30:00,267.41,268.28,266.88,267.7,522131.0,267.41,268.28,266.88,267.7,522131.0
2019-10-22 12:00:00,267.74,269.62,267.72,269.6,501257.0,267.74,269.62,267.72,269.6,501257.0
2019-10-22 12:30:00,269.64,270.08,268.94,270.04,288790.0,269.64,270.08,268.94,270.04,288790.0
2019-10-22 13:00:00,270.03,270.99,269.37,270.4,327870.0,270.03,270.99,269.37,270.4,327870.0
2019-10-22 13:30:00,270.36,270.94,269.19,269.81,314963.0,270.36,270.94,269.19,269.81,314963.0
2019-10-22 14:00:00,269.79,270.11,268.97,269.4,306458.0,269.79,270.11,268.97,269.4,306458.0
2019-10-22 14:30:00,269.46,269.69,266.91,267.19,560237.0,269.46,269.69,266.91,267.19,560237.0
2019-10-22 15:00:00,267.23,267.72,266.06,267.12,566123.0,267.23,267.72,266.06,267.12,566123.0
2019-10-22 15:30:00,267.07,267.84,265.8,266.69,960569.0,267.07,267.84,265.8,266.69,960569.0
2019-10-23 09:30:00,268.06,272.47,266.63,271.55,1360113.0,268.06,272.47,266.63,271.55,1360113.0
2019-10-23 10:00:00,271.44,272.71,271.05,272.03,639850.0,271.44,272.71,271.05,272.03,639850.0
2019-10-23 10:30:00,272.12,273.3,271.58,272.37,477462.0,272.12,273.3,271.58,272.37,477462.0
2019-10-23 11:00:00,272.37,273.57,271.61,273.4,391907.0,272.37,273.57,271.61,273.4,391907.0
2019-10-23 11:30:00,273.39,273.92,272.27,272.33,352685.0,273.39,273.92,272.27,272.33,352685.0
2019-10-23 12:00:00,272.36,272.84,271.9,272.6,270972.0,272.36,272.84,271.9,272.6,270972.0
2019-10-23 12:30:00,272.54,272.81,272.33,272.53,114410.0,272.54,272.81,272.33,272.53,114410.0
2019-10-23 13:00:00,272.55,272.83,271.95,272.09,253533.0,272.55,272.83,271.95,272.09,253533.0
2019-10-23 13:30:00,272.12,272.54,272.12,272.44,112484.0,272.12,272.54,272.12,272.44,112484.0
2019-10-23 14:00:00,272.43,272.56,269.38,269.8,456778.0,272.43,272.56,269.38,269.8,456778.0
2019-10-23 14:30:00,269.78,271.23,269.76,271.08,241613.0,269.78,271.23,269.76,271.08,241613.0
2019-10-23 15:00:00,271.04,271.18,270.33,270.55,233479.0,271.04,271.18,270.33,270.55,233479.0
2019-10-23 15:30:00,270.59,271.5,270.52,271.26,434289.0,270.59,271.5,270.52,271.26,434289.0
2019-10-24 09:30:00,271.81,272.6,268.8,270.13,622748.0,271.81,272.6,268.8,270.13,622748.0
2019-10-24 10:00:00,270.13,270.99,268.93,270.0,320305.0,270.13,270.99,268.93,270.0,320305.0
2019-10-24 10:30:00,269.98,271.87,269.64,271.59,221930.0,269.98,271.87,269.64,271.59,221930.0
2019-10-24 11:00:00,271.65,273.49,271.65,273.48,340491.0,271.65,273.49,271.65,273.48,340491.0
2019-10-24 11:30:00,273.47,274.02,273.01,273.83,359036.0,273.47,274.02,273.01,273.83,359036.0
2019-10-24 12:00:00,273.84,274.01,272.08,272.87,158600.0,273.84,274.01,272.08,272.87,158600.0
2019-10-24 12:30:00,272.87,273.3,272.58,272.81,78946.0,272.87,273.3,272.58,272.81,78946.0
2019-10-24 13:00:00,272.87,273.07,271.54,271.59,130506.0,272.87,273.07,271.54,271.59,130506.0
2019-10-24 13:30:00,271.67,271.74,270.44,270.71,197118.0,271.67,271.74,270.44,270.71,197118.0
2019-10-24 14:00:00,270.74,271.49,270.6,270.87,162658.0,270.74,271.49,270.6,270.87,162658.0
2019-10-24 14:30:00,270.87,270.89,269.92,270.15,188648.0,270.87,270.89,269.92,270.15,188648.0
2019-10-24 15:00:00,270.15,270.65,270.0,270.52,216612.0,270.15,270.65,270.0,270.52,216612.0
2019-10-24 15:30:00,270.58,271.64,270.39,271.49,359417.0,270.58,271.64,270.39,271.49,359417.0
2019-10-25 09:30:00,270.8,272.9,270.18,272.52,324183.0,270.8,272.9,270.18,272.52,324183.0
2019-10-25 10:00:00,272.7,274.45,272.45,273.35,350950.0,272.7,274.45,272.45,273.35,350950.0
2019-10-25 10:30:00,273.31,274.45,272.85,274.12,214052.0,273.31,274.45,272.85,274.12,214052.0
2019-10-25 11:00:00,274.22,276.23,273.95,276.11,389317.0,274.22,276.23,273.95,276.11,389317.0
2019-10-25 11:30:00,276.15,276.71,275.14,276.03,329850.0,276.15,276.71,275.14,276.03,329850.0
2019-10-25 12:00:00,276.19,276.58,275.83,276.42,202613.0,276.19,276.58,275.83,276.42,202613.0
2019-10-25 12:30:00,276.38,277.05,276.3,276.62,161410.0,276.38,277.05,276.3,276.62,161410.0
2019-10-25 13:00:00,276.64,277.77,276.6,277.44,174501.0,276.64,277.77,276.6,277.44,174501.0
2019-10-25 13:30:00,277.47,277.49,276.82,276.99,78843.0,277.47,277.49,276.82,276.99,78843.0
2019-10-25 14:00:00,276.99,277.26,275.4,276.13,255220.0,276.99,277.26,275.4,276.13,255220.0
2019-10-25 14:30:00,276.09,276.54,275.46,276.2,140370.0,276.09,276.54,275.46,276.2,140370.0
2019-10-25 15:00:00,276.16,276.75,275.97,276.63,152245.0,276.16,276.75,275.97,276.63,152245.0
2019-10-25 15:30:00,276.67,277.04,276.56,276.88,446212.0,276.67,277.04,276.56,276.88,446212.0
2019-10-28 09:30:00,278.2,280.5,277.35,279.4,689549.0,278.2,280.5,277.35,279.4,689549.0
2019-10-28 10:00:00,279.44,282.25,279.0,281.45,475119.0,279.44,282.25,279.0,281.45,475119.0
2019-10-28 10:30:00,281.39,285.33,281.18,284.65,809133.0,281.39,285.33,281.18,284.65,809133.0
2019-10-28 11:00:00,284.71,285.75,284.0,284.55,473954.0,284.71,285.75,284.0,284.55,473954.0
2019-10-28 11:30:00,284.55,284.79,283.55,284.33,332168.0,284.55,284.79,283.55,284.33,332168.0
2019-10-28 12:00:00,284.39,284.76,283.47,284.49,206441.0,284.39,284.76,283.47,284.49,206441.0
2019-10-28 12:30:00,284.43,285.04,283.64,283.77,266542.0,284.43,285.04,283.64,283.77,266542.0
2019-10-28 13:00:00,283.76,285.07,283.65,283.73,370043.0,283.76,285.07,283.65,283.73,370043.0
2019-10-28 13:30:00,283.73,283.93,282.9,283.29,138238.0,283.73,283.93,282.9,283.29,138238.0
2019-10-28 14:00:00,283.34,283.93,283.06,283.4,75629.0,283.34,283.93,283.06,283.4,75629.0
2019-10-28 14:30:00,283.38,284.08,283.34,283.58,94867.0,283.38,284.08,283.34,283.58,94867.0
2019-10-28 15:00:00,283.59,283.96,283.1,283.53,186132.0,283.59,283.96,283.1,283.53,186132.0
2019-10-28 15:30:00,283.51,283.51,281.75,281.93,490405.0,283.51,283.51,281.75,281.93,490405.0
2019-10-29 09:30:00,281.87,282.37,279.31,280.0,506727.0,281.87,282.37,279.31,280.0,506727.0
2019-10-29 10:00:00,279.98,279.98,277.54,279.06,392694.0,279.98,279.98,277.54,279.06,392694.0
2019-10-29 10:30:00,279.12,280.89,278.45,280.0,280227.0,279.12,280.89,278.45,280.0,280227.0
2019-10-29 11:00:00,280.0,280.71,278.7,279.2,229138.0,280.0,280.71,278.7,279.2,229138.0
2019-10-29 11:30:00,279.23,280.73,278.86,279.56,223056.0,279.23,280.73,278.86,279.56,223056.0
2019-10-29 12:00:00,279.51,281.28,279.08,281.26,142029.0,279.51,281.28,279.08,281.26,142029.0
2019-10-29 12:30:00,281.31,282.34,281.09,281.73,136997.0,281.31,282.34,281.09,281.73,136997.0
2019-10-29 13:00:00,281.82,283.51,281.63,283.48,163653.0,281.82,283.51,281.63,283.48,163653.0
2019-10-29 13:30:00,283.51,284.41,282.99,283.34,364636.0,283.51,284.41,282.99,283.34,364636.0
2019-10-29 14:00:00,283.33,283.8,282.41,282.63,131841.0,283.33,283.8,282.41,282.63,131841.0
2019-10-29 14:30:00,282.66,283.11,282.05,282.05,116972.0,282.66,283.11,282.05,282.05,116972.0
2019-10-29 15:00:00,282.11,282.7,281.91,281.99,100592.0,282.11,282.7,281.91,281.99,100592.0
2019-10-29 15:30:00,282.01,282.03,280.92,281.2,281635.0,282.01,282.03,280.92,281.2,281635.0
2019-10-30 09:30:00,284.34,290.2,283.0,288.96,1152637.0,284.34,290.2,283.0,288.96,1152637.0
2019-10-30 10:00:00,289.12,290.19,287.54,289.84,541593.0,289.12,290.19,287.54,289.84,541593.0
2019-10-30 10:30:00,289.83,293.49,289.7,293.24,972071.0,289.83,293.49,289.7,293.24,972071.0
2019-10-30 11:00:00,293.26,293.29,290.7,291.29,519090.0,293.26,293.29,290.7,291.29,519090.0
2019-10-30 11:30:00,291.32,291.98,290.31,290.86,417000.0,291.32,291.98,290.31,290.86,417000.0
2019-10-30 12:00:00,290.78,290.98,289.08,289.19,398180.0,290.78,290.98,289.08,289.19,398180.0
2019-10-30 12:30:00,289.26,289.62,288.36,289.19,262752.0,289.26,289.62,288.36,289.19,262752.0
2019-10-30 13:00:00,289.19,292.28,288.94,292.13,476532.0,289.19,292.28,288.94,292.13,476532.0
2019-10-30 13:30:00,292.12,292.17,290.08,290.17,354466.0,292.12,292.17,290.08,290.17,354466.0
2019-10-30 14:00:00,290.12,292.35,289.67,290.65,408819.0,290.12,292.35,289.67,290.65,408819.0
2019-10-30 14:30:00,290.62,291.95,289.87,291.92,306616.0,290.62,291.95,289.87,291.92,306616.0
2019-10-30 15:00:00,291.9,292.03,290.98,291.5,282801.0,291.9,292.03,290.98,291.5,282801.0
2019-10-30 15:30:00,291.46,292.52,291.33,291.45,824516.0,291.46,292.52,291.33,291.45,824516.0
2019-10-31 09:30:00,291.0,291.34,287.05,287.4,522312.0,291.0,291.34,287.05,287.4,522312.0
2019-10-31 10:00:00,287.3,287.3,284.78,285.56,550883.0,287.3,287.3,284.78,285.56,550883.0
2019-10-31 10:30:00,285.53,287.16,284.85,285.72,364789.0,285.53,287.16,284.85,285.72,364789.0
2019-10-31 11:00:00,285.75,288.55,285.48,287.24,312171.0,285.75,288.55,285.48,287.24,312171.0
2019-10-31 11:30:00,287.29,288.49,286.87,287.7,225892.0,287.29,288.49,286.87,287.7,225892.0
2019-10-31 12:00:00,287.7,288.18,287.05,288.16,209336.0,287.7,288.18,287.05,288.16,209336.0
2019-10-31 12:30:00,288.22,288.96,287.73,287.84,155986.0,288.22,288.96,287.73,287.84,155986.0
2019-10-31 13:00:00,287.73,288.5,287.54,287.68,98673.0,287.73,288.5,287.54,287.68,98673.0
2019-10-31 13:30:00,287.59,287.81,286.88,287.36,122461.0,287.59,287.81,286.88,287.36,122461.0
2019-10-31 14:00:00,287.32,287.77,287.15,287.48,101947.0,287.32,287.77,287.15,287.48,101947.0
2019-10-31 14:30:00,287.45,288.09,286.77,286.91,180339.0,287.45,288.09,286.77,286.91,180339.0
2019-10-31 15:00:00,286.94,287.4,286.81,286.97,167804.0,286.94,287.4,286.81,286.97,167804.0
2019-10-31 15:30:00,287.03,287.49,286.41,287.44,376283.0,287.03,287.49,286.41,287.44,376283.0
2019-11-01 09:30:00,288.7,289.12,284.42,286.53,620803.0,288.7,289.12,284.42,286.53,620803.0
2019-11-01 10:00:00,286.51,288.25,285.62,285.86,362062.0,286.51,288.25,285.62,285.86,362062.0
2019-11-01 10:30:00,285.86,285.95,284.55,285.77,263571.0,285.86,285.95,284.55,285.77,263571.0
2019-11-01 11:00:00,285.76,286.75,285.0,285.36,263599.0,285.76,286.75,285.0,285.36,263599.0
2019-11-01 11:30:00,285.33,286.27,285.11,285.9,232247.0,285.33,286.27,285.11,285.9,232247.0
2019-11-01 12:00:00,285.9,285.9,283.58,285.13,369216.0,285.9,285.9,283.58,285.13,369216.0
2019-11-01 12:30:00,285.13,285.39,283.02,283.42,348925.0,285.13,285.39,283.02,283.42,348925.0
2019-11-01 13:00:00,283.41,287.54,283.41,287.06,454690.0,283.41,287.54,283.41,287.06,454690.0
2019-11-01 13:30:00,287.07,287.15,285.77,286.37,258783.0,287.07,287.15,285.77,286.37,258783.0
2019-11-01 14:00:00,286.36,286.79,286.02,286.56,157362.0,286.36,286.79,286.02,286.56,157362.0
2019-11-01 14:30:00,286.57,287.22,286.16,287.09,122802.0,286.57,287.22,286.16,287.09,122802.0
2019-11-01 15:00:00,287.06,287.11,286.31,286.38,103631.0,287.06,287.11,286.31,286.38,103631.0
2019-11-01 15:30:00,286.41,287.05,286.09,286.98,316752.0,286.41,287.05,286.09,286.98,316752.0
2019-11-04 09:30:00,288.21,290.42,287.16,289.75,503388.0,288.21,290.42,287.16,289.75,503388.0
2019-11-04 10:00:00,289.81,291.97,288.77,291.44,498179.0,289.81,291.97,288.77,291.44,498179.0
2019-11-04 10:30:00,291.51,291.85,290.17,290.51,300946.0,291.51,291.85,290.17,290.51,300946.0
2019-11-04 11:00:00,290.48,291.03,289.91,290.28,182915.0,290.48,291.03,289.91,290.28,182915.0
2019-11-04 11:30:00,290.25,291.88,289.87,291.85,293582.0,290.25,291.88,289.87,291.85,293582.0
2019-11-04 12:00:00,291.85,294.7,291.81,293.96,674688.0,291.85,294.7,291.81,293.96,674688.0
2019-11-04 12:30:00,293.94,295.39,293.7,293.89,351710.0,293.94,295.39,293.7,293.89,351710.0
2019-11-04 13:00:00,293.95,294.71,293.66,294.25,162953.0,293.95,294.71,293.66,294.25,162953.0
2019-11-04 13:30:00,294.27,294.64,293.87,294.5,115460.0,294.27,294.64,293.87,294.5,115460.0
2019-11-04 14:00:00,294.53,294.64,293.88,294.45,116451.0,294.53,294.64,293.88,294.45,116451.0
2019-11-04 14:30:00,294.47,294.73,293.9,294.18,147556.0,294.47,294.73,293.9,294.18,147556.0
2019-11-04 15:00:00,294.2,294.2,292.75,292.94,216500.0,294.2,294.2,292.75,292.94,216500.0
2019-11-04 15:30:00,293.0,293.42,292.73,292.99,366424.0,293.0,293.42,292.73,292.99,366424.0
2019-11-05 09:30:00,289.99,290.86,287.19,290.75,626104.0,289.99,290.86,287.19,290.75,626104.0
2019-11-05 10:00:00,290.84,291.19,286.31,287.69,501455.0,290.84,291.19,286.31,287.69,501455.0
2019-11-05 10:30:00,287.56,288.48,287.36,288.4,181569.0,287.56,288.48,287.36,288.4,181569.0
2019-11-05 11:00:00,288.45,290.0,287.84,289.86,269465.0,288.45,290.0,287.84,289.86,269465.0
2019-11-05 11:30:00,289.87,289.89,288.31,288.85,181481.0,289.87,289.89,288.31,288.85,181481.0
2019-11-05 12:00:00,288.86,289.33,287.94,287.98,95705.0,288.86,289.33,287.94,287.98,95705.0
2019-11-05 12:30:00,288.0,288.71,287.69,288.4,158090.0,288.0,288.71,287.69,288.4,158090.0
2019-11-05 13:00:00,288.4,289.0,288.18,288.57,66204.0,288.4,289.0,288.18,288.57,66204.0
2019-11-05 13:30:00,288.54,288.54,287.88,288.28,81832.0,288.54,288.54,287.88,288.28,81832.0
2019-11-05 14:00:00,288.21,288.56,287.79,288.15,97479.0,288.21,288.56,287.79,288.15,97479.0
2019-11-05 14:30:00,288.12,288.18,287.33,287.4,98068.0,288.12,288.18,287.33,287.4,98068.0
2019-11-05 15:00:00,287.42,288.43,287.33,288.07,104290.0,287.42,288.43,287.33,288.07,104290.0
2019-11-05 15:30:00,288.06,288.32,287.8,288.03,265658.0,288.06,288.32,287.8,288.03,265658.0
2019-11-06 09:30:00,288.08,289.95,285.84,288.95,471695.0,288.08,289.95,285.84,288.95,471695.0
2019-11-06 10:00:00,289.02,290.56,288.62,288.79,248904.0,289.02,290.56,288.62,288.79,248904.0
2019-11-06 10:30:00,288.72,288.72,287.72,288.04,118041.0,288.72,288.72,287.72,288.04,118041.0
2019-11-06 11:00:00,288.1,288.32,287.05,287.56,143611.0,288.1,288.32,287.05,287.56,143611.0
2019-11-06 11:30:00,287.61,288.28,286.55,287.01,153910.0,287.61,288.28,286.55,287.01,153910.0
2019-11-06 12:00:00,287.12,288.26,287.12,288.11,147020.0,287.12,288.26,287.12,288.11,147020.0
2019-11-06 12:30:00,288.14,289.05,288.12,288.33,151599.0,288.14,289.05,288.12,288.33,151599.0
2019-11-06 13:00:00,288.32,289.61,287.92,289.48,100714.0,288.32,289.61,287.92,289.48,100714.0
2019-11-06 13:30:00,289.43,289.79,289.01,289.62,123651.0,289.43,289.79,289.01,289.62,123651.0
2019-11-06 14:00:00,289.63,289.91,288.54,288.6,118226.0,289.63,289.91,288.54,288.6,118226.0
2019-11-06 14:30:00,288.64,289.15,288.34,288.83,95871.0,288.64,289.15,288.34,288.83,95871.0
2019-11-06 15:00:00,288.8,289.42,288.57,288.77,134830.0,288.8,289.42,288.57,288.77,134830.0
2019-11-06 15:30:00,288.74,288.85,288.21,288.59,216018.0,288.74,288.85,288.21,288.59,216018.0
2019-11-07 09:30:00,290.61,293.25,288.73,292.31,628051.0,290.61,293.25,288.73,292.31,628051.0
2019-11-07 10:00:00,292.31,294.36,291.52,293.78,475778.0,292.31,294.36,291.52,293.78,475778.0
2019-11-07 10:30:00,293.8,294.12,292.67,292.89,226893.0,293.8,294.12,292.67,292.89,226893.0
2019-11-07 11:00:00,292.81,298.19,292.78,293.68,974879.0,292.81,298.19,292.78,293.68,974879.0
2019-11-07 11:30:00,293.6,294.17,292.4,293.9,291222.0,293.6,294.17,292.4,293.9,291222.0
2019-11-07 12:00:00,293.86,294.06,293.04,293.16,132484.0,293.86,294.06,293.04,293.16,132484.0
2019-11-07 12:30:00,293.16,294.07,292.88,293.61,223560.0,293.16,294.07,292.88,293.61,223560.0
2019-11-07 13:00:00,293.53,293.55,291.43,291.61,192493.0,293.53,293.55,291.43,291.61,192493.0
2019-11-07 13:30:00,291.6,292.4,291.05,292.19,108171.0,291.6,292.4,291.05,292.19,108171.0
2019-11-07 14:00:00,292.15,292.64,291.2,291.36,190171.0,292.15,292.64,291.2,291.36,190171.0
2019-11-07 14:30:00,291.38,291.44,289.42,290.28,175996.0,291.38,291.44,289.42,290.28,175996.0
2019-11-07 15:00:00,290.34,290.79,289.01,289.3,150807.0,290.34,290.79,289.01,289.3,150807.0
2019-11-07 15:30:00,289.3,289.74,288.26,289.58,330275.0,289.3,289.74,288.26,289.58,330275.0
2019-11-08 09:30:00,288.73,290.31,287.5,288.4,440007.0,288.73,290.31,287.5,288.4,440007.0
2019-11-08 10:00:00,288.5,293.3,287.82,292.88,468770.0,288.5,293.3,287.82,292.88,468770.0
2019-11-08 10:30:00,292.97,293.88,292.0,293.13,264630.0,292.97,293.88,292.0,293.13,264630.0
2019-11-08 11:00:00,293.17,293.17,291.63,292.43,241707.0,293.17,293.17,291.63,292.43,241707.0
2019-11-08 11:30:00,292.37,293.99,292.37,293.07,286591.0,292.37,293.99,292.37,293.07,286591.0
2019-11-08 12:00:00,293.06,293.58,292.44,293.4,125055.0,293.06,293.58,292.44,293.4,125055.0
2019-11-08 12:30:00,293.36,293.57,292.58,292.95,68276.0,293.36,293.57,292.58,292.95,68276.0
2019-11-08 13:00:00,292.86,293.05,291.92,292.09,95457.0,292.86,293.05,291.92,292.09,95457.0
2019-11-08 13:30:00,292.03,292.16,291.36,291.41,68717.0,292.03,292.16,291.36,291.41,68717.0
2019-11-08 14:00:00,291.41,291.49,290.9,291.32,113082.0,291.41,291.49,290.9,291.32,113082.0
2019-11-08 14:30:00,291.27,291.79,290.58,290.74,97128.0,291.27,291.79,290.58,290.74,97128.0
2019-11-08 15:00:00,290.7,291.83,290.6,291.6,134115.0,290.7,291.83,290.6,291.6,134115.0
2019-11-08 15:30:00,291.64,291.78,290.69,291.57,283422.0,291.64,291.78,290.69,291.57,283422.0
2019-11-11 09:30:00,289.16,293.9,288.5,292.58,421292.0,289.16,293.9,288.5,292.58,421292.0
2019-11-11 10:00:00,292.68,293.12,291.13,292.43,229689.0,292.68,293.12,291.13,292.43,229689.0
2019-11-11 10:30:00,292.5,293.13,291.81,292.3,223915.0,292.5,293.13,291.81,292.3,223915.0
2019-11-11 11:00:00,292.28,293.15,291.9,291.9,122713.0,292.28,293.15,291.9,291.9,122713.0
2019-11-11 11:30:00,291.9,294.8,291.78,294.54,316087.0,291.9,294.8,291.78,294.54,316087.0
2019-11-11 12:00:00,294.55,294.92,293.63,293.86,223523.0,294.55,294.92,293.63,293.86,223523.0
2019-11-11 12:30:00,293.83,294.58,293.6,294.12,81514.0,293.83,294.58,293.6,294.12,81514.0
2019-11-11 13:00:00,294.15,295.89,293.93,295.26,203229.0,294.15,295.89,293.93,295.26,203229.0
2019-11-11 13:30:00,295.18,296.19,295.11,295.82,174337.0,295.18,296.19,295.11,295.82,174337.0
2019-11-11 14:00:00,295.75,296.36,295.4,295.94,162103.0,295.75,296.36,295.4,295.94,162103.0
2019-11-11 14:30:00,295.97,296.06,295.0,295.39,112552.0,295.97,296.06,295.0,295.39,112552.0
2019-11-11 15:00:00,295.44,295.7,294.71,294.77,134425.0,295.44,295.7,294.71,294.77,134425.0
2019-11-11 15:30:00,294.76,294.91,294.09,294.18,320627.0,294.76,294.91,294.09,294.18,320627.0
2019-11-12 09:30:00,295.4,295.4,291.33,291.4,577936.0,295.4,295.4,291.33,291.4,577936.0
2019-11-12 10:00:00,291.46,293.31,288.7,292.75,998612.0,291.46,293.31,288.7,292.75,998612.0
2019-11-12 10:30:00,292.62,294.08,292.18,293.34,353953.0,292.62,294.08,292.18,293.34,353953.0
2019-11-12 11:00:00,293.34,293.87,292.35,293.14,204430.0,293.34,293.87,292.35,293.14,204430.0
2019-11-12 11:30:00,293.16,293.83,291.57,292.09,353961.0,293.16,293.83,291.57,292.09,353961.0
2019-11-12 12:00:00,292.07,292.45,291.64,292.32,173249.0,292.07,292.45,291.64,292.32,173249.0
2019-11-12 12:30:00,292.36,292.41,291.47,291.77,99371.0,292.36,292.41,291.47,291.77,99371.0
2019-11-12 13:00:00,291.74,292.33,291.69,292.3,115176.0,291.74,292.33,291.69,292.3,115176.0
2019-11-12 13:30:00,292.27,292.45,291.78,292.07,108958.0,292.27,292.45,291.78,292.07,108958.0
2019-11-12 14:00:00,292.01,292.07,290.65,291.0,137478.0,292.01,292.07,290.65,291.0,137478.0
2019-11-12 14:30:00,290.97,291.11,289.92,290.42,118291.0,290.97,291.11,289.92,290.42,118291.0
2019-11-12 15:00:00,290.38,291.0,289.98,290.66,261066.0,290.38,291.0,289.98,290.66,261066.0
2019-11-12 15:30:00,290.7,292.37,290.55,291.9,498794.0,290.7,292.37,290.55,291.9,498794.0
2019-11-13 09:30:00,291.03,292.68,290.02,291.16,452204.0,291.03,292.68,290.02,291.16,452204.0
2019-11-13 10:00:00,291.25,293.41,290.99,292.31,492968.0,291.25,293.41,290.99,292.31,492968.0
2019-11-13 10:30:00,292.31,292.73,290.86,291.1,241089.0,292.31,292.73,290.86,291.1,241089.0
2019-11-13 11:00:00,291.16,291.22,290.23,290.36,186096.0,291.16,291.22,290.23,290.36,186096.0
2019-11-13 11:30:00,290.31,291.16,290.22,290.56,158158.0,290.31,291.16,290.22,290.56,158158.0
2019-11-13 12:00:00,290.56,291.22,287.19,288.13,924879.0,290.56,291.22,287.19,288.13,924879.0
2019-11-13 12:30:00,288.1,288.64,286.5,286.72,459585.0,288.1,288.64,286.5,286.72,459585.0
2019-11-13 13:00:00,286.59,286.82,283.25,284.4,607332.0,286.59,286.82,283.25,284.4,607332.0
2019-11-13 13:30:00,284.41,285.89,281.81,283.59,694824.0,284.41,285.89,281.81,283.59,694824.0
2019-11-13 14:00:00,283.53,283.53,281.14,282.62,846810.0,283.53,283.53,281.14,282.62,846810.0
2019-11-13 14:30:00,282.65,285.08,282.65,284.6,629346.0,282.65,285.08,282.65,284.6,629346.0
2019-11-13 15:00:00,284.67,284.94,282.57,282.8,440284.0,284.67,284.94,282.57,282.8,440284.0
2019-11-13 15:30:00,282.78,284.0,282.02,283.02,821548.0,282.78,284.0,282.02,283.02,821548.0
2019-11-14 09:30:00,283.32,287.37,283.22,286.13,1067700.0,283.32,287.37,283.22,286.13,1067700.0
2019-11-14 10:00:00,286.23,288.44,286.15,287.36,555075.0,286.23,288.44,286.15,287.36,555075.0
2019-11-14 10:30:00,287.37,288.79,286.51,286.93,403390.0,287.37,288.79,286.51,286.93,403390.0
2019-11-14 11:00:00,286.95,288.06,286.34,287.65,200225.0,286.95,288.06,286.34,287.65,200225.0
2019-11-14 11:30:00,287.71,287.93,286.56,286.6,224617.0,287.71,287.93,286.56,286.6,224617.0
2019-11-14 12:00:00,286.56,287.36,285.78,287.16,223623.0,286.56,287.36,285.78,287.16,223623.0
2019-11-14 12:30:00,287.14,289.38,287.14,289.01,299713.0,287.14,289.38,287.14,289.01,299713.0
2019-11-14 13:00:00,289.04,290.2,288.5,288.64,385959.0,289.04,290.2,288.5,288.64,385959.0
2019-11-14 13:30:00,288.65,289.89,288.47,289.06,207817.0,288.65,289.89,288.47,289.06,207817.0
2019-11-14 14:00:00,288.97,289.7,288.89,289.62,132415.0,288.97,289.7,288.89,289.62,132415.0
2019-11-14 14:30:00,289.66,290.0,289.14,289.35,168415.0,289.66,290.0,289.14,289.35,168415.0
2019-11-14 15:00:00,289.36,290.63,289.24,290.29,248964.0,289.36,290.63,289.24,290.29,248964.0
2019-11-14 15:30:00,290.29,290.58,289.25,289.66,469915.0,290.29,290.58,289.25,289.66,469915.0
2019-11-15 09:30:00,290.45,293.01,287.56,291.7,937396.0,290.45,293.01,287.56,291.7,937396.0
2019-11-15 10:00:00,291.75,294.89,291.32,294.33,529526.0,291.75,294.89,291.32,294.33,529526.0
2019-11-15 10:30:00,294.48,294.94,293.75,294.4,357625.0,294.48,294.94,293.75,294.4,357625.0
2019-11-15 11:00:00,294.38,295.75,293.77,294.59,365187.0,294.38,295.75,293.77,294.59,365187.0
2019-11-15 11:30:00,294.62,294.62,293.21,293.64,246514.0,294.62,294.62,293.21,293.64,246514.0
2019-11-15 12:00:00,293.59,294.24,293.12,293.26,152937.0,293.59,294.24,293.12,293.26,152937.0
2019-11-15 12:30:00,293.32,294.75,292.94,294.67,141519.0,293.32,294.75,292.94,294.67,141519.0
2019-11-15 13:00:00,294.75,295.07,294.11,294.39,163331.0,294.75,295.07,294.11,294.39,163331.0
2019-11-15 13:30:00,294.35,295.27,294.29,295.18,108301.0,294.35,295.27,294.29,295.18,108301.0
2019-11-15 14:00:00,295.22,295.82,294.55,294.66,204717.0,295.22,295.82,294.55,294.66,204717.0
2019-11-15 14:30:00,294.68,295.34,294.42,295.07,133419.0,294.68,295.34,294.42,295.07,133419.0
2019-11-15 15:00:00,295.02,295.52,294.56,294.66,211470.0,295.02,295.52,294.56,294.66,211470.0
2019-11-15 15:30:00,294.67,295.49,294.49,295.0,538148.0,294.67,295.49,294.49,295.0,538148.0
2019-11-18 09:30:00,295.87,300.5,293.28,300.0,1146728.0,295.87,300.5,293.28,300.0,1146728.0
2019-11-18 10:00:00,300.06,301.86,299.77,300.92,723562.0,300.06,301.86,299.77,300.92,723562.0
2019-11-18 10:30:00,300.93,303.84,300.82,302.36,764768.0,300.93,303.84,300.82,302.36,764768.0
2019-11-18 11:00:00,302.39,303.19,300.92,302.26,435419.0,302.39,303.19,300.92,302.26,435419.0
2019-11-18 11:30:00,302.29,303.4,302.2,303.08,289001.0,302.29,303.4,302.2,303.08,289001.0
2019-11-18 12:00:00,303.08,304.4,303.06,303.72,419913.0,303.08,304.4,303.06,303.72,419913.0
2019-11-18 12:30:00,303.68,304.59,303.27,303.67,292443.0,303.68,304.59,303.27,303.67,292443.0
2019-11-18 13:00:00,303.7,304.68,302.3,304.39,386899.0,303.7,304.68,302.3,304.39,386899.0
2019-11-18 13:30:00,304.4,304.68,303.43,303.88,212744.0,304.4,304.68,303.43,303.88,212744.0
2019-11-18 14:00:00,303.84,304.83,303.06,304.61,244776.0,303.84,304.83,303.06,304.61,244776.0
2019-11-18 14:30:00,304.61,304.99,303.7,304.17,291025.0,304.61,304.99,303.7,304.17,291025.0
2019-11-18 15:00:00,304.16,304.33,302.83,303.18,229687.0,304.16,304.33,302.83,303.18,229687.0
2019-11-18 15:30:00,303.16,303.3,302.37,302.62,549905.0,303.16,303.3,302.37,302.62,549905.0
2019-11-19 09:30:00,304.0,305.67,299.05,299.73,895390.0,304.0,305.67,299.05,299.73,895390.0
2019-11-19 10:00:00,299.84,302.42,299.69,301.73,331805.0,299.84,302.42,299.69,301.73,331805.0
2019-11-19 10:30:00,301.86,301.86,298.52,299.08,348786.0,301.86,301.86,298.52,299.08,348786.0
2019-11-19 11:00:00,299.0,301.02,298.91,300.94,241731.0,299.0,301.02,298.91,300.94,241731.0
2019-11-19 11:30:00,300.98,302.81,300.9,302.75,240807.0,300.98,302.81,300.9,302.75,240807.0
2019-11-19 12:00:00,302.79,303.6,302.0,302.47,340286.0,302.79,303.6,302.0,302.47,340286.0
2019-11-19 12:30:00,302.44,304.29,302.33,304.25,204776.0,302.44,304.29,302.33,304.25,204776.0
2019-11-19 13:00:00,304.25,304.44,302.76,303.06,136870.0,304.25,304.44,302.76,303.06,136870.0
2019-11-19 13:30:00,303.12,303.24,302.01,302.25,98115.0,303.12,303.24,302.01,302.25,98115.0
2019-11-19 14:00:00,302.25,303.6,302.18,303.09,84329.0,302.25,303.6,302.18,303.09,84329.0
2019-11-19 14:30:00,303.12,303.96,302.82,303.04,148964.0,303.12,303.96,302.82,303.04,148964.0
2019-11-19 15:00:00,303.02,303.5,302.8,303.37,116420.0,303.02,303.5,302.8,303.37,116420.0
2019-11-19 15:30:00,303.34,303.89,302.13,302.54,723219.0,303.34,303.89,302.13,302.54,723219.0
2019-11-20 09:30:00,301.57,307.9,301.01,307.18,660597.0,301.57,307.9,301.01,307.18,660597.0
2019-11-20 10:00:00,307.19,307.63,306.06,307.15,300727.0,307.19,307.63,306.06,307.15,300727.0
2019-11-20 10:30:00,307.23,307.82,306.6,307.34,256185.0,307.23,307.82,306.6,307.34,256185.0
2019-11-20 11:00:00,307.27,308.25,306.75,307.63,229395.0,307.27,308.25,306.75,307.63,229395.0
2019-11-20 11:30:00,307.62,307.66,305.71,306.62,283862.0,307.62,307.66,305.71,306.62,283862.0
2019-11-20 12:00:00,306.62,307.08,305.84,306.59,160283.0,306.62,307.08,305.84,306.59,160283.0
2019-11-20 12:30:00,306.58,306.85,303.49,304.23,198028.0,306.58,306.85,303.49,304.23,198028.0
2019-11-20 13:00:00,304.25,304.79,301.0,302.92,326054.0,304.25,304.79,301.0,302.92,326054.0
2019-11-20 13:30:00,302.71,304.19,302.52,303.59,164254.0,302.71,304.19,302.52,303.59,164254.0
2019-11-20 14:00:00,303.66,303.96,302.09,303.38,128988.0,303.66,303.96,302.09,303.38,128988.0
2019-11-20 14:30:00,303.3,304.54,303.3,304.3,141549.0,303.3,304.54,303.3,304.3,141549.0
2019-11-20 15:00:00,304.24,304.35,303.64,303.72,95614.0,304.24,304.35,303.64,303.72,95614.0
2019-11-20 15:30:00,303.76,305.33,303.12,305.29,374405.0,303.76,305.33,303.12,305.29,374405.0
2019-11-21 09:30:00,305.89,309.58,304.26,306.57,807082.0,305.89,309.58,304.26,306.57,807082.0
2019-11-21 10:00:00,306.42,307.49,305.17,305.79,339669.0,306.42,307.49,305.17,305.79,339669.0
2019-11-21 10:30:00,305.67,307.19,304.4,306.58,307638.0,305.67,307.19,304.4,306.58,307638.0
2019-11-21 11:00:00,306.55,308.51,306.2,307.86,312967.0,306.55,308.51,306.2,307.86,312967.0
2019-11-21 11:30:00,307.95,308.35,307.2,307.29,195131.0,307.95,308.35,307.2,307.29,195131.0
2019-11-21 12:00:00,307.4,309.1,307.29,308.91,265115.0,307.4,309.1,307.29,308.91,265115.0
2019-11-21 12:30:00,308.83,310.94,308.8,310.84,378323.0,308.83,310.94,308.8,310.84,378323.0
2019-11-21 13:00:00,310.87,311.7,310.09,310.67,389103.0,310.87,311.7,310.09,310.67,389103.0
2019-11-21 13:30:00,310.67,311.45,310.06,310.08,252017.0,310.67,311.45,310.06,310.08,252017.0
2019-11-21 14:00:00,310.14,311.8,309.65,311.7,325957.0,310.14,311.8,309.65,311.7,325957.0
2019-11-21 14:30:00,311.67,312.48,311.37,312.07,362683.0,311.67,312.48,311.37,312.07,362683.0
2019-11-21 15:00:00,312.18,312.68,311.15,312.66,502412.0,312.18,312.68,311.15,312.66,502412.0
2019-11-21 15:30:00,312.67,312.69,311.16,311.7,792037.0,312.67,312.69,311.16,311.7,792037.0
2019-11-22 09:30:00,309.1,310.49,306.75,309.59,991662.0,309.1,310.49,306.75,309.59,991662.0
2019-11-22 10:00:00,309.63,310.54,305.9,306.6,573521.0,309.63,310.54,305.9,306.6,573521.0
2019-11-22 10:30:00,306.53,307.12,304.41,306.84,507747.0,306.53,307.12,304.41,306.84,507747.0
2019-11-22 11:00:00,306.73,309.02,305.67,308.93,383467.0,306.73,309.02,305.67,308.93,383467.0
2019-11-22 11:30:00,308.93,310.34,308.55,309.14,364863.0,308.93,310.34,308.55,309.14,364863.0
2019-11-22 12:00:00,309.11,310.09,309.04,310.0,182942.0,309.11,310.09,309.04,310.0,182942.0
2019-11-22 12:30:00,310.03,311.4,308.94,311.19,246631.0,310.03,311.4,308.94,311.19,246631.0
2019-11-22 13:00:00,311.26,311.26,309.89,310.29,215998.0,311.26,311.26,309.89,310.29,215998.0
2019-11-22 13:30:00,310.26,310.43,309.12,309.97,119613.0,310.26,310.43,309.12,309.97,119613.0
2019-11-22 14:00:00,309.93,310.0,309.08,309.3,108697.0,309.93,310.0,309.08,309.3,108697.0
2019-11-22 14:30:00,309.26,310.44,309.08,310.1,115287.0,309.26,310.44,309.08,310.1,115287.0
2019-11-22 15:00:00,310.12,310.48,309.65,310.42,117717.0,310.12,310.48,309.65,310.42,117717.0
2019-11-22 15:30:00,310.4,310.58,309.92,310.49,422476.0,310.4,310.58,309.92,310.49,422476.0
2019-11-25 09:30:00,308.88,311.24,305.25,307.99,1367821.0,308.88,311.24,305.25,307.99,1367821.0
2019-11-25 10:00:00,307.98,311.72,307.25,310.74,715035.0,307.98,311.72,307.25,310.74,715035.0
2019-11-25 10:30:00,310.73,312.52,310.64,311.49,603039.0,310.73,312.52,310.64,311.49,603039.0
2019-11-25 11:00:00,311.44,313.68,311.15,313.22,369404.0,311.44,313.68,311.15,313.22,369404.0
2019-11-25 11:30:00,313.21,313.75,312.46,313.37,242738.0,313.21,313.75,312.46,313.37,242738.0
2019-11-25 12:00:00,313.4,313.75,312.8,312.92,221367.0,313.4,313.75,312.8,312.92,221367.0
2019-11-25 12:30:00,312.91,313.96,312.7,313.67,263488.0,312.91,313.96,312.7,313.67,263488.0
2019-11-25 13:00:00,313.69,314.44,313.59,314.09,228814.0,313.69,314.44,313.59,314.09,228814.0
2019-11-25 13:30:00,314.09,314.94,313.25,313.7,255433.0,314.09,314.94,313.25,313.7,255433.0
2019-11-25 14:00:00,313.66,314.31,313.33,314.11,201051.0,313.66,314.31,313.33,314.11,201051.0
2019-11-25 14:30:00,314.04,314.88,313.96,314.75,179324.0,314.04,314.88,313.96,314.75,179324.0
2019-11-25 15:00:00,314.73,315.2,314.44,314.65,322257.0,314.73,315.2,314.44,314.65,322257.0
2019-11-25 15:30:00,314.69,315.73,314.6,315.68,729949.0,314.69,315.73,314.6,315.68,729949.0
2019-11-26 09:30:00,315.0,316.5,312.72,313.69,672975.0,315.0,316.5,312.72,313.69,672975.0
2019-11-26 10:00:00,313.73,314.71,312.25,312.54,371345.0,313.73,314.71,312.25,312.54,371345.0
2019-11-26 10:30:00,312.56,314.54,311.69,313.55,297254.0,312.56,314.54,311.69,313.55,297254.0
2019-11-26 11:00:00,313.5,313.83,312.79,313.34,140221.0,313.5,313.83,312.79,313.34,140221.0
2019-11-26 11:30:00,313.33,314.1,313.0,313.79,150241.0,313.33,314.1,313.0,313.79,150241.0
2019-11-26 12:00:00,313.8,314.85,313.73,314.3,125222.0,313.8,314.85,313.73,314.3,125222.0
2019-11-26 12:30:00,314.12,314.85,314.12,314.27,78027.0,314.12,314.85,314.12,314.27,78027.0
2019-11-26 13:00:00,314.34,314.5,313.06,313.61,107609.0,314.34,314.5,313.06,313.61,107609.0
2019-11-26 13:30:00,313.6,314.1,312.98,313.96,122918.0,313.6,314.1,312.98,313.96,122918.0
2019-11-26 14:00:00,313.96,314.45,313.75,313.92,129688.0,313.96,314.45,313.75,313.92,129688.0
2019-11-26 14:30:00,313.92,314.5,313.53,314.5,96663.0,313.92,314.5,313.53,314.5,96663.0
2019-11-26 15:00:00,314.38,314.38,313.56,313.86,86044.0,314.38,314.38,313.56,313.86,86044.0
2019-11-26 15:30:00,313.87,314.61,311.73,312.02,557790.0,313.87,314.61,311.73,312.02,557790.0
2019-11-27 09:30:00,313.93,316.37,313.37,313.56,634711.0,313.93,316.37,313.37,313.56,634711.0
2019-11-27 10:00:00,313.68,315.47,313.4,314.84,281745.0,313.68,315.47,313.4,314.84,281745.0
2019-11-27 10:30:00,314.79,314.79,313.02,313.42,244014.0,314.79,314.79,313.02,313.42,244014.0
2019-11-27 11:00:00,313.44,313.92,313.03,313.2,130462.0,313.44,313.92,313.03,313.2,130462.0
2019-11-27 11:30:00,313.22,313.64,312.89,313.21,124289.0,313.22,313.64,312.89,313.21,124289.0
2019-11-27 12:00:00,313.19,314.36,312.75,314.31,173948.0,313.19,314.36,312.75,314.31,173948.0
2019-11-27 12:30:00,314.27,315.08,314.09,314.3,235937.0,314.27,315.08,314.09,314.3,235937.0
2019-11-27 13:00:00,314.24,314.93,314.0,314.77,77399.0,314.24,314.93,314.0,314.77,77399.0
2019-11-27 13:30:00,314.76,315.09,314.46,315.09,66837.0,314.76,315.09,314.46,315.09,66837.0
2019-11-27 14:00:00,315.06,316.52,314.86,316.48,283950.0,315.06,316.52,314.86,316.48,283950.0
2019-11-27 14:30:00,316.45,316.82,314.92,315.1,220491.0,316.45,316.82,314.92,315.1,220491.0
2019-11-27 15:00:00,315.12,315.81,315.05,315.35,116303.0,315.12,315.81,315.05,315.35,116303.0
2019-11-27 15:30:00,315.34,316.02,315.26,315.93,269342.0,315.34,316.02,315.26,315.93,269342.0
2019-11-29 09:30:00,315.78,316.62,313.85,315.25,295453.0,315.78,316.62,313.85,315.25,295453.0
2019-11-29 10:00:00,315.23,316.59,314.26,315.16,283519.0,315.23,316.59,314.26,315.16,283519.0
2019-11-29 10:30:00,315.17,315.27,314.22,314.52,253782.0,315.17,315.27,314.22,314.52,253782.0
2019-11-29 11:00:00,314.54,314.84,313.8,313.92,161481.0,314.54,314.84,313.8,313.92,161481.0
2019-11-29 11:30:00,313.86,315.2,313.34,315.03,267658.0,313.86,315.2,313.34,315.03,267658.0
2019-11-29 12:00:00,315.05,315.08,313.83,313.84,149590.0,315.05,315.08,313.83,313.84,149590.0
2019-11-29 12:30:00,313.83,315.03,313.68,314.71,224598.0,313.83,315.03,313.68,314.71,224598.0
2019-12-02 09:30:00,314.39,314.39,308.2,308.6,690819.0,314.39,314.39,308.2,308.6,690819.0
2019-12-02 10:00:00,308.39,308.51,304.84,305.56,699935.0,308.39,308.51,304.84,305.56,699935.0
2019-12-02 10:30:00,305.47,305.5,303.75,304.88,609909.0,305.47,305.5,303.75,304.88,609909.0
2019-12-02 11:00:00,304.89,306.91,304.75,306.45,260873.0,304.89,306.91,304.75,306.45,260873.0
2019-12-02 11:30:00,306.4,308.09,305.45,307.5,458877.0,306.4,308.09,305.45,307.5,458877.0
2019-12-02 12:00:00,307.51,308.95,307.27,307.57,228332.0,307.51,308.95,307.27,307.57,228332.0
2019-12-02 12:30:00,307.63,308.4,307.19,308.02,218527.0,307.63,308.4,307.19,308.02,218527.0
2019-12-02 13:00:00,308.0,309.5,307.83,308.88,228461.0,308.0,309.5,307.83,308.88,228461.0
2019-12-02 13:30:00,308.86,308.99,308.44,308.83,157190.0,308.86,308.99,308.44,308.83,157190.0
2019-12-02 14:00:00,308.87,310.19,308.59,310.18,129915.0,308.87,310.19,308.59,310.18,129915.0
2019-12-02 14:30:00,310.18,310.29,309.35,309.9,133362.0,310.18,310.29,309.35,309.9,133362.0
2019-12-02 15:00:00,309.91,310.4,309.82,309.91,142044.0,309.91,310.4,309.82,309.91,142044.0
2019-12-02 15:30:00,309.85,310.5,309.62,310.02,326967.0,309.85,310.5,309.62,310.02,326967.0
2019-12-03 09:30:00,302.22,306.6,301.88,304.28,966584.0,302.22,306.6,301.88,304.28,966584.0
2019-12-03 10:00:00,304.31,307.36,304.25,305.76,386644.0,304.31,307.36,304.25,305.76,386644.0
2019-12-03 10:30:00,305.71,306.5,304.88,305.24,232945.0,305.71,306.5,304.88,305.24,232945.0
2019-12-03 11:00:00,305.33,306.83,305.09,306.42,157595.0,305.33,306.83,305.09,306.42,157595.0
2019-12-03 11:30:00,306.34,306.85,305.25,305.41,205410.0,306.34,306.85,305.25,305.41,205410.0
2019-12-03 12:00:00,305.39,306.11,304.76,305.9,211987.0,305.39,306.11,304.76,305.9,211987.0
2019-12-03 12:30:00,305.82,305.91,304.8,305.24,87958.0,305.82,305.91,304.8,305.24,87958.0
2019-12-03 13:00:00,305.21,305.59,304.7,305.51,91562.0,305.21,305.59,304.7,305.51,91562.0
2019-12-03 13:30:00,305.41,305.57,304.4,304.66,146818.0,305.41,305.57,304.4,304.66,146818.0
2019-12-03 14:00:00,304.65,304.73,303.9,304.58,145201.0,304.65,304.73,303.9,304.58,145201.0
2019-12-03 14:30:00,304.55,305.47,304.19,305.27,124461.0,304.55,305.47,304.19,305.27,124461.0
2019-12-03 15:00:00,305.28,306.88,305.0,306.8,158280.0,305.28,306.88,305.0,306.8,158280.0
2019-12-03 15:30:00,306.81,306.82,305.74,306.13,298009.0,306.81,306.82,305.74,306.13,298009.0
2019-12-04 09:30:00,308.43,308.43,303.64,304.78,594743.0,308.43,308.43,303.64,304.78,594743.0
2019-12-04 10:00:00,304.72,305.67,303.68,304.1,330794.0,304.72,305.67,303.68,304.1,330794.0
2019-12-04 10:30:00,304.1,304.85,303.27,304.75,289925.0,304.1,304.85,303.27,304.75,289925.0
2019-12-04 11:00:00,304.75,305.72,304.46,305.57,228076.0,304.75,305.72,304.46,305.57,228076.0
2019-12-04 11:30:00,305.59,305.9,304.8,304.97,121448.0,305.59,305.9,304.8,304.97,121448.0
2019-12-04 12:00:00,304.92,305.15,304.6,305.08,94640.0,304.92,305.15,304.6,305.08,94640.0
2019-12-04 12:30:00,305.11,305.51,304.8,304.91,94034.0,305.11,305.51,304.8,304.91,94034.0
2019-12-04 13:00:00,304.88,305.1,304.76,304.99,56727.0,304.88,305.1,304.76,304.99,56727.0
2019-12-04 13:30:00,304.95,305.75,304.84,305.62,92302.0,304.95,305.75,304.84,305.62,92302.0
2019-12-04 14:00:00,305.54,305.67,304.4,304.68,107240.0,305.54,305.67,304.4,304.68,107240.0
2019-12-04 14:30:00,304.73,305.31,304.58,305.2,76094.0,304.73,305.31,304.58,305.2,76094.0
2019-12-04 15:00:00,305.21,305.4,304.77,304.8,99734.0,305.21,305.4,304.77,304.8,99734.0
2019-12-04 15:30:00,304.81,304.96,304.05,304.28,304837.0,304.81,304.96,304.05,304.28,304837.0
2019-12-05 09:30:00,305.27,306.48,302.4,302.49,423796.0,305.27,306.48,302.4,302.49,423796.0
2019-12-05 10:00:00,302.55,302.82,301.18,301.32,342235.0,302.55,302.82,301.18,301.32,342235.0
2019-12-05 10:30:00,301.31,302.61,301.28,301.56,177626.0,301.31,302.61,301.28,301.56,177626.0
2019-12-05 11:00:00,301.56,301.76,299.72,299.94,311558.0,301.56,301.76,299.72,299.94,311558.0
2019-12-05 11:30:00,299.94,300.84,298.81,300.67,387082.0,299.94,300.84,298.81,300.67,387082.0
2019-12-05 12:00:00,300.62,301.34,300.47,301.0,194504.0,300.62,301.34,300.47,301.0,194504.0
2019-12-05 12:30:00,301.06,301.62,300.14,300.42,137935.0,301.06,301.62,300.14,300.42,137935.0
2019-12-05 13:00:00,300.43,300.49,299.53,299.77,130042.0,300.43,300.49,299.53,299.77,130042.0
2019-12-05 13:30:00,299.77,300.1,299.62,299.63,104225.0,299.77,300.1,299.62,299.63,104225.0
2019-12-05 14:00:00,299.66,301.42,299.45,301.36,144097.0,299.66,301.42,299.45,301.36,144097.0
2019-12-05 14:30:00,301.36,302.59,299.7,301.85,241090.0,301.36,302.59,299.7,301.85,241090.0
2019-12-05 15:00:00,301.8,303.67,301.56,303.63,276285.0,301.8,303.67,301.56,303.63,276285.0
2019-12-05 15:30:00,303.59,303.79,302.45,302.87,328738.0,303.59,303.79,302.45,302.87,328738.0
2019-12-06 09:30:00,304.82,306.44,304.57,305.32,419688.0,304.82,306.44,304.57,305.32,419688.0
2019-12-06 10:00:00,305.08,305.48,303.7,304.15,282811.0,305.08,305.48,303.7,304.15,282811.0
2019-12-06 10:30:00,304.19,304.75,302.6,303.5,426559.0,304.19,304.75,302.6,303.5,426559.0
2019-12-06 11:00:00,303.57,305.09,303.49,304.85,319593.0,303.57,305.09,303.49,304.85,319593.0
2019-12-06 11:30:00,304.81,305.07,304.12,304.5,75193.0,304.81,305.07,304.12,304.5,75193.0
2019-12-06 12:00:00,304.4,305.73,304.15,305.69,140997.0,304.4,305.73,304.15,305.69,140997.0
2019-12-06 12:30:00,305.69,306.12,305.34,305.72,258153.0,305.69,306.12,305.34,305.72,258153.0
2019-12-06 13:00:00,305.65,306.54,305.38,306.54,138435.0,305.65,306.54,305.38,306.54,138435.0
2019-12-06 13:30:00,306.53,307.75,306.51,307.11,267854.0,306.53,307.75,306.51,307.11,267854.0
2019-12-06 14:00:00,307.13,307.85,306.86,307.51,148808.0,307.13,307.85,306.86,307.51,148808.0
2019-12-06 14:30:00,307.52,307.65,306.8,307.41,131289.0,307.52,307.65,306.8,307.41,131289.0
2019-12-06 15:00:00,307.32,307.51,306.72,306.85,149274.0,307.32,307.51,306.72,306.85,149274.0
2019-12-06 15:30:00,306.78,307.69,306.78,307.27,343198.0,306.78,307.69,306.78,307.27,343198.0
2019-12-09 09:30:00,307.47,309.83,306.5,307.82,424492.0,307.47,309.83,306.5,307.82,424492.0
2019-12-09 10:00:00,307.92,311.49,307.7,310.46,603034.0,307.92,311.49,307.7,310.46,603034.0
2019-12-09 10:30:00,310.41,311.03,307.43,307.75,498283.0,310.41,311.03,307.43,307.75,498283.0
2019-12-09 11:00:00,307.77,308.37,307.48,308.16,207744.0,307.77,308.37,307.48,308.16,207744.0
2019-12-09 11:30:00,308.16,308.68,307.53,307.61,197594.0,308.16,308.68,307.53,307.61,197594.0
2019-12-09 12:00:00,307.66,308.06,306.5,306.75,146198.0,307.66,308.06,306.5,306.75,146198.0
2019-12-09 12:30:00,306.7,307.16,304.85,305.53,323578.0,306.7,307.16,304.85,305.53,323578.0
2019-12-09 13:00:00,305.55,305.78,304.5,304.67,298029.0,305.55,305.78,304.5,304.67,298029.0
2019-12-09 13:30:00,304.66,305.39,303.9,304.08,162191.0,304.66,305.39,303.9,304.08,162191.0
2019-12-09 14:00:00,304.01,304.17,302.62,303.29,297771.0,304.01,304.17,302.62,303.29,297771.0
2019-12-09 14:30:00,303.32,303.67,302.88,303.51,167491.0,303.32,303.67,302.88,303.51,167491.0
2019-12-09 15:00:00,303.52,304.06,303.33,303.44,267111.0,303.52,304.06,303.33,303.44,267111.0
2019-12-09 15:30:00,303.39,303.51,302.44,302.48,482566.0,303.39,303.51,302.44,302.48,482566.0
2019-12-10 09:30:00,296.25,298.94,294.75,297.25,1563149.0,296.25,298.94,294.75,297.25,1563149.0
2019-12-10 10:00:00,297.18,298.25,295.22,295.91,722475.0,297.18,298.25,295.22,295.91,722475.0
2019-12-10 10:30:00,296.07,297.0,295.2,295.96,555868.0,296.07,297.0,295.2,295.96,555868.0
2019-12-10 11:00:00,295.98,298.72,295.15,298.56,549048.0,295.98,298.72,295.15,298.56,549048.0
2019-12-10 11:30:00,298.5,298.57,296.83,297.2,413858.0,298.5,298.57,296.83,297.2,413858.0
2019-12-10 12:00:00,297.23,297.8,296.36,297.03,162492.0,297.23,297.8,296.36,297.03,162492.0
2019-12-10 12:30:00,297.03,298.1,296.48,298.04,227817.0,297.03,298.1,296.48,298.04,227817.0
2019-12-10 13:00:00,298.01,298.31,297.19,297.31,169846.0,298.01,298.31,297.19,297.31,169846.0
2019-12-10 13:30:00,297.34,297.46,295.2,295.23,418865.0,297.34,297.46,295.2,295.23,418865.0
2019-12-10 14:00:00,295.22,295.39,293.63,293.78,516928.0,295.22,295.39,293.63,293.78,516928.0
2019-12-10 14:30:00,293.8,294.4,292.31,294.34,862266.0,293.8,294.4,292.31,294.34,862266.0
2019-12-10 15:00:00,294.28,294.89,292.75,292.78,506531.0,294.28,294.89,292.75,292.78,506531.0
2019-12-10 15:30:00,292.8,293.6,292.02,293.33,928467.0,292.8,293.6,292.02,293.33,928467.0
2019-12-11 09:30:00,294.58,297.8,294.2,296.88,701376.0,294.58,297.8,294.2,296.88,701376.0
2019-12-11 10:00:00,296.76,298.5,296.75,298.14,396620.0,296.76,298.5,296.75,298.14,396620.0
2019-12-11 10:30:00,298.09,298.76,297.37,298.03,399245.0,298.09,298.76,297.37,298.03,399245.0
2019-12-11 11:00:00,298.07,298.33,295.59,296.38,556562.0,298.07,298.33,295.59,296.38,556562.0
2019-12-11 11:30:00,296.35,297.46,295.89,297.35,233666.0,296.35,297.46,295.89,297.35,233666.0
2019-12-11 12:00:00,297.36,297.94,296.89,297.61,129699.0,297.36,297.94,296.89,297.61,129699.0
2019-12-11 12:30:00,297.62,297.73,295.91,297.34,201553.0,297.62,297.73,295.91,297.34,201553.0
2019-12-11 13:00:00,297.4,298.06,296.79,297.98,154954.0,297.4,298.06,296.79,297.98,154954.0
2019-12-11 13:30:00,297.98,298.01,297.36,297.72,100509.0,297.98,298.01,297.36,297.72,100509.0
2019-12-11 14:00:00,297.6,298.4,297.3,297.36,140025.0,297.6,298.4,297.3,297.36,140025.0
2019-12-11 14:30:00,297.37,298.5,297.16,298.38,192443.0,297.37,298.5,297.16,298.38,192443.0
2019-12-11 15:00:00,298.41,298.76,298.21,298.68,157293.0,298.41,298.76,298.21,298.68,157293.0
2019-12-11 15:30:00,298.65,299.43,298.57,298.86,393336.0,298.65,299.43,298.57,298.86,393336.0
2019-12-12 09:30:00,295.84,299.17,295.06,296.41,684357.0,295.84,299.17,295.06,296.41,684357.0
2019-12-12 10:00:00,296.39,298.1,296.2,297.8,410649.0,296.39,298.1,296.2,297.8,410649.0
2019-12-12 10:30:00,297.71,298.38,296.48,297.18,391060.0,297.71,298.38,296.48,297.18,391060.0
2019-12-12 11:00:00,297.2,297.2,295.77,296.16,254408.0,297.2,297.2,295.77,296.16,254408.0
2019-12-12 11:30:00,296.16,297.11,295.98,296.69,193923.0,296.16,297.11,295.98,296.69,193923.0
2019-12-12 12:00:00,296.66,296.66,295.57,296.01,219120.0,296.66,296.66,295.57,296.01,219120.0
2019-12-12 12:30:00,296.04,296.99,295.94,296.0,135710.0,296.04,296.99,295.94,296.0,135710.0
2019-12-12 13:00:00,296.2,296.89,296.08,296.65,91360.0,296.2,296.89,296.08,296.65,91360.0
2019-12-12 13:30:00,296.64,296.72,295.86,295.99,88627.0,296.64,296.72,295.86,295.99,88627.0
2019-12-12 14:00:00,295.98,297.35,295.97,296.81,161477.0,295.98,297.35,295.97,296.81,161477.0
2019-12-12 14:30:00,296.78,298.31,296.73,297.49,206400.0,296.78,298.31,296.73,297.49,206400.0
2019-12-12 15:00:00,297.54,298.32,297.4,298.24,118956.0,297.54,298.32,297.4,298.24,118956.0
2019-12-12 15:30:00,298.26,299.1,297.85,298.44,344861.0,298.26,299.1,297.85,298.44,344861.0
2019-12-13 09:30:00,298.5,301.48,297.74,300.96,402675.0,298.5,301.48,297.74,300.96,402675.0
2019-12-13 10:00:00,300.85,301.8,300.36,300.72,350229.0,300.85,301.8,300.36,300.72,350229.0
2019-12-13 10:30:00,300.63,300.75,299.46,299.8,240170.0,300.63,300.75,299.46,299.8,240170.0
2019-12-13 11:00:00,299.79,300.12,297.67,298.07,225629.0,299.79,300.12,297.67,298.07,225629.0
2019-12-13 11:30:00,298.06,299.16,297.7,298.28,178909.0,298.06,299.16,297.7,298.28,178909.0
2019-12-13 12:00:00,298.15,298.18,297.25,297.44,141411.0,298.15,298.18,297.25,297.44,141411.0
2019-12-13 12:30:00,297.46,299.1,297.28,299.0,134808.0,297.46,299.1,297.28,299.0,134808.0
2019-12-13 13:00:00,299.0,299.43,298.29,298.29,82954.0,299.0,299.43,298.29,298.29,82954.0
2019-12-13 13:30:00,298.28,299.15,298.04,298.93,116125.0,298.28,299.15,298.04,298.93,116125.0
2019-12-13 14:00:00,298.9,299.14,298.37,298.71,75080.0,298.9,299.14,298.37,298.71,75080.0
2019-12-13 14:30:00,298.71,298.89,298.04,298.55,85016.0,298.71,298.89,298.04,298.55,85016.0
2019-12-13 15:00:00,298.56,298.93,297.96,298.01,160154.0,298.56,298.93,297.96,298.01,160154.0
2019-12-13 15:30:00,298.04,298.53,297.85,298.5,325896.0,298.04,298.53,297.85,298.5,325896.0
2019-12-16 09:30:00,300.85,301.5,298.63,299.67,376214.0,300.85,301.5,298.63,299.67,376214.0
2019-12-16 10:00:00,299.75,303.13,299.33,302.76,389018.0,299.75,303.13,299.33,302.76,389018.0
2019-12-16 10:30:00,302.75,305.15,302.75,304.42,305102.0,302.75,305.15,302.75,304.42,305102.0
2019-12-16 11:00:00,304.37,305.6,304.28,304.54,275521.0,304.37,305.6,304.28,304.54,275521.0
2019-12-16 11:30:00,304.55,305.23,304.07,304.67,170902.0,304.55,305.23,304.07,304.67,170902.0
2019-12-16 12:00:00,304.76,305.71,304.44,305.28,202523.0,304.76,305.71,304.44,305.28,202523.0
2019-12-16 12:30:00,305.36,305.63,304.44,304.52,85543.0,305.36,305.63,304.44,304.52,85543.0
2019-12-16 13:00:00,304.48,304.57,304.05,304.08,116818.0,304.48,304.57,304.05,304.08,116818.0
2019-12-16 13:30:00,304.08,305.01,303.73,305.0,135627.0,304.08,305.01,303.73,305.0,135627.0
2019-12-16 14:00:00,305.0,305.31,304.05,304.1,150165.0,305.0,305.31,304.05,304.1,150165.0
2019-12-16 14:30:00,304.13,304.4,303.43,303.49,155599.0,304.13,304.4,303.43,303.49,155599.0
2019-12-16 15:00:00,303.53,304.04,303.46,303.66,205422.0,303.53,304.04,303.46,303.66,205422.0
2019-12-16 15:30:00,303.72,304.64,303.6,304.1,407865.0,303.72,304.64,303.6,304.1,407865.0
2019-12-17 09:30:00,307.38,314.3,306.6,313.86,1562945.0,307.38,314.3,306.6,313.86,1562945.0
2019-12-17 10:00:00,313.73,315.2,313.06,314.25,887866.0,313.73,315.2,313.06,314.25,887866.0
2019-12-17 10:30:00,314.29,315.8,314.14,314.39,601540.0,314.29,315.8,314.14,314.39,601540.0
2019-12-17 11:00:00,314.42,315.07,313.4,313.87,435478.0,314.42,315.07,313.4,313.87,435478.0
2019-12-17 11:30:00,313.85,314.72,313.02,313.59,367281.0,313.85,314.72,313.02,313.59,367281.0
2019-12-17 12:00:00,313.62,315.0,313.29,314.66,309117.0,313.62,315.0,313.29,314.66,309117.0
2019-12-17 12:30:00,314.68,315.63,314.0,315.35,307831.0,314.68,315.63,314.0,315.35,307831.0
2019-12-17 13:00:00,315.39,316.0,315.19,315.43,305331.0,315.39,316.0,315.19,315.43,305331.0
2019-12-17 13:30:00,315.38,316.13,315.27,315.96,299129.0,315.38,316.13,315.27,315.96,299129.0
2019-12-17 14:00:00,316.0,316.1,314.92,315.49,249440.0,316.0,316.1,314.92,315.49,249440.0
2019-12-17 14:30:00,315.5,316.39,315.47,316.03,195675.0,315.5,316.39,315.47,316.03,195675.0
2019-12-17 15:00:00,316.02,316.36,315.28,315.77,285489.0,316.02,316.36,315.28,315.77,285489.0
2019-12-17 15:30:00,315.75,316.8,315.28,315.41,814228.0,315.75,316.8,315.28,315.41,814228.0
2019-12-18 09:30:00,316.21,319.19,315.6,318.63,1093675.0,316.21,319.19,315.6,318.63,1093675.0
2019-12-18 10:00:00,318.61,321.66,317.99,320.76,1056758.0,318.61,321.66,317.99,320.76,1056758.0
2019-12-18 10:30:00,320.68,324.94,320.63,324.59,1169639.0,320.68,324.94,320.63,324.59,1169639.0
2019-12-18 11:00:00,324.59,324.75,323.11,323.41,629528.0,324.59,324.75,323.11,323.41,629528.0
2019-12-18 11:30:00,323.27,324.28,323.14,323.2,299157.0,323.27,324.28,323.14,323.2,299157.0
2019-12-18 12:00:00,323.18,323.25,321.59,322.5,468053.0,323.18,323.25,321.59,322.5,468053.0
2019-12-18 12:30:00,322.52,322.75,321.48,322.72,244254.0,322.52,322.75,321.48,322.72,244254.0
2019-12-18 13:00:00,322.73,324.18,322.71,324.13,269295.0,322.73,324.18,322.71,324.13,269295.0
2019-12-18 13:30:00,324.13,324.54,323.0,324.44,263702.0,324.13,324.54,323.0,324.44,263702.0
2019-12-18 14:00:00,324.36,325.36,324.01,324.63,380981.0,324.36,325.36,324.01,324.63,380981.0
2019-12-18 14:30:00,324.61,325.25,323.25,324.26,288424.0,324.61,325.25,323.25,324.26,288424.0
2019-12-18 15:00:00,324.26,324.32,321.9,322.08,304983.0,324.26,324.32,321.9,322.08,304983.0
2019-12-18 15:30:00,322.06,322.08,320.16,320.4,737002.0,322.06,322.08,320.16,320.4,737002.0
2019-12-19 09:30:00,324.5,329.94,324.18,329.0,1444206.0,324.5,329.94,324.18,329.0,1444206.0
2019-12-19 10:00:00,328.94,330.68,328.26,330.13,1128997.0,328.94,330.68,328.26,330.13,1128997.0
2019-12-19 10:30:00,330.1,330.8,329.14,330.35,626658.0,330.1,330.8,329.14,330.35,626658.0
2019-12-19 11:00:00,330.36,332.6,329.71,332.05,647220.0,330.36,332.6,329.71,332.05,647220.0
2019-12-19 11:30:00,332.05,332.83,330.98,332.06,451961.0,332.05,332.83,330.98,332.06,451961.0
2019-12-19 12:00:00,332.03,332.6,330.6,330.73,306462.0,332.03,332.6,330.6,330.73,306462.0
2019-12-19 12:30:00,330.71,331.17,329.27,329.93,308469.0,330.71,331.17,329.27,329.93,308469.0
2019-12-19 13:00:00,329.97,331.35,329.52,331.24,222934.0,329.97,331.35,329.52,331.24,222934.0
2019-12-19 13:30:00,331.24,332.18,331.12,331.88,247971.0,331.24,332.18,331.12,331.88,247971.0
2019-12-19 14:00:00,331.87,332.18,330.81,331.3,202605.0,331.87,332.18,330.81,331.3,202605.0
2019-12-19 14:30:00,331.37,332.11,331.13,331.41,196637.0,331.37,332.11,331.13,331.41,196637.0
2019-12-19 15:00:00,331.41,332.58,331.38,332.38,281736.0,331.41,332.58,331.38,332.38,281736.0
2019-12-19 15:30:00,332.35,332.62,331.45,332.22,809203.0,332.35,332.62,331.45,332.22,809203.0
2019-12-20 09:30:00,334.57,335.0,332.25,333.34,1473108.0,334.57,335.0,332.25,333.34,1473108.0
2019-12-20 10:00:00,333.29,333.49,330.6,332.02,468826.0,333.29,333.49,330.6,332.02,468826.0
2019-12-20 10:30:00,332.09,333.65,331.39,333.17,244067.0,332.09,333.65,331.39,333.17,244067.0
2019-12-20 11:00:00,333.18,333.71,332.3,333.68,250250.0,333.18,333.71,332.3,333.68,250250.0
2019-12-20 11:30:00,333.69,334.78,333.54,334.6,340629.0,333.69,334.78,333.54,334.6,340629.0
2019-12-20 12:00:00,334.56,334.65,334.01,334.37,184275.0,334.56,334.65,334.01,334.37,184275.0
2019-12-20 12:30:00,334.39,335.9,334.28,335.58,349595.0,334.39,335.9,334.28,335.58,349595.0
2019-12-20 13:00:00,335.5,336.35,335.45,336.21,352224.0,335.5,336.35,335.45,336.21,352224.0
2019-12-20 13:30:00,336.25,337.96,336.11,337.77,558153.0,336.25,337.96,336.11,337.77,558153.0
2019-12-20 14:00:00,337.8,338.0,336.11,336.92,437636.0,337.8,338.0,336.11,336.92,437636.0
2019-12-20 14:30:00,336.96,337.79,336.46,336.75,292550.0,336.96,337.79,336.46,336.75,292550.0
2019-12-20 15:00:00,336.69,336.95,335.83,336.07,206404.0,336.69,336.95,335.83,336.07,206404.0
2019-12-20 15:30:00,336.06,336.98,335.3,336.97,687841.0,336.06,336.98,335.3,336.97,687841.0
2019-12-23 09:30:00,337.76,337.95,332.65,334.38,738825.0,337.76,337.95,332.65,334.38,738825.0
2019-12-23 10:00:00,334.34,334.43,331.02,332.77,606070.0,334.34,334.43,331.02,332.77,606070.0
2019-12-23 10:30:00,332.82,333.1,331.8,332.66,277456.0,332.82,333.1,331.8,332.66,277456.0
2019-12-23 11:00:00,332.56,334.58,332.14,334.58,265861.0,332.56,334.58,332.14,334.58,265861.0
2019-12-23 11:30:00,334.59,334.7,333.14,333.14,211810.0,334.59,334.7,333.14,333.14,211810.0
2019-12-23 12:00:00,333.09,333.55,332.8,333.25,111213.0,333.09,333.55,332.8,333.25,111213.0
2019-12-23 12:30:00,333.29,333.8,332.94,333.55,130015.0,333.29,333.8,332.94,333.55,130015.0
2019-12-23 13:00:00,333.59,334.4,333.16,334.0,127213.0,333.59,334.4,333.16,334.0,127213.0
2019-12-23 13:30:00,333.9,334.3,332.6,332.62,135249.0,333.9,334.3,332.6,332.62,135249.0
2019-12-23 14:00:00,332.67,334.33,332.5,333.74,181441.0,332.67,334.33,332.5,333.74,181441.0
2019-12-23 14:30:00,333.77,334.71,333.64,334.61,119464.0,333.77,334.71,333.64,334.61,119464.0
2019-12-23 15:00:00,334.69,334.69,333.89,334.11,180667.0,334.69,334.69,333.89,334.11,180667.0
2019-12-23 15:30:00,334.13,334.35,332.45,333.1,397593.0,334.13,334.35,332.45,333.1,397593.0
2019-12-24 09:30:00,333.95,335.7,331.6,332.5,503796.0,333.95,335.7,331.6,332.5,503796.0
2019-12-24 10:00:00,332.43,334.31,332.32,333.55,297306.0,332.43,334.31,332.32,333.55,297306.0
2019-12-24 10:30:00,333.56,333.9,332.65,333.61,133945.0,333.56,333.9,332.65,333.61,133945.0
2019-12-24 11:00:00,333.68,334.1,333.08,333.82,108725.0,333.68,334.1,333.08,333.82,108725.0
2019-12-24 11:30:00,333.88,334.0,333.37,333.76,81334.0,333.88,334.0,333.37,333.76,81334.0
2019-12-24 12:00:00,333.79,334.0,332.7,332.75,178205.0,333.79,334.0,332.7,332.75,178205.0
2019-12-24 12:30:00,332.79,333.41,332.65,333.28,132498.0,332.79,333.41,332.65,333.28,132498.0
2019-12-26 09:30:00,334.6,336.47,334.25,335.1,378666.0,334.6,336.47,334.25,335.1,378666.0
2019-12-26 10:00:00,335.16,335.75,333.57,334.26,274101.0,335.16,335.75,333.57,334.26,274101.0
2019-12-26 10:30:00,334.3,334.58,332.51,334.0,453585.0,334.3,334.58,332.51,334.0,453585.0
2019-12-26 11:00:00,334.04,334.68,333.6,334.22,199171.0,334.04,334.68,333.6,334.22,199171.0
2019-12-26 11:30:00,334.2,334.2,332.85,333.38,139005.0,334.2,334.2,332.85,333.38,139005.0
2019-12-26 12:00:00,333.4,333.73,332.36,332.62,103924.0,333.4,333.73,332.36,332.62,103924.0
2019-12-26 12:30:00,332.59,332.92,332.11,332.59,103257.0,332.59,332.92,332.11,332.59,103257.0
2019-12-26 13:00:00,332.65,333.05,332.37,332.37,80562.0,332.65,333.05,332.37,332.37,80562.0
2019-12-26 13:30:00,332.41,333.59,332.11,333.43,89149.0,332.41,333.59,332.11,333.43,89149.0
2019-12-26 14:00:00,333.46,334.11,333.21,333.28,88557.0,333.46,334.11,333.21,333.28,88557.0
2019-12-26 14:30:00,333.27,333.29,332.81,332.98,63170.0,333.27,333.29,332.81,332.98,63170.0
2019-12-26 15:00:00,333.0,333.19,332.5,332.62,80749.0,333.0,333.19,332.5,332.62,80749.0
2019-12-26 15:30:00,332.61,332.75,332.01,332.62,261276.0,332.61,332.75,332.01,332.62,261276.0
2019-12-27 09:30:00,333.0,333.82,326.01,326.56,824328.0,333.0,333.82,326.01,326.56,824328.0
2019-12-27 10:00:00,326.49,328.05,326.38,327.75,469579.0,326.49,328.05,326.38,327.75,469579.0
2019-12-27 10:30:00,327.75,328.9,327.56,328.52,319681.0,327.75,328.9,327.56,328.52,319681.0
2019-12-27 11:00:00,328.52,330.83,328.52,330.77,302524.0,328.52,330.83,328.52,330.77,302524.0
2019-12-27 11:30:00,330.74,331.25,329.72,329.75,201110.0,330.74,331.25,329.72,329.75,201110.0
2019-12-27 12:00:00,329.78,330.22,329.06,329.14,127921.0,329.78,330.22,329.06,329.14,127921.0
2019-12-27 12:30:00,329.15,330.19,328.72,330.08,139771.0,329.15,330.19,328.72,330.08,139771.0
2019-12-27 13:00:00,330.11,330.22,329.08,329.08,159385.0,330.11,330.22,329.08,329.08,159385.0
2019-12-27 13:30:00,329.11,329.85,328.9,329.77,129819.0,329.11,329.85,328.9,329.77,129819.0
2019-12-27 14:00:00,329.74,330.06,329.05,329.39,116176.0,329.74,330.06,329.05,329.39,116176.0
2019-12-27 14:30:00,329.45,330.28,329.37,329.81,108041.0,329.45,330.28,329.37,329.81,108041.0
2019-12-27 15:00:00,329.76,329.9,329.13,329.45,150191.0,329.76,329.9,329.13,329.45,150191.0
2019-12-27 15:30:00,329.44,329.56,328.11,329.09,458565.0,329.44,329.56,328.11,329.09,458565.0
2019-12-30 09:30:00,329.08,329.19,324.37,325.55,497080.0,329.08,329.19,324.37,325.55,497080.0
2019-12-30 10:00:00,325.5,326.9,324.81,326.7,283949.0,325.5,326.9,324.81,326.7,283949.0
2019-12-30 10:30:00,326.7,326.78,325.3,325.38,213915.0,326.7,326.78,325.3,325.38,213915.0
2019-12-30 11:00:00,325.49,326.6,324.44,326.6,212215.0,325.49,326.6,324.44,326.6,212215.0
2019-12-30 11:30:00,326.6,327.87,326.2,327.58,238053.0,326.6,327.87,326.2,327.58,238053.0
2019-12-30 12:00:00,327.57,328.15,326.8,327.79,130612.0,327.57,328.15,326.8,327.79,130612.0
2019-12-30 12:30:00,327.76,327.97,326.54,326.93,106055.0,327.76,327.97,326.54,326.93,106055.0
2019-12-30 13:00:00,326.87,327.16,326.15,327.07,122470.0,326.87,327.16,326.15,327.07,122470.0
2019-12-30 13:30:00,327.09,327.31,326.03,326.36,94008.0,327.09,327.31,326.03,326.36,94008.0
2019-12-30 14:00:00,326.4,326.5,325.01,325.42,157031.0,326.4,326.5,325.01,325.42,157031.0
2019-12-30 14:30:00,325.37,325.65,324.57,324.98,134354.0,325.37,325.65,324.57,324.98,134354.0
2019-12-30 15:00:00,324.92,324.96,323.94,324.19,167481.0,324.92,324.96,323.94,324.19,167481.0
2019-12-30 15:30:00,324.22,324.29,322.86,323.31,380055.0,324.22,324.29,322.86,323.31,380055.0
2019-12-31 09:30:00,322.0,323.96,321.09,322.6,319896.0,322.0,323.96,321.09,322.6,319896.0
2019-12-31 10:00:00,322.5,324.65,321.09,323.8,322590.0,322.5,324.65,321.09,323.8,322590.0
2019-12-31 10:30:00,323.8,323.9,322.2,323.12,322340.0,323.8,323.9,322.2,323.12,322340.0
2019-12-31 11:00:00,323.0,323.58,322.56,322.68,159931.0,323.0,323.58,322.56,322.68,159931.0
2019-12-31 11:30:00,322.68,323.74,322.52,323.34,131223.0,322.68,323.74,322.52,323.34,131223.0
2019-12-31 12:00:00,323.31,323.75,323.01,323.36,101587.0,323.31,323.75,323.01,323.36,101587.0
2019-12-31 12:30:00,323.36,323.52,323.2,323.43,66767.0,323.36,323.52,323.2,323.43,66767.0
2019-12-31 13:00:00,323.36,324.39,323.34,323.65,116540.0,323.36,324.39,323.34,323.65,116540.0
2019-12-31 13:30:00,323.73,324.78,323.72,324.65,87184.0,323.73,324.78,323.72,324.65,87184.0
2019-12-31 14:00:00,324.65,324.92,323.95,324.0,105659.0,324.65,324.92,323.95,324.0,105659.0
2019-12-31 14:30:00,324.01,324.01,322.78,322.98,112305.0,324.01,324.01,322.78,322.98,112305.0
2019-12-31 15:00:00,322.94,323.32,322.62,323.08,110654.0,322.94,323.32,322.62,323.08,110654.0
2019-12-31 15:30:00,323.11,323.74,322.62,323.53,381092.0,323.11,323.74,322.62,323.53,381092.0
2020-01-02 09:30:00,326.1,329.82,325.43,328.66,578797.0,326.1,329.82,325.43,328.66,578797.0
2020-01-02 10:00:00,328.66,328.66,324.78,325.58,342586.0,328.66,328.66,324.78,325.58,342586.0
2020-01-02 10:30:00,325.57,327.0,325.51,326.78,190756.0,325.57,327.0,325.51,326.78,190756.0
2020-01-02 11:00:00,326.78,327.61,325.98,327.19,184796.0,326.78,327.61,325.98,327.19,184796.0
2020-01-02 11:30:00,327.19,327.92,325.65,327.8,152666.0,327.19,327.92,325.65,327.8,152666.0
2020-01-02 12:00:00,327.72,328.05,327.33,327.64,93614.0,327.72,328.05,327.33,327.64,93614.0
2020-01-02 12:30:00,327.66,328.75,327.41,328.56,137204.0,327.66,328.75,327.41,328.56,137204.0
2020-01-02 13:00:00,328.53,328.53,327.55,328.06,122734.0,328.53,328.53,327.55,328.06,122734.0
2020-01-02 13:30:00,328.04,328.62,327.37,328.46,96975.0,328.04,328.62,327.37,328.46,96975.0
2020-01-02 14:00:00,328.42,328.62,328.09,328.35,89316.0,328.42,328.62,328.09,328.35,89316.0
2020-01-02 14:30:00,328.29,329.0,328.01,328.72,178788.0,328.29,329.0,328.01,328.72,178788.0
2020-01-02 15:00:00,328.7,329.51,328.68,329.5,199525.0,328.7,329.51,328.68,329.5,199525.0
2020-01-02 15:30:00,329.52,329.98,328.53,329.82,483663.0,329.52,329.98,328.53,329.82,483663.0
2020-01-03 09:30:00,327.01,329.49,326.12,327.5,541763.0,327.01,329.49,326.12,327.5,541763.0
2020-01-03 10:00:00,327.33,329.06,326.8,328.72,243938.0,327.33,329.06,326.8,328.72,243938.0
2020-01-03 10:30:00,328.7,329.86,328.51,328.64,170483.0,328.7,329.86,328.51,328.64,170483.0
2020-01-03 11:00:00,328.62,328.97,325.53,327.73,480068.0,328.62,328.97,325.53,327.73,480068.0
2020-01-03 11:30:00,327.71,328.45,326.9,327.95,164571.0,327.71,328.45,326.9,327.95,164571.0
2020-01-03 12:00:00,327.98,328.88,327.89,328.31,120288.0,327.98,328.88,327.89,328.31,120288.0
2020-01-03 12:30:00,328.29,328.98,328.21,328.54,58223.0,328.29,328.98,328.21,328.54,58223.0
2020-01-03 13:00:00,328.43,328.58,327.59,328.37,72944.0,328.43,328.58,327.59,328.37,72944.0
2020-01-03 13:30:00,328.37,328.62,326.88,327.41,95835.0,328.37,328.62,326.88,327.41,95835.0
2020-01-03 14:00:00,327.45,327.45,326.89,327.03,67023.0,327.45,327.45,326.89,327.03,67023.0
2020-01-03 14:30:00,327.15,327.61,327.06,327.55,74484.0,327.15,327.61,327.06,327.55,74484.0
2020-01-03 15:00:00,327.5,327.88,327.1,327.19,106260.0,327.5,327.88,327.1,327.19,106260.0
2020-01-03 15:30:00,327.15,327.27,325.89,325.9,308292.0,327.15,327.27,325.89,325.9,308292.0
2020-01-06 09:30:00,323.36,326.75,321.2,325.89,435837.0,323.36,326.75,321.2,325.89,435837.0
2020-01-06 10:00:00,325.96,328.24,325.27,327.58,348528.0,325.96,328.24,325.27,327.58,348528.0
2020-01-06 10:30:00,327.64,329.23,326.88,329.06,208845.0,327.64,329.23,326.88,329.06,208845.0
2020-01-06 11:00:00,329.06,329.47,328.29,328.35,196506.0,329.06,329.47,328.29,328.35,196506.0
2020-01-06 11:30:00,328.38,329.29,328.37,328.82,112580.0,328.38,329.29,328.37,328.82,112580.0
2020-01-06 12:00:00,328.86,331.4,328.72,331.15,207536.0,328.86,331.4,328.72,331.15,207536.0
2020-01-06 12:30:00,331.21,332.46,330.01,332.39,223940.0,331.21,332.46,330.01,332.39,223940.0
2020-01-06 13:00:00,332.42,334.73,331.86,334.0,457270.0,332.42,334.73,331.86,334.0,457270.0
2020-01-06 13:30:00,333.99,334.49,333.32,334.14,198457.0,333.99,334.49,333.32,334.14,198457.0
2020-01-06 14:00:00,334.07,335.49,333.66,335.44,269303.0,334.07,335.49,333.66,335.44,269303.0
2020-01-06 14:30:00,335.42,335.87,334.39,334.66,245653.0,335.42,335.87,334.39,334.66,245653.0
2020-01-06 15:00:00,334.65,335.36,333.81,334.63,206523.0,334.65,335.36,333.81,334.63,206523.0
2020-01-06 15:30:00,334.57,336.36,334.53,335.83,657062.0,334.57,336.36,334.53,335.83,657062.0
2020-01-07 09:30:00,336.47,336.7,330.3,333.39,816419.0,336.47,336.7,330.3,333.39,816419.0
2020-01-07 10:00:00,333.23,333.75,330.7,332.35,326500.0,333.23,333.75,330.7,332.35,326500.0
2020-01-07 10:30:00,332.25,332.27,330.6,331.88,254860.0,332.25,332.27,330.6,331.88,254860.0
2020-01-07 11:00:00,331.89,332.48,331.21,331.79,203648.0,331.89,332.48,331.21,331.79,203648.0
2020-01-07 11:30:00,331.74,332.95,331.2,331.2,193833.0,331.74,332.95,331.2,331.2,193833.0
2020-01-07 12:00:00,331.21,332.39,331.01,332.04,166037.0,331.21,332.39,331.01,332.04,166037.0
2020-01-07 12:30:00,332.04,332.93,331.9,332.84,119620.0,332.04,332.93,331.9,332.84,119620.0
2020-01-07 13:00:00,332.88,333.54,332.11,332.41,136045.0,332.88,333.54,332.11,332.41,136045.0
2020-01-07 13:30:00,332.37,333.32,332.3,333.2,104018.0,332.37,333.32,332.3,333.2,104018.0
2020-01-07 14:00:00,333.25,333.3,330.41,331.13,167939.0,333.25,333.3,330.41,331.13,167939.0
2020-01-07 14:30:00,331.07,331.24,330.61,331.09,119806.0,331.07,331.24,330.61,331.09,119806.0
2020-01-07 15:00:00,331.07,331.8,330.9,331.34,138735.0,331.07,331.8,330.9,331.34,138735.0
2020-01-07 15:30:00,331.37,331.64,330.48,330.78,288043.0,331.37,331.64,330.48,330.78,288043.0
2020-01-08 09:30:00,331.49,334.5,331.05,333.33,522268.0,331.49,334.5,331.05,333.33,522268.0
2020-01-08 10:00:00,333.19,334.46,332.38,334.08,449617.0,333.19,334.46,332.38,334.08,449617.0
2020-01-08 10:30:00,334.16,334.32,332.62,333.74,330054.0,334.16,334.32,332.62,333.74,330054.0
2020-01-08 11:00:00,333.84,335.54,332.67,335.27,312403.0,333.84,335.54,332.67,335.27,312403.0
2020-01-08 11:30:00,335.09,337.08,334.35,336.12,359084.0,335.09,337.08,334.35,336.12,359084.0
2020-01-08 12:00:00,336.13,337.59,336.0,337.23,214868.0,336.13,337.59,336.0,337.23,214868.0
2020-01-08 12:30:00,337.24,338.29,336.38,338.16,228000.0,337.24,338.29,336.38,338.16,228000.0
2020-01-08 13:00:00,338.24,339.09,338.05,338.99,199007.0,338.24,339.09,338.05,338.99,199007.0
2020-01-08 13:30:00,339.1,339.8,338.4,338.58,222255.0,339.1,339.8,338.4,338.58,222255.0
2020-01-08 14:00:00,338.54,342.7,338.44,341.91,623931.0,338.54,342.7,338.44,341.91,623931.0
2020-01-08 14:30:00,341.92,342.21,340.69,341.13,481498.0,341.92,342.21,340.69,341.13,481498.0
2020-01-08 15:00:00,341.03,342.25,340.51,341.99,283166.0,341.03,342.25,340.51,341.99,283166.0
2020-01-08 15:30:00,342.01,342.19,338.95,339.14,845777.0,342.01,342.19,338.95,339.14,845777.0
2020-01-09 09:30:00,342.0,343.42,338.41,339.6,749050.0,342.0,343.42,338.41,339.6,749050.0
2020-01-09 10:00:00,339.72,340.1,337.7,338.3,428008.0,339.72,340.1,337.7,338.3,428008.0
2020-01-09 10:30:00,338.29,339.13,337.39,338.98,337547.0,338.29,339.13,337.39,338.98,337547.0
2020-01-09 11:00:00,338.86,339.78,338.0,338.23,218484.0,338.86,339.78,338.0,338.23,218484.0
2020-01-09 11:30:00,338.25,338.51,337.6,338.1,161784.0,338.25,338.51,337.6,338.1,161784.0
2020-01-09 12:00:00,338.0,338.8,335.7,336.05,216630.0,338.0,338.8,335.7,336.05,216630.0
2020-01-09 12:30:00,336.17,337.11,334.61,336.87,228981.0,336.17,337.11,334.61,336.87,228981.0
2020-01-09 13:00:00,336.83,337.07,336.02,336.61,67800.0,336.83,337.07,336.02,336.61,67800.0
2020-01-09 13:30:00,336.57,337.3,336.26,336.83,61991.0,336.57,337.3,336.26,336.83,61991.0
2020-01-09 14:00:00,336.92,337.2,336.51,337.08,55033.0,336.92,337.2,336.51,337.08,55033.0
2020-01-09 14:30:00,337.15,337.86,336.02,336.79,118351.0,337.15,337.86,336.02,336.79,118351.0
2020-01-09 15:00:00,336.87,336.95,335.41,335.64,97683.0,336.87,336.95,335.41,335.64,97683.0
2020-01-09 15:30:00,335.68,335.97,335.1,335.64,294884.0,335.68,335.97,335.1,335.64,294884.0
2020-01-10 09:30:00,337.13,338.5,332.38,333.49,555211.0,337.13,338.5,332.38,333.49,555211.0
2020-01-10 10:00:00,333.47,334.15,331.91,332.73,369987.0,333.47,334.15,331.91,332.73,369987.0
2020-01-10 10:30:00,332.61,334.58,332.44,333.12,219054.0,332.61,334.58,332.44,333.12,219054.0
2020-01-10 11:00:00,333.1,334.0,331.96,332.21,153003.0,333.1,334.0,331.96,332.21,153003.0
2020-01-10 11:30:00,332.18,332.29,331.35,331.86,209211.0,332.18,332.29,331.35,331.86,209211.0
2020-01-10 12:00:00,331.86,332.27,330.8,331.59,185166.0,331.86,332.27,330.8,331.59,185166.0
2020-01-10 12:30:00,331.53,332.15,331.16,331.78,94545.0,331.53,332.15,331.16,331.78,94545.0
2020-01-10 13:00:00,331.77,331.77,330.42,330.49,108934.0,331.77,331.77,330.42,330.49,108934.0
2020-01-10 13:30:00,330.5,330.73,329.81,330.04,151260.0,330.5,330.73,329.81,330.04,151260.0
2020-01-10 14:00:00,330.12,330.96,329.41,329.7,151448.0,330.12,330.96,329.41,329.7,151448.0
2020-01-10 14:30:00,329.73,329.96,328.78,329.67,125542.0,329.73,329.96,328.78,329.67,125542.0
2020-01-10 15:00:00,329.68,330.03,327.85,328.1,230017.0,329.68,330.03,327.85,328.1,230017.0
2020-01-10 15:30:00,328.05,329.15,327.27,329.09,567798.0,328.05,329.15,327.27,329.09,567798.0
2020-01-13 09:30:00,331.85,334.18,331.51,334.07,575421.0,331.85,334.18,331.51,334.07,575421.0
2020-01-13 10:00:00,333.97,335.49,333.79,334.73,343313.0,333.97,335.49,333.79,334.73,343313.0
2020-01-13 10:30:00,334.79,337.2,333.34,336.65,332707.0,334.79,337.2,333.34,336.65,332707.0
2020-01-13 11:00:00,336.61,339.85,336.55,338.37,577917.0,336.61,339.85,336.55,338.37,577917.0
2020-01-13 11:30:00,338.35,340.6,338.2,340.38,462755.0,338.35,340.6,338.2,340.38,462755.0
2020-01-13 12:00:00,340.31,340.85,339.43,339.67,260463.0,340.31,340.85,339.43,339.67,260463.0
2020-01-13 12:30:00,339.72,340.6,339.25,340.08,255818.0,339.72,340.6,339.25,340.08,255818.0
2020-01-13 13:00:00,340.09,340.65,339.76,340.36,133175.0,340.09,340.65,339.76,340.36,133175.0
2020-01-13 13:30:00,340.39,340.47,339.7,339.81,182554.0,340.39,340.47,339.7,339.81,182554.0
2020-01-13 14:00:00,339.88,340.65,339.66,340.09,158283.0,339.88,340.65,339.66,340.09,158283.0
2020-01-13 14:30:00,340.01,340.5,339.61,339.7,117587.0,340.01,340.5,339.61,339.7,117587.0
2020-01-13 15:00:00,339.73,339.94,337.77,337.87,280147.0,339.73,339.94,337.77,337.87,280147.0
2020-01-13 15:30:00,337.85,339.07,337.25,338.94,417906.0,337.85,339.07,337.25,338.94,417906.0
2020-01-14 09:30:00,344.48,345.38,335.52,335.6,1399751.0,344.48,345.38,335.52,335.6,1399751.0
2020-01-14 10:00:00,335.67,338.4,335.6,336.81,519170.0,335.67,338.4,335.6,336.81,519170.0
2020-01-14 10:30:00,336.88,337.81,335.9,337.15,418752.0,336.88,337.81,335.9,337.15,418752.0
2020-01-14 11:00:00,337.07,341.4,336.91,340.72,694776.0,337.07,341.4,336.91,340.72,694776.0
2020-01-14 11:30:00,340.65,341.13,338.0,338.15,315156.0,340.65,341.13,338.0,338.15,315156.0
2020-01-14 12:00:00,338.37,340.28,338.32,338.69,156680.0,338.37,340.28,338.32,338.69,156680.0
2020-01-14 12:30:00,338.74,340.6,338.55,339.6,200572.0,338.74,340.6,338.55,339.6,200572.0
2020-01-14 13:00:00,339.68,340.69,339.26,340.66,109655.0,339.68,340.69,339.26,340.66,109655.0
2020-01-14 13:30:00,340.66,340.95,338.13,338.74,233168.0,340.66,340.95,338.13,338.74,233168.0
2020-01-14 14:00:00,338.78,338.99,336.58,338.8,188312.0,338.78,338.99,336.58,338.8,188312.0
2020-01-14 14:30:00,338.71,339.0,337.81,337.92,61075.0,338.71,339.0,337.81,337.92,61075.0
2020-01-14 15:00:00,338.15,338.61,337.64,337.73,196348.0,338.15,338.61,337.64,337.73,196348.0
2020-01-14 15:30:00,337.66,338.85,337.2,338.73,341316.0,337.66,338.85,337.2,338.73,341316.0
2020-01-15 09:30:00,338.68,341.4,336.6,341.0,376284.0,338.68,341.4,336.6,341.0,376284.0
2020-01-15 10:00:00,340.97,342.36,339.57,341.89,386611.0,340.97,342.36,339.57,341.89,386611.0
2020-01-15 10:30:00,341.9,342.97,341.11,342.74,406915.0,341.9,342.97,341.11,342.74,406915.0
2020-01-15 11:00:00,342.78,343.17,341.3,341.61,216997.0,342.78,343.17,341.3,341.61,216997.0
2020-01-15 11:30:00,341.63,342.37,340.58,340.96,224645.0,341.63,342.37,340.58,340.96,224645.0
2020-01-15 12:00:00,340.9,342.27,340.9,341.83,196744.0,340.9,342.27,340.9,341.83,196744.0
2020-01-15 12:30:00,341.85,342.18,341.16,341.49,99799.0,341.85,342.18,341.16,341.49,99799.0
2020-01-15 13:00:00,341.4,341.52,340.26,340.88,135117.0,341.4,341.52,340.26,340.88,135117.0
2020-01-15 13:30:00,340.85,341.24,339.93,340.3,94846.0,340.85,341.24,339.93,340.3,94846.0
2020-01-15 14:00:00,340.23,341.19,340.12,340.88,83306.0,340.23,341.19,340.12,340.88,83306.0
2020-01-15 14:30:00,340.84,340.9,339.75,339.84,230233.0,340.84,340.9,339.75,339.84,230233.0
2020-01-15 15:00:00,339.84,339.84,338.2,338.64,173602.0,339.84,339.84,338.2,338.64,173602.0
2020-01-15 15:30:00,338.72,339.21,337.41,339.19,368470.0,338.72,339.21,337.41,339.19,368470.0
2020-01-16 09:30:00,343.29,343.56,337.37,337.6,581425.0,343.29,343.56,337.37,337.6,581425.0
2020-01-16 10:00:00,337.67,339.8,337.59,338.23,392260.0,337.67,339.8,337.59,338.23,392260.0
2020-01-16 10:30:00,338.18,338.22,335.85,336.48,332351.0,338.18,338.22,335.85,336.48,332351.0
2020-01-16 11:00:00,336.46,337.84,336.12,337.2,362263.0,336.46,337.84,336.12,337.2,362263.0
2020-01-16 11:30:00,337.2,337.92,336.9,337.39,167620.0,337.2,337.92,336.9,337.39,167620.0
2020-01-16 12:00:00,337.44,338.15,337.36,337.43,87188.0,337.44,338.15,337.36,337.43,87188.0
2020-01-16 12:30:00,337.46,338.84,337.35,338.65,111783.0,337.46,338.84,337.35,338.65,111783.0
2020-01-16 13:00:00,338.65,338.69,337.2,337.84,91455.0,338.65,338.69,337.2,337.84,91455.0
2020-01-16 13:30:00,337.88,339.07,337.62,338.69,98227.0,337.88,339.07,337.62,338.69,98227.0
2020-01-16 14:00:00,338.7,339.18,338.43,338.72,75646.0,338.7,339.18,338.43,338.72,75646.0
2020-01-16 14:30:00,338.66,338.66,337.6,337.75,74588.0,338.66,338.66,337.6,337.75,74588.0
2020-01-16 15:00:00,337.72,338.3,337.34,337.98,117929.0,337.72,338.3,337.34,337.98,117929.0
2020-01-16 15:30:00,337.95,339.0,337.8,338.76,347495.0,337.95,339.0,337.8,338.76,347495.0
2020-01-17 09:30:00,340.15,341.0,337.38,339.84,660922.0,340.15,341.0,337.38,339.84,660922.0
2020-01-17 10:00:00,339.73,341.57,339.5,340.85,428328.0,339.73,341.57,339.5,340.85,428328.0
2020-01-17 10:30:00,340.9,341.29,339.14,339.37,223992.0,340.9,341.29,339.14,339.37,223992.0
2020-01-17 11:00:00,339.33,339.88,337.68,338.2,177222.0,339.33,339.88,337.68,338.2,177222.0
2020-01-17 11:30:00,338.19,338.6,337.9,338.32,159193.0,338.19,338.6,337.9,338.32,159193.0
2020-01-17 12:00:00,338.31,339.25,338.13,339.0,153665.0,338.31,339.25,338.13,339.0,153665.0
2020-01-17 12:30:00,339.0,339.1,337.85,337.99,106628.0,339.0,339.1,337.85,337.99,106628.0
2020-01-17 13:00:00,338.03,338.97,338.03,338.51,86783.0,338.03,338.97,338.03,338.51,86783.0
2020-01-17 13:30:00,338.42,338.52,338.0,338.2,78041.0,338.42,338.52,338.0,338.2,78041.0
2020-01-17 14:00:00,338.15,338.35,337.7,338.0,97281.0,338.15,338.35,337.7,338.0,97281.0
2020-01-17 14:30:00,338.0,338.43,337.82,338.08,96466.0,338.0,338.43,337.82,338.08,96466.0
2020-01-17 15:00:00,338.08,338.77,337.46,338.74,141597.0,338.08,338.77,337.46,338.74,141597.0
2020-01-17 15:30:00,338.79,340.04,338.67,339.65,479678.0,338.79,340.04,338.67,339.65,479678.0
2020-01-21 09:30:00,340.0,340.25,332.59,337.26,1012570.0,340.0,340.25,332.59,337.26,1012570.0
2020-01-21 10:00:00,337.32,338.5,334.0,334.24,865710.0,337.32,338.5,334.0,334.24,865710.0
2020-01-21 10:30:00,334.31,337.5,334.22,337.0,386041.0,334.31,337.5,334.22,337.0,386041.0
2020-01-21 11:00:00,337.0,338.85,336.71,338.26,392752.0,337.0,338.85,336.71,338.26,392752.0
2020-01-21 11:30:00,338.29,338.38,336.69,336.98,338993.0,338.29,338.38,336.69,336.98,338993.0
2020-01-21 12:00:00,337.07,337.22,335.62,336.55,263191.0,337.07,337.22,335.62,336.55,263191.0
2020-01-21 12:30:00,336.57,336.86,335.57,336.19,406127.0,336.57,336.86,335.57,336.19,406127.0
2020-01-21 13:00:00,336.23,336.5,334.65,334.96,333281.0,336.23,336.5,334.65,334.96,333281.0
2020-01-21 13:30:00,334.91,335.2,334.05,334.8,326733.0,334.91,335.2,334.05,334.8,326733.0
2020-01-21 14:00:00,334.75,335.41,333.93,334.09,357160.0,334.75,335.41,333.93,334.09,357160.0
2020-01-21 14:30:00,334.07,335.02,333.05,335.0,410131.0,334.07,335.02,333.05,335.0,410131.0
2020-01-21 15:00:00,334.98,338.8,334.78,338.75,628421.0,334.98,338.8,334.78,338.75,628421.0
2020-01-21 15:30:00,338.75,341.0,333.67,338.33,1497961.0,338.75,341.0,333.67,338.33,1497961.0
2020-01-22 09:30:00,332.53,333.22,325.68,328.24,3525226.0,332.53,333.22,325.68,328.24,3525226.0
2020-01-22 10:00:00,328.43,331.12,325.88,330.95,1863743.0,328.43,331.12,325.88,330.95,1863743.0
2020-01-22 10:30:00,330.93,336.3,330.45,331.22,1835986.0,330.93,336.3,330.45,331.22,1835986.0
2020-01-22 11:00:00,331.26,331.7,328.7,330.23,1088732.0,331.26,331.7,328.7,330.23,1088732.0
2020-01-22 11:30:00,330.27,333.0,330.23,332.05,604531.0,330.27,333.0,330.23,332.05,604531.0
2020-01-22 12:00:00,332.11,332.45,328.59,328.89,726779.0,332.11,332.45,328.59,328.89,726779.0
2020-01-22 12:30:00,328.88,331.55,328.83,329.35,1054161.0,328.88,331.55,328.83,329.35,1054161.0
2020-01-22 13:00:00,329.39,330.27,327.3,327.91,693334.0,329.39,330.27,327.3,327.91,693334.0
2020-01-22 13:30:00,327.81,328.1,326.64,326.81,582227.0,327.81,328.1,326.64,326.81,582227.0
2020-01-22 14:00:00,326.87,328.09,326.5,327.95,472214.0,326.87,328.09,326.5,327.95,472214.0
2020-01-22 14:30:00,327.95,329.4,327.0,327.18,524394.0,327.95,329.4,327.0,327.18,524394.0
2020-01-22 15:00:00,327.12,327.19,323.6,325.05,1007504.0,327.12,327.19,323.6,325.05,1007504.0
2020-01-22 15:30:00,325.04,326.05,323.61,326.0,1426774.0,325.04,326.05,323.61,326.0,1426774.0
2020-01-23 09:30:00,326.04,330.4,325.01,329.02,1380925.0,326.04,330.4,325.01,329.02,1380925.0
2020-01-23 10:00:00,329.04,336.96,328.51,336.87,1524537.0,329.04,336.96,328.51,336.87,1524537.0
2020-01-23 10:30:00,336.91,338.34,335.04,335.78,1163512.0,336.91,338.34,335.04,335.78,1163512.0
2020-01-23 11:00:00,335.75,337.8,335.5,336.84,731674.0,335.75,337.8,335.5,336.84,731674.0
2020-01-23 11:30:00,336.8,342.44,336.61,341.7,1142739.0,336.8,342.44,336.61,341.7,1142739.0
2020-01-23 12:00:00,341.7,345.0,340.55,343.71,1124046.0,341.7,345.0,340.55,343.71,1124046.0
2020-01-23 12:30:00,343.63,344.46,341.36,343.13,756736.0,343.63,344.46,341.36,343.13,756736.0
2020-01-23 13:00:00,343.05,344.1,341.57,341.57,494255.0,343.05,344.1,341.57,341.57,494255.0
2020-01-23 13:30:00,341.57,342.19,339.73,340.84,666925.0,341.57,342.19,339.73,340.84,666925.0
2020-01-23 14:00:00,340.93,341.64,339.95,341.31,448860.0,340.93,341.64,339.95,341.31,448860.0
2020-01-23 14:30:00,341.37,343.35,341.35,343.07,514077.0,341.37,343.35,341.35,343.07,514077.0
2020-01-23 15:00:00,343.03,345.87,342.5,345.0,899810.0,343.03,345.87,342.5,345.0,899810.0
2020-01-23 15:30:00,344.97,349.88,344.75,349.6,2201957.0,344.97,349.88,344.75,349.6,2201957.0
2020-01-24 09:30:00,348.37,357.5,345.88,357.43,2506556.0,348.37,357.5,345.88,357.43,2506556.0
2020-01-24 10:00:00,357.38,359.85,355.32,355.53,2172665.0,357.38,359.85,355.32,355.53,2172665.0
2020-01-24 10:30:00,355.49,356.54,353.58,354.06,1082015.0,355.49,356.54,353.58,354.06,1082015.0
2020-01-24 11:00:00,354.01,355.45,351.88,352.33,923159.0,354.01,355.45,351.88,352.33,923159.0
2020-01-24 11:30:00,352.27,352.71,348.18,349.14,756364.0,352.27,352.71,348.18,349.14,756364.0
2020-01-24 12:00:00,349.03,350.14,346.76,348.31,656182.0,349.03,350.14,346.76,348.31,656182.0
2020-01-24 12:30:00,348.32,353.53,347.91,352.57,774760.0,348.32,353.53,347.91,352.57,774760.0
2020-01-24 13:00:00,352.54,353.48,351.03,353.12,326500.0,352.54,353.48,351.03,353.12,326500.0
2020-01-24 13:30:00,353.01,353.09,350.5,351.39,439261.0,353.01,353.09,350.5,351.39,439261.0
2020-01-24 14:00:00,351.28,351.34,348.13,348.77,507801.0,351.28,351.34,348.13,348.77,507801.0
2020-01-24 14:30:00,348.8,351.81,348.04,351.47,606472.0,348.8,351.81,348.04,351.47,606472.0
2020-01-24 15:00:00,351.58,354.0,350.5,353.26,731790.0,351.58,354.0,350.5,353.26,731790.0
2020-01-24 15:30:00,353.18,354.32,351.61,353.14,1079346.0,353.18,354.32,351.61,353.14,1079346.0
2020-01-27 09:30:00,346.31,351.9,341.41,342.83,1337355.0,346.31,351.9,341.41,342.83,1337355.0
2020-01-27 10:00:00,342.86,346.49,341.02,346.36,704703.0,342.86,346.49,341.02,346.36,704703.0
2020-01-27 10:30:00,346.28,346.37,341.61,342.62,705480.0,346.28,346.37,341.61,342.62,705480.0
2020-01-27 11:00:00,342.51,343.31,341.82,343.29,345938.0,342.51,343.31,341.82,343.29,345938.0
2020-01-27 11:30:00,343.3,343.89,341.91,342.92,389582.0,343.3,343.89,341.91,342.92,389582.0
2020-01-27 12:00:00,342.8,345.25,342.06,344.84,310753.0,342.8,345.25,342.06,344.84,310753.0
2020-01-27 12:30:00,344.85,345.69,344.1,344.1,159879.0,344.85,345.69,344.1,344.1,159879.0
2020-01-27 13:00:00,344.17,344.75,343.05,343.38,152534.0,344.17,344.75,343.05,343.38,152534.0
2020-01-27 13:30:00,343.34,344.47,343.04,343.29,120665.0,343.34,344.47,343.04,343.29,120665.0
2020-01-27 14:00:00,343.43,343.91,342.24,343.83,222237.0,343.43,343.91,342.24,343.83,222237.0
2020-01-27 14:30:00,343.84,343.89,341.82,342.24,207901.0,343.84,343.89,341.82,342.24,207901.0
2020-01-27 15:00:00,342.32,343.22,342.02,342.82,170312.0,342.32,343.22,342.02,342.82,170312.0
2020-01-27 15:30:00,342.78,343.84,341.86,342.99,492154.0,342.78,343.84,341.86,342.99,492154.0
2020-01-28 09:30:00,345.88,347.48,342.78,347.08,673429.0,345.88,347.48,342.78,347.08,673429.0
2020-01-28 10:00:00,347.02,348.5,346.6,347.75,499739.0,347.02,348.5,346.6,347.75,499739.0
2020-01-28 10:30:00,347.72,350.6,347.18,350.41,601695.0,347.72,350.6,347.18,350.41,601695.0
2020-01-28 11:00:00,350.36,350.58,348.25,348.37,380708.0,350.36,350.58,348.25,348.37,380708.0
2020-01-28 11:30:00,348.4,349.7,347.91,349.63,164723.0,348.4,349.7,347.91,349.63,164723.0
2020-01-28 12:00:00,349.69,350.38,349.07,349.8,189997.0,349.69,350.38,349.07,349.8,189997.0
2020-01-28 12:30:00,349.8,350.47,348.54,348.76,148430.0,349.8,350.47,348.54,348.76,148430.0
2020-01-28 13:00:00,348.77,349.72,348.57,349.33,86502.0,348.77,349.72,348.57,349.33,86502.0
2020-01-28 13:30:00,349.37,351.41,349.19,351.36,155785.0,349.37,351.41,349.19,351.36,155785.0
2020-01-28 14:00:00,351.32,352.19,350.75,351.01,233585.0,351.32,352.19,350.75,351.01,233585.0
2020-01-28 14:30:00,350.91,352.4,350.9,351.51,249312.0,350.91,352.4,350.9,351.51,249312.0
2020-01-28 15:00:00,351.42,351.84,350.37,350.66,153737.0,351.42,351.84,350.37,350.66,153737.0
2020-01-28 15:30:00,350.66,350.69,348.46,348.52,570728.0,350.66,350.69,348.46,348.52,570728.0
2020-01-29 09:30:00,348.99,349.4,345.15,345.4,472437.0,348.99,349.4,345.15,345.4,472437.0
2020-01-29 10:00:00,345.4,345.51,343.33,343.7,343758.0,345.4,345.51,343.33,343.7,343758.0
2020-01-29 10:30:00,343.72,345.75,342.59,344.61,818299.0,343.72,345.75,342.59,344.61,818299.0
2020-01-29 11:00:00,344.79,345.4,343.11,345.4,453449.0,344.79,345.4,343.11,345.4,453449.0
2020-01-29 11:30:00,345.38,346.05,344.19,344.49,278590.0,345.38,346.05,344.19,344.49,278590.0
2020-01-29 12:00:00,344.25,344.91,343.5,343.94,285360.0,344.25,344.91,343.5,343.94,285360.0
2020-01-29 12:30:00,343.84,343.84,341.8,342.42,387686.0,343.84,343.84,341.8,342.42,387686.0
2020-01-29 13:00:00,342.38,343.0,341.33,342.62,391227.0,342.38,343.0,341.33,342.62,391227.0
2020-01-29 13:30:00,342.7,342.93,339.27,340.6,486339.0,342.7,342.93,339.27,340.6,486339.0
2020-01-29 14:00:00,340.6,341.35,338.55,339.67,471762.0,340.6,341.35,338.55,339.67,471762.0
2020-01-29 14:30:00,339.47,342.96,339.41,342.38,327167.0,339.47,342.96,339.41,342.38,327167.0
2020-01-29 15:00:00,342.4,344.38,342.29,344.15,388921.0,342.4,344.38,342.29,344.15,388921.0
2020-01-29 15:30:00,344.14,344.32,342.74,343.23,365042.0,344.14,344.32,342.74,343.23,365042.0
2020-01-30 09:30:00,341.08,348.2,340.88,344.07,664071.0,341.08,348.2,340.88,344.07,664071.0
2020-01-30 10:00:00,344.01,344.95,342.74,343.36,369247.0,344.01,344.95,342.74,343.36,369247.0
2020-01-30 10:30:00,343.4,343.4,339.25,339.87,331392.0,343.4,343.4,339.25,339.87,331392.0
2020-01-30 11:00:00,339.59,343.32,339.59,343.25,228656.0,339.59,343.32,339.59,343.25,228656.0
2020-01-30 11:30:00,343.24,343.96,340.51,342.32,239980.0,343.24,343.96,340.51,342.32,239980.0
2020-01-30 12:00:00,342.44,342.6,341.07,341.5,93890.0,342.44,342.6,341.07,341.5,93890.0
2020-01-30 12:30:00,341.58,342.51,340.87,342.48,122915.0,341.58,342.51,340.87,342.48,122915.0
2020-01-30 13:00:00,342.4,343.16,342.03,343.08,73400.0,342.4,343.16,342.03,343.08,73400.0
2020-01-30 13:30:00,343.14,343.9,342.92,343.25,102354.0,343.14,343.9,342.92,343.25,102354.0
2020-01-30 14:00:00,343.36,345.16,343.08,344.56,171179.0,343.36,345.16,343.08,344.56,171179.0
2020-01-30 14:30:00,344.6,346.23,344.1,345.15,181334.0,344.6,346.23,344.1,345.15,181334.0
2020-01-30 15:00:00,345.33,345.95,344.64,345.14,136867.0,345.33,345.95,344.64,345.14,136867.0
2020-01-30 15:30:00,345.3,348.0,345.06,347.7,425466.0,345.3,348.0,345.06,347.7,425466.0
2020-01-31 09:30:00,347.39,347.39,343.64,343.98,343961.0,347.39,347.39,343.64,343.98,343961.0
2020-01-31 10:00:00,343.85,344.87,341.61,343.78,363695.0,343.85,344.87,341.61,343.78,363695.0
2020-01-31 10:30:00,343.73,344.7,342.6,343.38,360343.0,343.73,344.7,342.6,343.38,360343.0
2020-01-31 11:00:00,343.26,343.56,340.98,342.35,243523.0,343.26,343.56,340.98,342.35,243523.0
2020-01-31 11:30:00,342.35,344.7,342.23,344.43,266919.0,342.35,344.7,342.23,344.43,266919.0
2020-01-31 12:00:00,344.42,345.06,343.41,344.92,178942.0,344.42,345.06,343.41,344.92,178942.0
2020-01-31 12:30:00,344.74,345.64,343.26,345.16,189274.0,344.74,345.64,343.26,345.16,189274.0
2020-01-31 13:00:00,345.12,345.64,344.34,345.29,143234.0,345.12,345.64,344.34,345.29,143234.0
2020-01-31 13:30:00,345.17,345.19,344.15,344.56,154601.0,345.17,345.19,344.15,344.56,154601.0
2020-01-31 14:00:00,344.79,344.87,344.0,344.34,120871.0,344.79,344.87,344.0,344.34,120871.0
2020-01-31 14:30:00,344.17,345.48,344.11,345.04,168373.0,344.17,345.48,344.11,345.04,168373.0
2020-01-31 15:00:00,345.05,345.41,344.1,344.23,177029.0,345.05,345.41,344.1,344.23,177029.0
2020-01-31 15:30:00,344.19,345.5,343.43,345.05,617859.0,344.19,345.5,343.43,345.05,617859.0
2020-02-03 09:30:00,347.24,355.96,346.28,355.96,724685.0,347.24,355.96,346.28,355.96,724685.0
2020-02-03 10:00:00,355.98,357.0,353.79,356.99,508409.0,355.98,357.0,353.79,356.99,508409.0
2020-02-03 10:30:00,356.99,357.23,354.69,356.74,329670.0,356.99,357.23,354.69,356.74,329670.0
2020-02-03 11:00:00,356.75,358.71,356.75,357.46,419377.0,356.75,358.71,356.75,357.46,419377.0
2020-02-03 11:30:00,357.5,359.63,356.23,359.04,487044.0,357.5,359.63,356.23,359.04,487044.0
2020-02-03 12:00:00,359.04,359.27,357.2,357.36,278037.0,359.04,359.27,357.2,357.36,278037.0
2020-02-03 12:30:00,357.45,358.48,356.67,358.41,169531.0,357.45,358.48,356.67,358.41,169531.0
2020-02-03 13:00:00,358.48,358.64,355.98,356.66,199878.0,358.48,358.64,355.98,356.66,199878.0
2020-02-03 13:30:00,356.66,357.79,356.3,357.71,117724.0,356.66,357.79,356.3,357.71,117724.0
2020-02-03 14:00:00,357.77,358.48,357.28,357.98,184217.0,357.77,358.48,357.28,357.98,184217.0
2020-02-03 14:30:00,357.99,358.22,357.13,357.49,162223.0,357.99,358.22,357.13,357.49,162223.0
2020-02-03 15:00:00,357.58,359.0,357.03,358.51,244164.0,357.58,359.0,357.03,358.51,244164.0
2020-02-03 15:30:00,358.47,358.71,357.22,357.79,467603.0,358.47,358.71,357.22,357.79,467603.0
2020-02-04 09:30:00,361.0,362.6,356.09,361.33,820615.0,361.0,362.6,356.09,361.33,820615.0
2020-02-04 10:00:00,361.34,364.25,360.77,364.0,489383.0,361.34,364.25,360.77,364.0,489383.0
2020-02-04 10:30:00,363.98,364.14,361.62,363.64,216721.0,363.98,364.14,361.62,363.64,216721.0
2020-02-04 11:00:00,363.63,365.55,363.08,365.26,301177.0,363.63,365.55,363.08,365.26,301177.0
2020-02-04 11:30:00,365.3,366.94,365.29,366.5,360349.0,365.3,366.94,365.29,366.5,360349.0
2020-02-04 12:00:00,366.5,366.5,364.5,364.96,236316.0,366.5,366.5,364.5,364.96,236316.0
2020-02-04 12:30:00,364.99,365.85,364.6,365.67,170651.0,364.99,365.85,364.6,365.67,170651.0
2020-02-04 13:00:00,365.69,366.9,365.47,366.4,202846.0,365.69,366.9,365.47,366.4,202846.0
2020-02-04 13:30:00,366.37,367.43,366.31,367.28,124723.0,366.37,367.43,366.31,367.28,124723.0
2020-02-04 14:00:00,367.35,368.49,367.27,368.45,270326.0,367.35,368.49,367.27,368.45,270326.0
2020-02-04 14:30:00,368.41,368.8,367.67,367.77,183046.0,368.41,368.8,367.67,367.77,183046.0
2020-02-04 15:00:00,367.84,368.05,365.84,366.3,313175.0,367.84,368.05,365.84,366.3,313175.0
2020-02-04 15:30:00,366.31,369.57,366.2,368.95,829091.0,366.31,369.57,366.2,368.95,829091.0
2020-02-05 09:30:00,375.13,375.3,367.62,369.59,814286.0,375.13,375.3,367.62,369.59,814286.0
2020-02-05 10:00:00,369.31,372.2,363.65,364.72,606022.0,369.31,372.2,363.65,364.72,606022.0
2020-02-05 10:30:00,364.59,365.98,362.3,365.36,555859.0,364.59,365.98,362.3,365.36,555859.0
2020-02-05 11:00:00,365.52,367.22,364.81,367.01,306028.0,365.52,367.22,364.81,367.01,306028.0
2020-02-05 11:30:00,367.15,367.71,364.59,367.65,243097.0,367.15,367.71,364.59,367.65,243097.0
2020-02-05 12:00:00,367.6,369.55,367.38,368.56,230415.0,367.6,369.55,367.38,368.56,230415.0
2020-02-05 12:30:00,368.37,369.16,367.02,367.18,105333.0,368.37,369.16,367.02,367.18,105333.0
2020-02-05 13:00:00,367.1,368.5,366.75,368.15,139617.0,367.1,368.5,366.75,368.15,139617.0
2020-02-05 13:30:00,368.13,371.3,368.01,369.93,226714.0,368.13,371.3,368.01,369.93,226714.0
2020-02-05 14:00:00,369.78,370.26,368.2,369.39,208645.0,369.78,370.26,368.2,369.39,208645.0
2020-02-05 14:30:00,369.33,370.39,368.58,369.79,152144.0,369.33,370.39,368.58,369.79,152144.0
2020-02-05 15:00:00,369.81,370.87,369.46,370.04,173364.0,369.81,370.87,369.46,370.04,173364.0
2020-02-05 15:30:00,370.04,370.33,369.0,369.72,387871.0,370.04,370.33,369.0,369.72,387871.0
2020-02-06 09:30:00,369.51,371.0,362.5,371.0,505008.0,369.51,371.0,362.5,371.0,505008.0
2020-02-06 10:00:00,371.15,371.55,367.49,368.0,307864.0,371.15,371.55,367.49,368.0,307864.0
2020-02-06 10:30:00,367.99,369.06,366.13,366.96,228207.0,367.99,369.06,366.13,366.96,228207.0
2020-02-06 11:00:00,366.97,367.76,366.11,366.22,325433.0,366.97,367.76,366.11,366.22,325433.0
2020-02-06 11:30:00,366.25,366.8,364.76,366.5,189068.0,366.25,366.8,364.76,366.5,189068.0
2020-02-06 12:00:00,366.5,368.37,366.5,367.14,175768.0,366.5,368.37,366.5,367.14,175768.0
2020-02-06 12:30:00,367.17,367.96,366.7,367.01,104538.0,367.17,367.96,366.7,367.01,104538.0
2020-02-06 13:00:00,367.09,367.29,366.18,366.7,120234.0,367.09,367.29,366.18,366.7,120234.0
2020-02-06 13:30:00,366.67,367.3,365.72,367.22,123374.0,366.67,367.3,365.72,367.22,123374.0
2020-02-06 14:00:00,367.07,367.75,366.16,366.66,104902.0,367.07,367.75,366.16,366.66,104902.0
2020-02-06 14:30:00,366.62,366.89,365.56,366.3,107717.0,366.62,366.89,365.56,366.3,107717.0
2020-02-06 15:00:00,366.32,366.81,365.16,365.51,111131.0,366.32,366.81,365.16,365.51,111131.0
2020-02-06 15:30:00,365.51,367.12,365.45,367.12,247775.0,365.51,367.12,365.45,367.12,247775.0
2020-02-07 09:30:00,365.04,366.92,363.57,365.33,260114.0,365.04,366.92,363.57,365.33,260114.0
2020-02-07 10:00:00,365.33,366.66,364.55,366.2,194758.0,365.33,366.66,364.55,366.2,194758.0
2020-02-07 10:30:00,366.21,368.8,366.19,367.91,197851.0,366.21,368.8,366.19,367.91,197851.0
2020-02-07 11:00:00,368.01,369.77,367.64,369.48,175553.0,368.01,369.77,367.64,369.48,175553.0
2020-02-07 11:30:00,369.5,370.23,368.59,369.32,168693.0,369.5,370.23,368.59,369.32,168693.0
2020-02-07 12:00:00,369.32,370.81,368.61,370.61,195794.0,369.32,370.81,368.61,370.61,195794.0
2020-02-07 12:30:00,370.7,371.44,369.41,370.46,216083.0,370.7,371.44,369.41,370.46,216083.0
2020-02-07 13:00:00,370.44,371.19,370.1,371.19,140392.0,370.44,371.19,370.1,371.19,140392.0
2020-02-07 13:30:00,371.19,371.8,369.05,369.05,234994.0,371.19,371.8,369.05,369.05,234994.0
2020-02-07 14:00:00,369.03,369.11,367.62,368.81,178847.0,369.03,369.11,367.62,368.81,178847.0
2020-02-07 14:30:00,368.81,369.67,367.61,368.44,134526.0,368.81,369.67,367.61,368.44,134526.0
2020-02-07 15:00:00,368.41,368.76,366.36,366.98,160631.0,368.41,368.76,366.36,366.98,160631.0
2020-02-07 15:30:00,367.03,367.58,366.36,366.77,300078.0,367.03,367.58,366.36,366.77,300078.0
2020-02-10 09:30:00,364.99,373.51,362.52,371.81,680396.0,364.99,373.51,362.52,371.81,680396.0
2020-02-10 10:00:00,371.78,374.8,371.19,372.33,440928.0,371.78,374.8,371.19,372.33,440928.0
2020-02-10 10:30:00,372.37,372.96,370.36,370.88,282270.0,372.37,372.96,370.36,370.88,282270.0
2020-02-10 11:00:00,370.74,372.68,369.7,372.19,192144.0,370.74,372.68,369.7,372.19,192144.0
2020-02-10 11:30:00,372.2,373.5,372.17,372.6,158654.0,372.2,373.5,372.17,372.6,158654.0
2020-02-10 12:00:00,372.6,372.7,370.44,370.51,148503.0,372.6,372.7,370.44,370.51,148503.0
2020-02-10 12:30:00,370.51,370.61,369.74,370.33,151461.0,370.51,370.61,369.74,370.33,151461.0
2020-02-10 13:00:00,370.27,371.61,370.0,370.85,123263.0,370.27,371.61,370.0,370.85,123263.0
2020-02-10 13:30:00,370.76,371.47,370.63,370.95,76142.0,370.76,371.47,370.63,370.95,76142.0
2020-02-10 14:00:00,370.95,371.12,369.59,369.84,103145.0,370.95,371.12,369.59,369.84,103145.0
2020-02-10 14:30:00,369.8,371.47,369.5,370.98,152683.0,369.8,371.47,369.5,370.98,152683.0
2020-02-10 15:00:00,371.02,371.98,369.75,369.9,145392.0,371.02,371.98,369.75,369.9,145392.0
2020-02-10 15:30:00,369.88,371.24,369.13,371.23,281048.0,369.88,371.24,369.13,371.23,281048.0
2020-02-11 09:30:00,373.5,376.65,369.72,376.02,737338.0,373.5,376.65,369.72,376.02,737338.0
2020-02-11 10:00:00,376.16,378.11,375.8,377.06,438490.0,376.16,378.11,375.8,377.06,438490.0
2020-02-11 10:30:00,377.05,377.23,374.8,375.5,346947.0,377.05,377.23,374.8,375.5,346947.0
2020-02-11 11:00:00,375.5,377.0,375.35,377.0,244504.0,375.5,377.0,375.35,377.0,244504.0
2020-02-11 11:30:00,377.0,377.0,373.69,375.26,309538.0,377.0,377.0,373.69,375.26,309538.0
2020-02-11 12:00:00,375.36,376.65,374.99,375.75,141943.0,375.36,376.65,374.99,375.75,141943.0
2020-02-11 12:30:00,375.76,377.15,375.6,376.98,87593.0,375.76,377.15,375.6,376.98,87593.0
2020-02-11 13:00:00,376.98,377.41,376.37,376.56,81901.0,376.98,377.41,376.37,376.56,81901.0
2020-02-11 13:30:00,376.66,376.81,375.52,375.8,75774.0,376.66,376.81,375.52,375.8,75774.0
2020-02-11 14:00:00,375.75,376.0,373.71,374.55,158429.0,375.75,376.0,373.71,374.55,158429.0
2020-02-11 14:30:00,374.68,375.39,374.13,374.53,84748.0,374.68,375.39,374.13,374.53,84748.0
2020-02-11 15:00:00,374.77,374.77,372.56,373.41,139230.0,374.77,374.77,372.56,373.41,139230.0
2020-02-11 15:30:00,373.42,374.39,373.12,373.72,267276.0,373.42,374.39,373.12,373.72,267276.0
2020-02-12 09:30:00,376.85,380.0,375.88,378.62,704153.0,376.85,380.0,375.88,378.62,704153.0
2020-02-12 10:00:00,378.6,379.0,376.4,378.12,319926.0,378.6,379.0,376.4,378.12,319926.0
2020-02-12 10:30:00,378.04,379.06,377.23,378.27,206096.0,378.04,379.06,377.23,378.27,206096.0
2020-02-12 11:00:00,378.28,378.89,377.59,378.34,168917.0,378.28,378.89,377.59,378.34,168917.0
2020-02-12 11:30:00,378.26,378.53,377.5,378.13,154298.0,378.26,378.53,377.5,378.13,154298.0
2020-02-12 12:00:00,378.18,378.53,377.31,378.42,170338.0,378.18,378.53,377.31,378.42,170338.0
2020-02-12 12:30:00,378.39,379.94,378.35,379.94,273521.0,378.39,379.94,378.35,379.94,273521.0
2020-02-12 13:00:00,379.96,380.62,379.71,380.27,259546.0,379.96,380.62,379.71,380.27,259546.0
2020-02-12 13:30:00,380.24,380.5,379.58,379.88,120823.0,380.24,380.5,379.58,379.88,120823.0
2020-02-12 14:00:00,379.98,380.26,378.56,378.85,129018.0,379.98,380.26,378.56,378.85,129018.0
2020-02-12 14:30:00,378.85,379.79,378.27,379.25,120835.0,378.85,379.79,378.27,379.25,120835.0
2020-02-12 15:00:00,379.3,379.99,378.18,378.78,156664.0,379.3,379.99,378.18,378.78,156664.0
2020-02-12 15:30:00,378.76,380.26,378.5,380.12,419213.0,378.76,380.26,378.5,380.12,419213.0
2020-02-13 09:30:00,377.29,383.65,376.51,383.13,706352.0,377.29,383.65,376.51,383.13,706352.0
2020-02-13 10:00:00,383.32,385.21,381.5,384.19,426711.0,383.32,385.21,381.5,384.19,426711.0
2020-02-13 10:30:00,384.04,385.37,383.68,383.72,203558.0,384.04,385.37,383.68,383.72,203558.0
2020-02-13 11:00:00,383.63,384.03,382.17,383.31,280410.0,383.63,384.03,382.17,383.31,280410.0
2020-02-13 11:30:00,383.26,384.5,381.55,382.89,302249.0,383.26,384.5,381.55,382.89,302249.0
2020-02-13 12:00:00,382.93,383.99,381.87,382.21,109100.0,382.93,383.99,381.87,382.21,109100.0
2020-02-13 12:30:00,382.22,383.1,381.91,382.01,114906.0,382.22,383.1,381.91,382.01,114906.0
2020-02-13 13:00:00,381.95,383.42,381.66,383.3,100348.0,381.95,383.42,381.66,383.3,100348.0
2020-02-13 13:30:00,383.27,384.21,382.99,383.63,97244.0,383.27,384.21,382.99,383.63,97244.0
2020-02-13 14:00:00,383.63,384.09,382.8,383.62,92649.0,383.63,384.09,382.8,383.62,92649.0
2020-02-13 14:30:00,383.67,384.0,382.89,383.43,113505.0,383.67,384.0,382.89,383.43,113505.0
2020-02-13 15:00:00,383.4,383.63,381.97,383.03,123408.0,383.4,383.63,381.97,383.03,123408.0
2020-02-13 15:30:00,383.0,383.29,381.26,381.27,357114.0,383.0,383.29,381.26,381.27,357114.0
2020-02-14 09:30:00,381.47,384.49,380.79,382.03,340468.0,381.47,384.49,380.79,382.03,340468.0
2020-02-14 10:00:00,381.87,383.85,381.09,383.36,221724.0,381.87,383.85,381.09,383.36,221724.0
2020-02-14 10:30:00,383.31,384.16,382.55,384.13,229854.0,383.31,384.16,382.55,384.13,229854.0
2020-02-14 11:00:00,384.13,385.15,383.42,383.87,233623.0,384.13,385.15,383.42,383.87,233623.0
2020-02-14 11:30:00,383.83,383.98,382.93,383.03,118433.0,383.83,383.98,382.93,383.03,118433.0
2020-02-14 12:00:00,383.04,383.58,382.75,383.34,108993.0,383.04,383.58,382.75,383.34,108993.0
2020-02-14 12:30:00,383.24,383.56,381.52,381.76,96449.0,383.24,383.56,381.52,381.76,96449.0
2020-02-14 13:00:00,381.77,382.24,381.2,382.08,96134.0,381.77,382.24,381.2,382.08,96134.0
2020-02-14 13:30:00,382.01,382.34,381.56,381.76,105718.0,382.01,382.34,381.56,381.76,105718.0
2020-02-14 14:00:00,381.83,382.41,380.81,381.31,126368.0,381.83,382.41,380.81,381.31,126368.0
2020-02-14 14:30:00,381.28,381.93,380.83,380.99,82269.0,381.28,381.93,380.83,380.99,82269.0
2020-02-14 15:00:00,380.94,381.41,379.58,379.71,207083.0,380.94,381.41,379.58,379.71,207083.0
2020-02-14 15:30:00,379.68,380.88,379.43,380.4,472534.0,379.68,380.88,379.43,380.4,472534.0
2020-02-18 09:30:00,379.52,386.44,379.19,384.69,596849.0,379.52,386.44,379.19,384.69,596849.0
2020-02-18 10:00:00,384.64,388.0,384.51,386.66,469752.0,384.64,388.0,384.51,386.66,469752.0
2020-02-18 10:30:00,386.62,388.98,386.11,387.79,372807.0,386.62,388.98,386.11,387.79,372807.0
2020-02-18 11:00:00,387.86,388.0,385.36,385.87,264208.0,387.86,388.0,385.36,385.87,264208.0
2020-02-18 11:30:00,385.87,386.7,383.94,386.21,362600.0,385.87,386.7,383.94,386.21,362600.0
2020-02-18 12:00:00,385.99,387.36,385.71,386.73,99622.0,385.99,387.36,385.71,386.73,99622.0
2020-02-18 12:30:00,386.83,388.28,386.73,387.76,178061.0,386.83,388.28,386.73,387.76,178061.0
2020-02-18 13:00:00,387.87,388.25,387.44,387.89,132860.0,387.87,388.25,387.44,387.89,132860.0
2020-02-18 13:30:00,387.92,388.29,387.16,387.41,88294.0,387.92,388.29,387.16,387.41,88294.0
2020-02-18 14:00:00,387.43,388.9,387.37,388.63,126327.0,387.43,388.9,387.37,388.63,126327.0
2020-02-18 14:30:00,388.59,389.29,388.15,389.07,170084.0,388.59,389.29,388.15,389.07,170084.0
2020-02-18 15:00:00,389.19,389.54,388.38,388.6,181236.0,389.19,389.54,388.38,388.6,181236.0
2020-02-18 15:30:00,388.55,389.51,387.5,387.77,491559.0,388.55,389.51,387.5,387.77,491559.0
2020-02-19 09:30:00,388.28,392.19,386.14,391.72,748570.0,388.28,392.19,386.14,391.72,748570.0
2020-02-19 10:00:00,391.68,392.95,389.65,390.3,473702.0,391.68,392.95,389.65,390.3,473702.0
2020-02-19 10:30:00,390.31,390.68,389.11,390.0,391881.0,390.31,390.68,389.11,390.0,391881.0
2020-02-19 11:00:00,390.0,391.0,387.02,387.23,257515.0,390.0,391.0,387.02,387.23,257515.0
2020-02-19 11:30:00,387.29,388.0,385.9,387.46,256955.0,387.29,388.0,385.9,387.46,256955.0
2020-02-19 12:00:00,387.44,387.8,386.63,387.39,149038.0,387.44,387.8,386.63,387.39,149038.0
2020-02-19 12:30:00,387.38,388.14,387.0,387.69,98148.0,387.38,388.14,387.0,387.69,98148.0
2020-02-19 13:00:00,387.67,388.83,387.48,388.72,96119.0,387.67,388.83,387.48,388.72,96119.0
2020-02-19 13:30:00,388.72,388.73,387.66,388.0,99643.0,388.72,388.73,387.66,388.0,99643.0
2020-02-19 14:00:00,388.1,388.87,387.66,387.78,116928.0,388.1,388.87,387.66,387.78,116928.0
2020-02-19 14:30:00,387.75,388.31,387.16,387.84,102403.0,387.75,388.31,387.16,387.84,102403.0
2020-02-19 15:00:00,387.86,388.1,386.02,386.18,163394.0,387.86,388.1,386.02,386.18,163394.0
2020-02-19 15:30:00,386.12,386.88,384.9,386.37,417039.0,386.12,386.88,384.9,386.37,417039.0
2020-02-20 09:30:00,386.88,389.7,386.07,387.88,428156.0,386.88,389.7,386.07,387.88,428156.0
2020-02-20 10:00:00,388.01,388.42,385.83,387.0,267739.0,388.01,388.42,385.83,387.0,267739.0
2020-02-20 10:30:00,386.94,387.88,386.73,386.87,174621.0,386.94,387.88,386.73,386.87,174621.0
2020-02-20 11:00:00,387.0,387.1,381.22,381.22,398656.0,387.0,387.1,381.22,381.22,398656.0
2020-02-20 11:30:00,381.12,383.16,376.68,381.11,436600.0,381.12,383.16,376.68,381.11,436600.0
2020-02-20 12:00:00,381.02,382.29,380.2,380.83,144721.0,381.02,382.29,380.2,380.83,144721.0
2020-02-20 12:30:00,380.85,382.26,380.14,382.05,144836.0,380.85,382.26,380.14,382.05,144836.0
2020-02-20 13:00:00,381.96,383.37,381.5,382.55,102989.0,381.96,383.37,381.5,382.55,102989.0
2020-02-20 13:30:00,382.66,383.02,381.51,381.89,116036.0,382.66,383.02,381.51,381.89,116036.0
2020-02-20 14:00:00,381.95,384.39,381.95,383.55,130036.0,381.95,384.39,381.95,383.55,130036.0
2020-02-20 14:30:00,383.47,385.2,383.47,384.62,88163.0,383.47,385.2,383.47,384.62,88163.0
2020-02-20 15:00:00,384.63,385.92,383.92,385.92,98806.0,384.63,385.92,383.92,385.92,98806.0
2020-02-20 15:30:00,385.92,386.47,385.06,386.0,224929.0,385.92,386.47,385.06,386.0,224929.0
2020-02-21 09:30:00,385.24,387.32,382.16,383.64,534533.0,385.24,387.32,382.16,383.64,534533.0
2020-02-21 10:00:00,383.64,383.83,381.32,382.47,213475.0,383.64,383.83,381.32,382.47,213475.0
2020-02-21 10:30:00,382.66,382.86,380.62,381.7,147366.0,382.66,382.86,380.62,381.7,147366.0
2020-02-21 11:00:00,381.77,384.3,381.4,383.94,179682.0,381.77,384.3,381.4,383.94,179682.0
2020-02-21 11:30:00,383.93,384.51,383.3,383.48,83208.0,383.93,384.51,383.3,383.48,83208.0
2020-02-21 12:00:00,383.56,384.25,381.43,381.67,102782.0,383.56,384.25,381.43,381.67,102782.0
2020-02-21 12:30:00,381.77,382.7,381.52,381.82,73398.0,381.77,382.7,381.52,381.82,73398.0
2020-02-21 13:00:00,381.81,382.46,380.83,381.08,84056.0,381.81,382.46,380.83,381.08,84056.0
2020-02-21 13:30:00,380.9,380.99,378.73,379.81,178868.0,380.9,380.99,378.73,379.81,178868.0
2020-02-21 14:00:00,379.65,380.2,378.51,379.26,138927.0,379.65,380.2,378.51,379.26,138927.0
2020-02-21 14:30:00,379.0,380.65,379.0,379.92,131178.0,379.0,380.65,379.0,379.92,131178.0
2020-02-21 15:00:00,379.73,380.08,378.72,379.15,145818.0,379.73,380.08,378.72,379.15,145818.0
2020-02-21 15:30:00,379.15,380.26,377.9,379.94,441772.0,379.15,380.26,377.9,379.94,441772.0
2020-02-24 09:30:00,364.84,369.88,361.0,366.73,828834.0,364.84,369.88,361.0,366.73,828834.0
2020-02-24 10:00:00,366.64,372.29,366.05,370.03,473178.0,366.64,372.29,366.05,370.03,473178.0
2020-02-24 10:30:00,370.03,371.96,368.35,370.37,264659.0,370.03,371.96,368.35,370.37,264659.0
2020-02-24 11:00:00,370.16,370.52,367.8,368.08,305764.0,370.16,370.52,367.8,368.08,305764.0
2020-02-24 11:30:00,368.17,368.48,365.56,366.07,341140.0,368.17,368.48,365.56,366.07,341140.0
2020-02-24 12:00:00,365.98,366.63,364.54,366.32,212931.0,365.98,366.63,364.54,366.32,212931.0
2020-02-24 12:30:00,366.22,367.13,365.11,365.3,166086.0,366.22,367.13,365.11,365.3,166086.0
2020-02-24 13:00:00,365.2,366.8,363.79,366.8,177301.0,365.2,366.8,363.79,366.8,177301.0
2020-02-24 13:30:00,366.72,369.28,366.24,369.01,204507.0,366.72,369.28,366.24,369.01,204507.0
2020-02-24 14:00:00,368.95,370.34,367.43,369.99,149247.0,368.95,370.34,367.43,369.99,149247.0
2020-02-24 14:30:00,369.97,372.32,369.74,372.06,192597.0,369.97,372.32,369.74,372.06,192597.0
2020-02-24 15:00:00,372.15,372.82,370.36,370.97,248807.0,372.15,372.82,370.36,370.97,248807.0
2020-02-24 15:30:00,371.04,371.14,368.36,368.67,490431.0,371.04,371.14,368.36,368.67,490431.0
2020-02-25 09:30:00,372.2,375.65,370.56,371.33,646301.0,372.2,375.65,370.56,371.33,646301.0
2020-02-25 10:00:00,371.11,372.2,365.49,366.66,451901.0,371.11,372.2,365.49,366.66,451901.0
2020-02-25 10:30:00,366.68,367.07,362.66,363.65,677954.0,366.68,367.07,362.66,363.65,677954.0
2020-02-25 11:00:00,363.63,364.24,359.34,362.09,455177.0,363.63,364.24,359.34,362.09,455177.0
2020-02-25 11:30:00,362.17,365.14,361.52,364.66,190850.0,362.17,365.14,361.52,364.66,190850.0
2020-02-25 12:00:00,364.71,365.35,362.51,363.02,131350.0,364.71,365.35,362.51,363.02,131350.0
2020-02-25 12:30:00,363.15,364.24,361.62,362.34,104398.0,363.15,364.24,361.62,362.34,104398.0
2020-02-25 13:00:00,362.37,363.3,360.58,362.14,135462.0,362.37,363.3,360.58,362.14,135462.0
2020-02-25 13:30:00,361.95,364.28,361.45,362.02,149693.0,361.95,364.28,361.45,362.02,149693.0
2020-02-25 14:00:00,361.99,362.23,358.3,358.45,221977.0,361.99,362.23,358.3,358.45,221977.0
2020-02-25 14:30:00,358.56,361.62,357.72,361.08,292177.0,358.56,361.62,357.72,361.08,292177.0
2020-02-25 15:00:00,361.17,363.2,358.7,359.4,200684.0,361.17,363.2,358.7,359.4,200684.0
2020-02-25 15:30:00,359.31,360.7,357.74,360.09,479606.0,359.31,360.7,357.74,360.09,479606.0
2020-02-26 09:30:00,366.31,373.91,365.0,370.77,1112584.0,366.31,373.91,365.0,370.77,1112584.0
2020-02-26 10:00:00,370.59,378.33,369.83,378.01,786575.0,370.59,378.33,369.83,378.01,786575.0
2020-02-26 10:30:00,378.08,379.59,375.77,377.92,488950.0,378.08,379.59,375.77,377.92,488950.0
2020-02-26 11:00:00,377.74,379.16,375.61,378.25,249648.0,377.74,379.16,375.61,378.25,249648.0
2020-02-26 11:30:00,378.2,378.5,374.81,374.94,230780.0,378.2,378.5,374.81,374.94,230780.0
2020-02-26 12:00:00,375.07,375.35,370.54,373.86,363158.0,375.07,375.35,370.54,373.86,363158.0
2020-02-26 12:30:00,373.98,375.86,373.61,375.33,224605.0,373.98,375.86,373.61,375.33,224605.0
2020-02-26 13:00:00,375.45,378.76,375.21,378.57,351046.0,375.45,378.76,375.21,378.57,351046.0
2020-02-26 13:30:00,378.6,378.6,372.0,373.13,457413.0,378.6,378.6,372.0,373.13,457413.0
2020-02-26 14:00:00,373.18,378.46,372.74,377.5,257413.0,373.18,378.46,372.74,377.5,257413.0
2020-02-26 14:30:00,377.5,378.65,375.72,376.35,248433.0,377.5,378.65,375.72,376.35,248433.0
2020-02-26 15:00:00,376.36,380.76,376.34,380.14,351519.0,376.36,380.76,376.34,380.14,351519.0
2020-02-26 15:30:00,380.13,382.0,379.2,379.23,853762.0,380.13,382.0,379.2,379.23,853762.0
2020-02-27 09:30:00,371.46,381.6,370.59,381.39,1255899.0,371.46,381.6,370.59,381.39,1255899.0
2020-02-27 10:00:00,381.48,391.57,381.29,385.5,1475241.0,381.48,391.57,381.29,385.5,1475241.0
2020-02-27 10:30:00,385.29,389.71,379.45,388.86,778031.0,385.29,389.71,379.45,388.86,778031.0
2020-02-27 11:00:00,388.96,391.13,385.98,386.86,752605.0,388.96,391.13,385.98,386.86,752605.0
2020-02-27 11:30:00,386.75,389.1,384.22,388.23,378505.0,386.75,389.1,384.22,388.23,378505.0
2020-02-27 12:00:00,388.23,389.4,385.18,387.34,270709.0,388.23,389.4,385.18,387.34,270709.0
2020-02-27 12:30:00,387.26,389.87,386.33,386.37,218107.0,387.26,389.87,386.33,386.37,218107.0
2020-02-27 13:00:00,386.29,388.84,385.12,385.45,209372.0,386.29,388.84,385.12,385.45,209372.0
2020-02-27 13:30:00,385.3,385.76,379.56,380.14,302757.0,385.3,385.76,379.56,380.14,302757.0
2020-02-27 14:00:00,379.91,382.2,375.69,382.11,387407.0,379.91,382.2,375.69,382.11,387407.0
2020-02-27 14:30:00,381.98,382.17,378.3,378.62,215338.0,381.98,382.17,378.3,378.62,215338.0
2020-02-27 15:00:00,378.81,380.17,376.1,376.28,352258.0,378.81,380.17,376.1,376.28,352258.0
2020-02-27 15:30:00,376.12,377.45,371.54,371.54,658341.0,376.12,377.45,371.54,371.54,658341.0
2020-02-28 09:30:00,364.21,376.77,364.1,367.67,1181379.0,364.21,376.77,364.1,367.67,1181379.0
2020-02-28 10:00:00,367.61,368.77,360.6,361.11,723276.0,367.61,368.77,360.6,361.11,723276.0
2020-02-28 10:30:00,360.76,364.44,358.55,363.48,631446.0,360.76,364.44,358.55,363.48,631446.0
2020-02-28 11:00:00,363.54,367.0,359.0,367.0,414085.0,363.54,367.0,359.0,367.0,414085.0
2020-02-28 11:30:00,367.0,372.0,364.39,366.14,450005.0,367.0,372.0,364.39,366.14,450005.0
2020-02-28 12:00:00,366.1,366.79,362.61,366.45,245182.0,366.1,366.79,362.61,366.45,245182.0
2020-02-28 12:30:00,366.45,367.99,365.0,367.11,205801.0,366.45,367.99,365.0,367.11,205801.0
2020-02-28 13:00:00,366.88,368.38,362.7,362.7,266649.0,366.88,368.38,362.7,362.7,266649.0
2020-02-28 13:30:00,362.7,362.7,357.01,358.52,487574.0,362.7,362.7,357.01,358.52,487574.0
2020-02-28 14:00:00,358.55,360.49,356.8,359.18,388640.0,358.55,360.49,356.8,359.18,388640.0
2020-02-28 14:30:00,359.34,363.49,358.87,360.51,415324.0,359.34,363.49,358.87,360.51,415324.0
2020-02-28 15:00:00,360.38,361.59,357.1,358.9,376055.0,360.38,361.59,357.1,358.9,376055.0
2020-02-28 15:30:00,358.75,369.91,358.66,369.91,926915.0,358.75,369.91,358.66,369.91,926915.0
2020-03-02 09:30:00,372.88,375.49,367.27,367.63,914092.0,372.88,375.49,367.27,367.63,914092.0
2020-03-02 10:00:00,367.59,370.43,364.5,369.19,445691.0,367.59,370.43,364.5,369.19,445691.0
2020-03-02 10:30:00,369.42,372.44,366.85,369.33,405772.0,369.42,372.44,366.85,369.33,405772.0
2020-03-02 11:00:00,369.22,373.8,368.66,372.52,326343.0,369.22,373.8,368.66,372.52,326343.0
2020-03-02 11:30:00,372.43,375.0,371.42,374.65,288039.0,372.43,375.0,371.42,374.65,288039.0
2020-03-02 12:00:00,374.72,376.46,371.92,373.53,285343.0,374.72,376.46,371.92,373.53,285343.0
2020-03-02 12:30:00,373.65,375.5,373.15,374.57,216757.0,373.65,375.5,373.15,374.57,216757.0
2020-03-02 13:00:00,374.66,375.47,371.5,372.15,203406.0,374.66,375.47,371.5,372.15,203406.0
2020-03-02 13:30:00,372.26,373.75,371.06,373.13,259563.0,372.26,373.75,371.06,373.13,259563.0
2020-03-02 14:00:00,373.05,374.15,372.2,372.66,177430.0,373.05,374.15,372.2,372.66,177430.0
2020-03-02 14:30:00,372.71,373.09,369.31,371.34,163503.0,372.71,373.09,369.31,371.34,163503.0
2020-03-02 15:00:00,371.58,375.14,371.24,374.87,148704.0,371.58,375.14,371.24,374.87,148704.0
2020-03-02 15:30:00,374.99,381.36,374.63,381.26,543426.0,374.99,381.36,374.63,381.26,543426.0
2020-03-03 09:30:00,381.5,386.13,377.77,379.82,753817.0,381.5,386.13,377.77,379.82,753817.0
2020-03-03 10:00:00,380.21,388.0,379.67,384.33,585694.0,380.21,388.0,379.67,384.33,585694.0
2020-03-03 10:30:00,384.04,392.7,383.13,392.59,594517.0,384.04,392.7,383.13,392.59,594517.0
2020-03-03 11:00:00,392.59,393.52,381.26,381.6,659812.0,392.59,393.52,381.26,381.6,659812.0
2020-03-03 11:30:00,381.6,384.97,380.5,384.74,360276.0,381.6,384.97,380.5,384.74,360276.0
2020-03-03 12:00:00,384.77,386.6,383.15,383.24,211860.0,384.77,386.6,383.15,383.24,211860.0
2020-03-03 12:30:00,383.55,386.08,382.16,383.17,166340.0,383.55,386.08,382.16,383.17,166340.0
2020-03-03 13:00:00,383.04,383.21,374.65,376.72,264155.0,383.04,383.21,374.65,376.72,264155.0
2020-03-03 13:30:00,376.63,378.97,373.19,373.31,226573.0,376.63,378.97,373.19,373.31,226573.0
2020-03-03 14:00:00,373.37,374.09,368.28,370.51,440931.0,373.37,374.09,368.28,370.51,440931.0
2020-03-03 14:30:00,370.79,371.9,367.4,370.76,312207.0,370.79,371.9,367.4,370.76,312207.0
2020-03-03 15:00:00,371.22,374.39,370.15,373.23,306976.0,371.22,374.39,370.15,373.23,306976.0
2020-03-03 15:30:00,373.29,373.48,367.75,368.96,627341.0,373.29,373.48,367.75,368.96,627341.0
2020-03-04 09:30:00,377.26,379.0,370.51,373.46,618734.0,377.26,379.0,370.51,373.46,618734.0
2020-03-04 10:00:00,373.62,377.19,371.71,376.47,301415.0,373.62,377.19,371.71,376.47,301415.0
2020-03-04 10:30:00,376.4,376.8,373.6,373.93,142746.0,376.4,376.8,373.6,373.93,142746.0
2020-03-04 11:00:00,374.0,376.42,373.97,376.09,112139.0,374.0,376.42,373.97,376.09,112139.0
2020-03-04 11:30:00,376.09,376.41,373.35,373.73,135761.0,376.09,376.41,373.35,373.73,135761.0
2020-03-04 12:00:00,373.88,376.47,373.87,376.17,124942.0,373.88,376.47,373.87,376.17,124942.0
2020-03-04 12:30:00,376.45,377.87,375.38,377.26,201523.0,376.45,377.87,375.38,377.26,201523.0
2020-03-04 13:00:00,377.29,382.34,376.95,381.34,429245.0,377.29,382.34,376.95,381.34,429245.0
2020-03-04 13:30:00,381.31,382.99,380.98,382.1,243852.0,381.31,382.99,380.98,382.1,243852.0
2020-03-04 14:00:00,382.0,382.75,380.0,382.2,179754.0,382.0,382.75,380.0,382.2,179754.0
2020-03-04 14:30:00,382.37,382.67,379.61,380.05,201024.0,382.37,382.67,379.61,380.05,201024.0
2020-03-04 15:00:00,379.97,381.25,377.5,381.18,285479.0,379.97,381.25,377.5,381.18,285479.0
2020-03-04 15:30:00,381.22,384.01,380.74,383.99,588037.0,381.22,384.01,380.74,383.99,588037.0
2020-03-05 09:30:00,381.0,381.3,374.51,377.03,497580.0,381.0,381.3,374.51,377.03,497580.0
2020-03-05 10:00:00,377.1,386.97,375.88,384.91,644702.0,377.1,386.97,375.88,384.91,644702.0
2020-03-05 10:30:00,384.51,389.39,383.58,388.54,469375.0,384.51,389.39,383.58,388.54,469375.0
2020-03-05 11:00:00,388.63,391.4,387.25,390.12,491154.0,388.63,391.4,387.25,390.12,491154.0
2020-03-05 11:30:00,390.16,390.45,385.8,386.98,343969.0,390.16,390.45,385.8,386.98,343969.0
2020-03-05 12:00:00,386.74,388.21,382.7,384.07,290360.0,386.74,388.21,382.7,384.07,290360.0
2020-03-05 12:30:00,383.9,384.46,377.01,377.52,465077.0,383.9,384.46,377.01,377.52,465077.0
2020-03-05 13:00:00,377.39,377.83,374.24,377.12,587733.0,377.39,377.83,374.24,377.12,587733.0
2020-03-05 13:30:00,377.2,379.99,376.53,377.15,340903.0,377.2,379.99,376.53,377.15,340903.0
2020-03-05 14:00:00,377.2,379.57,373.59,374.42,289172.0,377.2,379.57,373.59,374.42,289172.0
2020-03-05 14:30:00,374.54,375.85,373.34,374.15,310288.0,374.54,375.85,373.34,374.15,310288.0
2020-03-05 15:00:00,374.21,374.33,368.71,368.77,453218.0,374.21,374.33,368.71,368.77,453218.0
2020-03-05 15:30:00,368.64,373.98,368.64,372.78,783870.0,368.64,373.98,368.64,372.78,783870.0
2020-03-06 09:30:00,367.7,369.47,358.1,362.13,1053174.0,367.7,369.47,358.1,362.13,1053174.0
2020-03-06 10:00:00,362.22,370.53,360.15,369.53,649029.0,362.22,370.53,360.15,369.53,649029.0
2020-03-06 10:30:00,369.72,370.9,365.89,366.97,424201.0,369.72,370.9,365.89,366.97,424201.0
2020-03-06 11:00:00,367.0,367.0,363.68,365.55,264519.0,367.0,367.0,363.68,365.55,264519.0
2020-03-06 11:30:00,365.68,367.87,363.28,364.58,205550.0,365.68,367.87,363.28,364.58,205550.0
2020-03-06 12:00:00,364.61,364.67,359.46,360.83,309843.0,364.61,364.67,359.46,360.83,309843.0
2020-03-06 12:30:00,360.63,363.81,360.18,362.75,238966.0,360.63,363.81,360.18,362.75,238966.0
2020-03-06 13:00:00,362.6,364.39,360.36,362.51,298112.0,362.6,364.39,360.36,362.51,298112.0
2020-03-06 13:30:00,362.23,363.96,360.15,360.69,231237.0,362.23,363.96,360.15,360.69,231237.0
2020-03-06 14:00:00,360.71,361.49,358.55,359.96,213310.0,360.71,361.49,358.55,359.96,213310.0
2020-03-06 14:30:00,359.81,360.26,356.85,358.45,260729.0,359.81,360.26,356.85,358.45,260729.0
2020-03-06 15:00:00,358.27,363.97,357.78,362.35,353592.0,358.27,363.97,357.78,362.35,353592.0
2020-03-06 15:30:00,362.33,371.31,361.82,368.9,774298.0,362.33,371.31,361.82,368.9,774298.0
2020-03-09 09:30:00,343.25,350.0,341.72,348.51,774949.0,343.25,350.0,341.72,348.51,774949.0
2020-03-09 10:00:00,348.75,357.47,347.5,350.14,667241.0,348.75,357.47,347.5,350.14,667241.0
2020-03-09 10:30:00,349.78,351.0,346.59,349.56,352583.0,349.78,351.0,346.59,349.56,352583.0
2020-03-09 11:00:00,349.49,352.95,348.59,351.63,297699.0,349.49,352.95,348.59,351.63,297699.0
2020-03-09 11:30:00,351.21,354.96,350.3,353.71,286717.0,351.21,354.96,350.3,353.71,286717.0
2020-03-09 12:00:00,353.49,354.45,351.13,351.14,197429.0,353.49,354.45,351.13,351.14,197429.0
2020-03-09 12:30:00,351.2,352.35,348.8,349.28,205576.0,351.2,352.35,348.8,349.28,205576.0
2020-03-09 13:00:00,349.04,351.03,348.17,348.8,176292.0,349.04,351.03,348.17,348.8,176292.0
2020-03-09 13:30:00,348.91,349.04,345.76,346.52,175602.0,348.91,349.04,345.76,346.52,175602.0
2020-03-09 14:00:00,346.75,347.67,343.73,344.13,261495.0,346.75,347.67,343.73,344.13,261495.0
2020-03-09 14:30:00,344.08,348.39,342.61,346.71,282858.0,344.08,348.39,342.61,346.71,282858.0
2020-03-09 15:00:00,346.64,349.59,345.67,348.06,269234.0,346.64,349.59,345.67,348.06,269234.0
2020-03-09 15:30:00,348.0,352.5,346.03,346.03,756602.0,348.0,352.5,346.03,346.03,756602.0
2020-03-10 09:30:00,356.59,361.31,353.87,358.87,762292.0,356.59,361.31,353.87,358.87,762292.0
2020-03-10 10:00:00,358.99,362.32,358.0,358.17,381861.0,358.99,362.32,358.0,358.17,381861.0
2020-03-10 10:30:00,358.37,358.94,352.8,352.8,311856.0,358.37,358.94,352.8,352.8,311856.0
2020-03-10 11:00:00,352.93,355.71,349.51,350.44,414328.0,352.93,355.71,349.51,350.44,414328.0
2020-03-10 11:30:00,350.53,353.9,347.85,353.25,384113.0,350.53,353.9,347.85,353.25,384113.0
2020-03-10 12:00:00,353.39,357.45,352.53,352.58,368282.0,353.39,357.45,352.53,352.58,368282.0
2020-03-10 12:30:00,352.71,355.26,351.24,354.08,210361.0,352.71,355.26,351.24,354.08,210361.0
2020-03-10 13:00:00,353.84,356.29,351.82,355.02,215193.0,353.84,356.29,351.82,355.02,215193.0
2020-03-10 13:30:00,355.1,356.83,352.49,352.93,218847.0,355.1,356.83,352.49,352.93,218847.0
2020-03-10 14:00:00,353.07,353.49,350.67,352.42,258454.0,353.07,353.49,350.67,352.42,258454.0
2020-03-10 14:30:00,352.48,358.59,351.52,357.86,282319.0,352.48,358.59,351.52,357.86,282319.0
2020-03-10 15:00:00,358.0,361.96,357.66,359.4,353057.0,358.0,361.96,357.66,359.4,353057.0
2020-03-10 15:30:00,359.32,364.54,357.82,364.27,770911.0,359.32,364.54,357.82,364.27,770911.0
2020-03-11 09:30:00,358.92,362.98,354.68,356.58,535214.0,358.92,362.98,354.68,356.58,535214.0
2020-03-11 10:00:00,356.75,358.63,355.0,355.35,216052.0,356.75,358.63,355.0,355.35,216052.0
2020-03-11 10:30:00,355.15,356.6,353.32,355.56,232139.0,355.15,356.6,353.32,355.56,232139.0
2020-03-11 11:00:00,355.56,360.3,355.35,356.86,372956.0,355.56,360.3,355.35,356.86,372956.0
2020-03-11 11:30:00,356.88,360.08,356.42,358.0,187869.0,356.88,360.08,356.42,358.0,187869.0
2020-03-11 12:00:00,357.88,361.12,356.8,358.02,169780.0,357.88,361.12,356.8,358.02,169780.0
2020-03-11 12:30:00,357.76,358.49,354.74,355.62,184422.0,357.76,358.49,354.74,355.62,184422.0
2020-03-11 13:00:00,355.44,355.44,352.55,354.19,224994.0,355.44,355.44,352.55,354.19,224994.0
2020-03-11 13:30:00,354.21,354.81,351.83,354.06,171371.0,354.21,354.81,351.83,354.06,171371.0
2020-03-11 14:00:00,354.1,354.65,350.09,350.75,199811.0,354.1,354.65,350.09,350.75,199811.0
2020-03-11 14:30:00,350.83,352.57,350.1,351.3,190430.0,350.83,352.57,350.1,351.3,190430.0
2020-03-11 15:00:00,351.37,351.95,344.79,346.45,429927.0,351.37,351.95,344.79,346.45,429927.0
2020-03-11 15:30:00,346.56,352.0,345.88,349.59,540791.0,346.56,352.0,345.88,349.59,540791.0
2020-03-12 09:30:00,326.5,329.64,316.54,328.43,1223287.0,326.5,329.64,316.54,328.43,1223287.0
2020-03-12 10:00:00,328.29,335.72,325.0,330.56,846412.0,328.29,335.72,325.0,330.56,846412.0
2020-03-12 10:30:00,330.55,333.86,328.5,331.7,419417.0,330.55,333.86,328.5,331.7,419417.0
2020-03-12 11:00:00,331.87,332.23,324.32,325.52,365330.0,331.87,332.23,324.32,325.52,365330.0
2020-03-12 11:30:00,325.66,327.47,317.08,317.14,479767.0,325.66,327.47,317.08,317.14,479767.0
2020-03-12 12:00:00,317.11,320.17,314.21,318.89,577545.0,317.11,320.17,314.21,318.89,577545.0
2020-03-12 12:30:00,318.81,322.31,307.32,319.9,764672.0,318.81,322.31,307.32,319.9,764672.0
2020-03-12 13:00:00,319.65,331.81,316.22,319.49,653561.0,319.65,331.81,316.22,319.49,653561.0
2020-03-12 13:30:00,319.68,321.59,315.85,320.85,416440.0,319.68,321.59,315.85,320.85,416440.0
2020-03-12 14:00:00,321.14,322.41,315.65,318.64,361231.0,321.14,322.41,315.65,318.64,361231.0
2020-03-12 14:30:00,318.64,319.32,313.67,313.86,310676.0,318.64,319.32,313.67,313.86,310676.0
2020-03-12 15:00:00,313.77,317.07,312.0,314.27,541847.0,313.77,317.07,312.0,314.27,541847.0
2020-03-12 15:30:00,314.38,319.42,311.68,312.63,1136962.0,314.38,319.42,311.68,312.63,1136962.0
2020-03-13 09:30:00,330.95,331.46,315.0,322.14,935720.0,330.95,331.46,315.0,322.14,935720.0
2020-03-13 10:00:00,322.19,329.2,321.37,324.62,622503.0,322.19,329.2,321.37,324.62,622503.0
2020-03-13 10:30:00,324.45,325.85,320.16,321.46,442525.0,324.45,325.85,320.16,321.46,442525.0
2020-03-13 11:00:00,321.56,323.75,313.23,313.23,385095.0,321.56,323.75,313.23,313.23,385095.0
2020-03-13 11:30:00,313.24,315.72,307.39,312.37,541710.0,313.24,315.72,307.39,312.37,541710.0
2020-03-13 12:00:00,312.97,313.5,310.78,311.88,236133.0,312.97,313.5,310.78,311.88,236133.0
2020-03-13 12:30:00,311.67,317.94,311.64,313.52,337196.0,311.67,317.94,311.64,313.52,337196.0
2020-03-13 13:00:00,313.38,318.42,311.78,318.35,301667.0,313.38,318.42,311.78,318.35,301667.0
2020-03-13 13:30:00,318.29,323.2,316.76,322.37,354700.0,318.29,323.2,316.76,322.37,354700.0
2020-03-13 14:00:00,322.14,322.62,316.0,316.31,295962.0,322.14,322.62,316.0,316.31,295962.0
2020-03-13 14:30:00,316.63,317.4,312.52,314.78,311448.0,316.63,317.4,312.52,314.78,311448.0
2020-03-13 15:00:00,314.83,321.0,314.64,320.09,375865.0,314.83,321.0,314.64,320.09,375865.0
2020-03-13 15:30:00,320.18,336.42,313.62,336.3,1042881.0,320.18,336.42,313.62,336.3,1042881.0
2020-03-16 09:30:00,306.73,314.47,299.15,313.87,889225.0,306.73,314.47,299.15,313.87,889225.0
2020-03-16 10:00:00,313.78,314.9,309.5,310.74,617736.0,313.78,314.9,309.5,310.74,617736.0
2020-03-16 10:30:00,310.9,320.39,310.89,318.5,623457.0,310.9,320.39,310.89,318.5,623457.0
2020-03-16 11:00:00,318.2,332.15,317.46,331.36,632220.0,318.2,332.15,317.46,331.36,632220.0
2020-03-16 11:30:00,331.64,334.35,325.5,328.19,508443.0,331.64,334.35,325.5,328.19,508443.0
2020-03-16 12:00:00,328.05,328.97,316.12,316.93,400684.0,328.05,328.97,316.12,316.93,400684.0
2020-03-16 12:30:00,316.93,323.16,316.93,318.13,365037.0,316.93,323.16,316.93,318.13,365037.0
2020-03-16 13:00:00,318.04,319.63,315.0,315.24,289375.0,318.04,319.63,315.0,315.24,289375.0
2020-03-16 13:30:00,315.05,315.25,311.5,312.91,337031.0,315.05,315.25,311.5,312.91,337031.0
2020-03-16 14:00:00,312.86,314.5,310.04,314.29,368125.0,312.86,314.5,310.04,314.29,368125.0
2020-03-16 14:30:00,314.42,319.38,312.65,315.45,535227.0,314.42,319.38,312.65,315.45,535227.0
2020-03-16 15:00:00,315.45,317.0,310.05,310.55,437041.0,315.45,317.0,310.05,310.55,437041.0
2020-03-16 15:30:00,310.39,311.0,294.75,296.84,1167955.0,310.39,311.0,294.75,296.84,1167955.0
2020-03-17 09:30:00,307.47,309.49,290.25,290.51,1063707.0,307.47,309.49,290.25,290.51,1063707.0
2020-03-17 10:00:00,290.47,313.22,290.31,312.7,864835.0,290.47,313.22,290.31,312.7,864835.0
2020-03-17 10:30:00,312.67,318.67,310.3,313.47,901851.0,312.67,318.67,310.3,313.47,901851.0
2020-03-17 11:00:00,313.67,318.77,313.1,313.5,559294.0,313.67,318.77,313.1,313.5,559294.0
2020-03-17 11:30:00,313.38,319.75,311.67,319.52,461301.0,313.38,319.75,311.67,319.52,461301.0
2020-03-17 12:00:00,319.35,322.9,315.3,316.78,568707.0,319.35,322.9,315.3,316.78,568707.0
2020-03-17 12:30:00,316.79,318.0,311.01,315.42,291475.0,316.79,318.0,311.01,315.42,291475.0
2020-03-17 13:00:00,315.43,317.34,308.65,312.21,334204.0,315.43,317.34,308.65,312.21,334204.0
2020-03-17 13:30:00,312.5,317.28,311.76,316.04,269976.0,312.5,317.28,311.76,316.04,269976.0
2020-03-17 14:00:00,316.37,321.47,315.38,319.79,364820.0,316.37,321.47,315.38,319.79,364820.0
2020-03-17 14:30:00,319.92,321.0,314.07,319.74,299328.0,319.92,321.0,314.07,319.74,299328.0
2020-03-17 15:00:00,319.44,320.65,314.17,318.19,440663.0,319.44,320.65,314.17,318.19,440663.0
2020-03-17 15:30:00,317.99,322.49,315.31,319.74,804403.0,317.99,322.49,315.31,319.74,804403.0
2020-03-18 09:30:00,301.21,320.9,300.0,320.59,968694.0,301.21,320.9,300.0,320.59,968694.0
2020-03-18 10:00:00,320.41,331.58,318.02,329.45,1004235.0,320.41,331.58,318.02,329.45,1004235.0
2020-03-18 10:30:00,329.43,331.5,324.56,328.61,558439.0,329.43,331.5,324.56,328.61,558439.0
2020-03-18 11:00:00,328.48,329.31,320.27,324.76,662493.0,328.48,329.31,320.27,324.76,662493.0
2020-03-18 11:30:00,324.6,327.0,319.27,325.69,571291.0,324.6,327.0,319.27,325.69,571291.0
2020-03-18 12:00:00,325.54,325.64,319.0,322.37,493863.0,325.54,325.64,319.0,322.37,493863.0
2020-03-18 12:30:00,322.35,322.8,315.76,315.76,396691.0,322.35,322.8,315.76,315.76,396691.0
2020-03-18 13:00:00,315.0,317.72,306.38,310.12,529483.0,315.0,317.72,306.38,310.12,529483.0
2020-03-18 13:30:00,310.22,315.42,305.5,309.14,672362.0,310.22,315.42,305.5,309.14,672362.0
2020-03-18 14:00:00,309.12,315.49,303.29,306.75,589442.0,309.12,315.49,303.29,306.75,589442.0
2020-03-18 14:30:00,306.9,316.39,303.31,315.22,594129.0,306.9,316.39,303.31,315.22,594129.0
2020-03-18 15:00:00,315.22,317.98,305.22,306.11,696241.0,315.22,317.98,305.22,306.11,696241.0
2020-03-18 15:30:00,306.36,318.81,305.83,317.33,1267800.0,306.36,318.81,305.83,317.33,1267800.0
2020-03-19 09:30:00,324.33,333.48,316.82,332.17,1093795.0,324.33,333.48,316.82,332.17,1093795.0
2020-03-19 10:00:00,332.0,343.29,329.31,338.37,1150443.0,332.0,343.29,329.31,338.37,1150443.0
2020-03-19 10:30:00,338.67,338.85,329.06,336.19,601922.0,338.67,338.85,329.06,336.19,601922.0
2020-03-19 11:00:00,335.77,342.92,334.07,341.49,552031.0,335.77,342.92,334.07,341.49,552031.0
2020-03-19 11:30:00,341.73,341.77,333.88,334.45,400452.0,341.73,341.77,333.88,334.45,400452.0
2020-03-19 12:00:00,335.06,339.71,332.69,336.91,337081.0,335.06,339.71,332.69,336.91,337081.0
2020-03-19 12:30:00,337.05,342.88,332.53,340.34,353897.0,337.05,342.88,332.53,340.34,353897.0
2020-03-19 13:00:00,340.13,344.0,337.51,340.74,360755.0,340.13,344.0,337.51,340.74,360755.0
2020-03-19 13:30:00,340.86,345.0,340.01,342.56,394275.0,340.86,345.0,340.01,342.56,394275.0
2020-03-19 14:00:00,342.57,343.99,340.12,341.84,297403.0,342.57,343.99,340.12,341.84,297403.0
2020-03-19 14:30:00,341.93,348.51,341.21,341.77,538462.0,341.93,348.51,341.21,341.77,538462.0
2020-03-19 15:00:00,341.52,342.83,335.41,339.77,534167.0,341.52,342.83,335.41,339.77,534167.0
2020-03-19 15:30:00,340.22,341.41,331.01,331.88,949203.0,340.22,341.41,331.01,331.88,949203.0
2020-03-20 09:30:00,342.31,347.65,333.66,341.84,1510667.0,342.31,347.65,333.66,341.84,1510667.0
2020-03-20 10:00:00,342.03,345.42,341.34,341.94,614672.0,342.03,345.42,341.34,341.94,614672.0
2020-03-20 10:30:00,342.0,350.49,341.72,349.56,608820.0,342.0,350.49,341.72,349.56,608820.0
2020-03-20 11:00:00,349.32,349.99,338.25,342.3,550729.0,349.32,349.99,338.25,342.3,550729.0
2020-03-20 11:30:00,342.34,345.88,339.53,344.45,391348.0,342.34,345.88,339.53,344.45,391348.0
2020-03-20 12:00:00,344.67,345.5,333.03,334.62,528224.0,344.67,345.5,333.03,334.62,528224.0
2020-03-20 12:30:00,334.68,343.82,334.41,343.48,406096.0,334.68,343.82,334.41,343.48,406096.0
2020-03-20 13:00:00,343.55,344.86,339.45,341.25,316675.0,343.55,344.86,339.45,341.25,316675.0
2020-03-20 13:30:00,341.07,343.69,339.3,342.75,231258.0,341.07,343.69,339.3,342.75,231258.0
2020-03-20 14:00:00,342.76,345.79,339.22,341.16,381630.0,342.76,345.79,339.22,341.16,381630.0
2020-03-20 14:30:00,341.01,342.72,335.6,336.72,326809.0,341.01,342.72,335.6,336.72,326809.0
2020-03-20 15:00:00,336.98,339.88,335.05,336.36,388727.0,336.98,339.88,335.05,336.36,388727.0
2020-03-20 15:30:00,336.47,339.05,332.0,332.7,908674.0,336.47,339.05,332.0,332.7,908674.0
2020-03-23 09:30:00,347.55,354.74,340.88,351.69,1788798.0,347.55,354.74,340.88,351.69,1788798.0
2020-03-23 10:00:00,351.84,359.99,348.56,358.85,1279457.0,351.84,359.99,348.56,358.85,1279457.0
2020-03-23 10:30:00,358.72,360.0,354.25,355.82,756457.0,358.72,360.0,354.25,355.82,756457.0
2020-03-23 11:00:00,355.97,359.49,349.01,349.1,588775.0,355.97,359.49,349.01,349.1,588775.0
2020-03-23 11:30:00,349.44,354.15,348.15,353.79,603847.0,349.44,354.15,348.15,353.79,603847.0
2020-03-23 12:00:00,353.86,357.99,350.22,353.09,515846.0,353.86,357.99,350.22,353.09,515846.0
2020-03-23 12:30:00,352.97,366.11,351.35,364.64,824940.0,352.97,366.11,351.35,364.64,824940.0
2020-03-23 13:00:00,364.58,364.71,359.01,360.17,487924.0,364.58,364.71,359.01,360.17,487924.0
2020-03-23 13:30:00,359.92,362.6,353.0,356.36,536109.0,359.92,362.6,353.0,356.36,536109.0
2020-03-23 14:00:00,356.43,359.53,351.8,356.54,415022.0,356.43,359.53,351.8,356.54,415022.0
2020-03-23 14:30:00,356.59,360.8,353.94,356.5,290497.0,356.59,360.8,353.94,356.5,290497.0
2020-03-23 15:00:00,356.5,362.64,355.35,357.99,521482.0,356.5,362.64,355.35,357.99,521482.0
2020-03-23 15:30:00,358.0,365.0,357.71,360.06,1181017.0,358.0,365.0,357.71,360.06,1181017.0
2020-03-24 09:30:00,369.73,372.93,362.28,364.18,1446869.0,369.73,372.93,362.28,364.18,1446869.0
2020-03-24 10:00:00,364.25,367.3,361.79,364.41,742118.0,364.25,367.3,361.79,364.41,742118.0
2020-03-24 10:30:00,364.39,364.86,357.32,360.64,718781.0,364.39,364.86,357.32,360.64,718781.0
2020-03-24 11:00:00,361.14,362.8,358.0,362.55,493205.0,361.14,362.8,358.0,362.55,493205.0
2020-03-24 11:30:00,362.64,362.9,354.87,357.97,548607.0,362.64,362.9,354.87,357.97,548607.0
2020-03-24 12:00:00,357.79,358.81,353.34,358.19,592133.0,357.79,358.81,353.34,358.19,592133.0
2020-03-24 12:30:00,358.05,361.3,356.55,358.59,484402.0,358.05,361.3,356.55,358.59,484402.0
2020-03-24 13:00:00,358.8,359.9,354.82,357.34,336466.0,358.8,359.9,354.82,357.34,336466.0
2020-03-24 13:30:00,357.15,357.9,353.5,353.74,324152.0,357.15,357.9,353.5,353.74,324152.0
2020-03-24 14:00:00,353.91,356.94,353.03,355.96,289476.0,353.91,356.94,353.03,355.96,289476.0
2020-03-24 14:30:00,355.97,357.97,354.37,357.2,309634.0,355.97,357.97,354.37,357.2,309634.0
2020-03-24 15:00:00,357.3,359.54,356.02,357.19,358957.0,357.3,359.54,356.02,357.19,358957.0
2020-03-24 15:30:00,357.27,360.0,354.0,359.39,961688.0,357.27,360.0,354.0,359.39,961688.0
2020-03-25 09:30:00,361.24,362.0,349.66,350.96,993863.0,361.24,362.0,349.66,350.96,993863.0
2020-03-25 10:00:00,350.89,353.3,345.67,352.99,466286.0,350.89,353.3,345.67,352.99,466286.0
2020-03-25 10:30:00,353.0,355.67,350.05,354.34,300717.0,353.0,355.67,350.05,354.34,300717.0
2020-03-25 11:00:00,353.83,355.17,350.3,350.44,246641.0,353.83,355.17,350.3,350.44,246641.0
2020-03-25 11:30:00,350.4,351.84,346.58,349.85,334583.0,350.4,351.84,346.58,349.85,334583.0
2020-03-25 12:00:00,349.73,355.0,349.56,352.77,340815.0,349.73,355.0,349.56,352.77,340815.0
2020-03-25 12:30:00,352.94,355.32,350.01,352.81,354472.0,352.94,355.32,350.01,352.81,354472.0
2020-03-25 13:00:00,352.59,354.35,350.31,350.84,265160.0,352.59,354.35,350.31,350.84,265160.0
2020-03-25 13:30:00,350.93,354.78,348.45,351.65,417176.0,350.93,354.78,348.45,351.65,417176.0
2020-03-25 14:00:00,351.82,352.24,346.1,349.18,395228.0,351.82,352.24,346.1,349.18,395228.0
2020-03-25 14:30:00,349.15,350.91,347.0,349.44,306629.0,349.15,350.91,347.0,349.44,306629.0
2020-03-25 15:00:00,349.13,349.71,345.36,345.68,471540.0,349.13,349.71,345.36,345.68,471540.0
2020-03-25 15:30:00,345.63,347.6,339.17,342.56,955081.0,345.63,347.6,339.17,342.56,955081.0
2020-03-26 09:30:00,342.88,354.7,341.73,352.69,675006.0,342.88,354.7,341.73,352.69,675006.0
2020-03-26 10:00:00,352.74,354.37,348.58,350.5,342377.0,352.74,354.37,348.58,350.5,342377.0
2020-03-26 10:30:00,350.2,352.86,347.89,352.44,299194.0,350.2,352.86,347.89,352.44,299194.0
2020-03-26 11:00:00,352.29,354.0,351.04,353.3,262872.0,352.29,354.0,351.04,353.3,262872.0
2020-03-26 11:30:00,353.51,353.88,351.49,352.33,277505.0,353.51,353.88,351.49,352.33,277505.0
2020-03-26 12:00:00,352.57,352.76,349.0,349.68,263325.0,352.57,352.76,349.0,349.68,263325.0
2020-03-26 12:30:00,349.85,351.25,347.44,350.45,256095.0,349.85,351.25,347.44,350.45,256095.0
2020-03-26 13:00:00,350.52,351.4,348.31,351.02,216181.0,350.52,351.4,348.31,351.02,216181.0
2020-03-26 13:30:00,351.14,351.56,348.95,351.37,148658.0,351.14,351.56,348.95,351.37,148658.0
2020-03-26 14:00:00,351.55,355.36,351.27,353.43,380452.0,351.55,355.36,351.27,353.43,380452.0
2020-03-26 14:30:00,353.5,356.2,353.4,355.93,268916.0,353.5,356.2,353.4,355.93,268916.0
2020-03-26 15:00:00,355.92,357.91,354.45,357.68,318782.0,355.92,357.91,354.45,357.68,318782.0
2020-03-26 15:30:00,357.7,363.84,355.94,363.14,777511.0,357.7,363.84,355.94,363.14,777511.0
2020-03-27 09:30:00,359.11,361.21,353.0,357.59,703015.0,359.11,361.21,353.0,357.59,703015.0
2020-03-27 10:00:00,357.52,358.69,355.07,357.74,333293.0,357.52,358.69,355.07,357.74,333293.0
2020-03-27 10:30:00,357.84,361.09,356.92,360.19,440110.0,357.84,361.09,356.92,360.19,440110.0
2020-03-27 11:00:00,360.35,366.57,360.02,362.42,643141.0,360.35,366.57,360.02,362.42,643141.0
2020-03-27 11:30:00,362.54,364.97,361.57,361.98,284827.0,362.54,364.97,361.57,361.98,284827.0
2020-03-27 12:00:00,361.75,362.25,359.59,360.6,227844.0,361.75,362.25,359.59,360.6,227844.0
2020-03-27 12:30:00,360.49,363.66,360.24,362.41,182250.0,360.49,363.66,360.24,362.41,182250.0
2020-03-27 13:00:00,362.31,363.58,361.39,362.33,175215.0,362.31,363.58,361.39,362.33,175215.0
2020-03-27 13:30:00,362.67,365.94,361.94,363.52,341413.0,362.67,365.94,361.94,363.52,341413.0
2020-03-27 14:00:00,363.61,366.0,362.51,364.55,273795.0,363.61,366.0,362.51,364.55,273795.0
2020-03-27 14:30:00,364.56,368.0,364.44,367.95,399408.0,364.56,368.0,364.44,367.95,399408.0
2020-03-27 15:00:00,367.9,368.56,365.88,366.05,348680.0,367.9,368.56,365.88,366.05,348680.0
2020-03-27 15:30:00,366.15,366.27,356.0,357.12,873492.0,366.15,366.27,356.0,357.12,873492.0
2020-03-30 09:30:00,362.79,366.5,361.17,366.36,711027.0,362.79,366.5,361.17,366.36,711027.0
2020-03-30 10:00:00,366.35,373.65,365.4,371.0,699643.0,366.35,373.65,365.4,371.0,699643.0
2020-03-30 10:30:00,371.12,374.59,369.51,371.45,484745.0,371.12,374.59,369.51,371.45,484745.0
2020-03-30 11:00:00,371.26,377.8,371.2,376.38,630111.0,371.26,377.8,371.2,376.38,630111.0
2020-03-30 11:30:00,376.41,376.65,371.64,372.7,466925.0,376.41,376.65,371.64,372.7,466925.0
2020-03-30 12:00:00,372.72,374.66,369.89,374.22,303705.0,372.72,374.66,369.89,374.22,303705.0
2020-03-30 12:30:00,374.43,374.48,371.58,374.06,202583.0,374.43,374.48,371.58,374.06,202583.0
2020-03-30 13:00:00,374.02,374.28,370.0,371.75,260677.0,374.02,374.28,370.0,371.75,260677.0
2020-03-30 13:30:00,371.76,372.13,368.88,371.06,287027.0,371.76,372.13,368.88,371.06,287027.0
2020-03-30 14:00:00,371.05,372.0,369.71,371.67,283018.0,371.05,372.0,369.71,371.67,283018.0
2020-03-30 14:30:00,371.66,373.84,370.66,372.95,302373.0,371.66,373.84,370.66,372.95,302373.0
2020-03-30 15:00:00,373.17,373.87,370.28,372.81,361685.0,373.17,373.87,370.28,372.81,361685.0
2020-03-30 15:30:00,372.98,373.92,368.04,370.53,723243.0,372.98,373.92,368.04,370.53,723243.0
2020-03-31 09:30:00,368.34,377.97,367.38,377.23,815970.0,368.34,377.97,367.38,377.23,815970.0
2020-03-31 10:00:00,377.31,383.01,376.63,381.46,750057.0,377.31,383.01,376.63,381.46,750057.0
2020-03-31 10:30:00,381.3,382.0,377.53,378.61,401843.0,381.3,382.0,377.53,378.61,401843.0
2020-03-31 11:00:00,378.68,379.83,376.4,378.2,387133.0,378.68,379.83,376.4,378.2,387133.0
2020-03-31 11:30:00,378.27,379.94,376.81,378.88,236845.0,378.27,379.94,376.81,378.88,236845.0
2020-03-31 12:00:00,378.74,378.94,374.02,375.23,339982.0,378.74,378.94,374.02,375.23,339982.0
2020-03-31 12:30:00,375.36,376.9,373.13,374.86,235740.0,375.36,376.9,373.13,374.86,235740.0
2020-03-31 13:00:00,374.74,375.73,373.27,375.03,240415.0,374.74,375.73,373.27,375.03,240415.0
2020-03-31 13:30:00,374.94,377.11,373.68,375.0,249592.0,374.94,377.11,373.68,375.0,249592.0
2020-03-31 14:00:00,375.25,376.39,374.02,375.67,195511.0,375.25,376.39,374.02,375.67,195511.0
2020-03-31 14:30:00,375.84,376.11,373.77,374.11,237601.0,375.84,376.11,373.77,374.11,237601.0
2020-03-31 15:00:00,374.23,374.91,366.44,367.47,509134.0,374.23,374.91,366.44,367.47,509134.0
2020-03-31 15:30:00,367.48,378.5,367.42,375.36,1148557.0,367.48,378.5,367.42,375.36,1148557.0
2020-04-01 09:30:00,376.05,380.24,369.1,371.0,969070.0,376.05,380.24,369.1,371.0,969070.0
2020-04-01 10:00:00,371.06,372.95,367.78,369.09,371642.0,371.06,372.95,367.78,369.09,371642.0
2020-04-01 10:30:00,369.03,372.19,368.46,370.88,293141.0,369.03,372.19,368.46,370.88,293141.0
2020-04-01 11:00:00,370.8,372.61,369.66,369.77,241460.0,370.8,372.61,369.66,369.77,241460.0
2020-04-01 11:30:00,369.6,370.49,366.52,367.87,277087.0,369.6,370.49,366.52,367.87,277087.0
2020-04-01 12:00:00,367.85,368.95,367.28,367.29,160216.0,367.85,368.95,367.28,367.29,160216.0
2020-04-01 12:30:00,367.43,367.99,361.02,363.6,486887.0,367.43,367.99,361.02,363.6,486887.0
2020-04-01 13:00:00,363.52,364.98,361.78,364.98,201034.0,363.52,364.98,361.78,364.98,201034.0
2020-04-01 13:30:00,364.82,367.48,363.91,366.89,272596.0,364.82,367.48,363.91,366.89,272596.0
2020-04-01 14:00:00,366.82,367.38,364.38,364.49,201575.0,366.82,367.38,364.38,364.49,201575.0
2020-04-01 14:30:00,364.49,366.0,362.5,362.99,247050.0,364.49,366.0,362.5,362.99,247050.0
2020-04-01 15:00:00,363.06,364.89,362.62,363.52,209720.0,363.06,364.89,362.62,363.52,209720.0
2020-04-01 15:30:00,363.64,365.3,361.22,364.21,568904.0,363.64,365.3,361.22,364.21,568904.0
2020-04-02 09:30:00,364.13,368.75,360.06,362.64,582810.0,364.13,368.75,360.06,362.64,582810.0
2020-04-02 10:00:00,363.0,365.63,362.04,365.27,356689.0,363.0,365.63,362.04,365.27,356689.0
2020-04-02 10:30:00,365.39,369.6,364.9,367.38,291913.0,365.39,369.6,364.9,367.38,291913.0
2020-04-02 11:00:00,367.27,367.95,364.01,365.01,167681.0,367.27,367.95,364.01,365.01,167681.0
2020-04-02 11:30:00,364.96,367.74,364.49,367.21,132535.0,364.96,367.74,364.49,367.21,132535.0
2020-04-02 12:00:00,367.25,368.0,366.51,366.7,85014.0,367.25,368.0,366.51,366.7,85014.0
2020-04-02 12:30:00,366.69,368.18,366.55,367.24,97474.0,366.69,368.18,366.55,367.24,97474.0
2020-04-02 13:00:00,367.3,368.9,363.89,364.84,201564.0,367.3,368.9,363.89,364.84,201564.0
2020-04-02 13:30:00,364.58,365.73,363.7,365.06,92963.0,364.58,365.73,363.7,365.06,92963.0
2020-04-02 14:00:00,364.76,364.77,360.39,362.54,238275.0,364.76,364.77,360.39,362.54,238275.0
2020-04-02 14:30:00,362.24,365.35,361.47,364.94,156431.0,362.24,365.35,361.47,364.94,156431.0
2020-04-02 15:00:00,365.1,367.28,364.13,366.88,173094.0,365.1,367.28,364.13,366.88,173094.0
2020-04-02 15:30:00,366.99,370.99,365.01,370.13,460297.0,366.99,370.99,365.01,370.13,460297.0
2020-04-03 09:30:00,367.91,370.9,365.43,367.32,371371.0,367.91,370.9,365.43,367.32,371371.0
2020-04-03 10:00:00,367.54,368.34,361.42,362.51,363720.0,367.54,368.34,361.42,362.51,363720.0
2020-04-03 10:30:00,362.22,364.0,361.43,363.09,237610.0,362.22,364.0,361.43,363.09,237610.0
2020-04-03 11:00:00,363.24,364.35,359.22,360.8,295839.0,363.24,364.35,359.22,360.8,295839.0
2020-04-03 11:30:00,360.69,362.57,360.0,361.79,148857.0,360.69,362.57,360.0,361.79,148857.0
2020-04-03 12:00:00,361.79,362.58,358.73,359.47,213983.0,361.79,362.58,358.73,359.47,213983.0
2020-04-03 12:30:00,359.45,360.5,358.72,360.38,238759.0,359.45,360.5,358.72,360.38,238759.0
2020-04-03 13:00:00,360.45,361.9,359.76,360.06,141026.0,360.45,361.9,359.76,360.06,141026.0
2020-04-03 13:30:00,359.91,359.95,357.82,359.8,155591.0,359.91,359.95,357.82,359.8,155591.0
2020-04-03 14:00:00,359.48,360.89,357.51,360.89,143215.0,359.48,360.89,357.51,360.89,143215.0
2020-04-03 14:30:00,360.93,361.3,358.17,360.98,166794.0,360.93,361.3,358.17,360.98,166794.0
2020-04-03 15:00:00,360.86,361.68,359.6,361.12,168376.0,360.86,361.68,359.6,361.12,168376.0
2020-04-03 15:30:00,361.04,363.05,359.17,361.76,423037.0,361.04,363.05,359.17,361.76,423037.0
2020-04-06 09:30:00,364.0,374.56,361.71,373.8,972791.0,364.0,374.56,361.71,373.8,972791.0
2020-04-06 10:00:00,373.99,374.7,369.74,370.04,452629.0,373.99,374.7,369.74,370.04,452629.0
2020-04-06 10:30:00,369.94,371.24,367.7,370.1,453259.0,369.94,371.24,367.7,370.1,453259.0
2020-04-06 11:00:00,370.05,372.12,369.77,372.06,235232.0,370.05,372.12,369.77,372.06,235232.0
2020-04-06 11:30:00,372.02,372.45,370.16,371.44,200261.0,372.02,372.45,370.16,371.44,200261.0
2020-04-06 12:00:00,371.57,373.18,370.51,372.71,175455.0,371.57,373.18,370.51,372.71,175455.0
2020-04-06 12:30:00,372.64,374.1,371.79,373.29,157220.0,372.64,374.1,371.79,373.29,157220.0
2020-04-06 13:00:00,373.11,373.41,371.0,372.4,143870.0,373.11,373.41,371.0,372.4,143870.0
2020-04-06 13:30:00,372.4,375.23,372.15,374.72,167770.0,372.4,375.23,372.15,374.72,167770.0
2020-04-06 14:00:00,374.71,374.79,372.5,374.07,146134.0,374.71,374.79,372.5,374.07,146134.0
2020-04-06 14:30:00,374.2,376.75,374.02,376.65,205412.0,374.2,376.75,374.02,376.65,205412.0
2020-04-06 15:00:00,376.61,376.95,374.1,374.84,308459.0,376.61,376.95,374.1,374.84,308459.0
2020-04-06 15:30:00,374.9,380.29,374.59,379.92,1091706.0,374.9,380.29,374.59,379.92,1091706.0
2020-04-07 09:30:00,379.77,381.33,375.29,376.5,988784.0,379.77,381.33,375.29,376.5,988784.0
2020-04-07 10:00:00,376.6,376.8,369.34,371.87,718025.0,376.6,376.8,369.34,371.87,718025.0
2020-04-07 10:30:00,372.03,373.22,369.54,372.73,375004.0,372.03,373.22,369.54,372.73,375004.0
2020-04-07 11:00:00,372.9,375.65,370.97,375.28,250812.0,372.9,375.65,370.97,375.28,250812.0
2020-04-07 11:30:00,375.46,377.1,374.8,376.04,311753.0,375.46,377.1,374.8,376.04,311753.0
2020-04-07 12:00:00,376.0,378.39,375.56,377.99,381750.0,376.0,378.39,375.56,377.99,381750.0
2020-04-07 12:30:00,377.81,380.59,377.27,380.0,370475.0,377.81,380.59,377.27,380.0,370475.0
2020-04-07 13:00:00,380.04,380.31,377.66,378.41,170435.0,380.04,380.31,377.66,378.41,170435.0
2020-04-07 13:30:00,378.5,378.5,375.1,376.0,178905.0,378.5,378.5,375.1,376.0,178905.0
2020-04-07 14:00:00,375.95,376.03,373.34,374.83,244688.0,375.95,376.03,373.34,374.83,244688.0
2020-04-07 14:30:00,374.91,375.66,372.75,372.89,212710.0,374.91,375.66,372.75,372.89,212710.0
2020-04-07 15:00:00,372.87,375.95,371.23,371.51,236435.0,372.87,375.95,371.23,371.51,236435.0
2020-04-07 15:30:00,371.66,375.65,371.16,372.28,371472.0,371.66,375.65,371.16,372.28,371472.0
2020-04-08 09:30:00,374.01,378.39,372.28,375.07,423121.0,374.01,378.39,372.28,375.07,423121.0
2020-04-08 10:00:00,375.29,377.58,370.29,372.14,400963.0,375.29,377.58,370.29,372.14,400963.0
2020-04-08 10:30:00,372.17,373.52,369.72,373.42,342406.0,372.17,373.52,369.72,373.42,342406.0
2020-04-08 11:00:00,373.35,374.56,372.5,373.83,195941.0,373.35,374.56,372.5,373.83,195941.0
2020-04-08 11:30:00,373.83,374.39,371.5,372.28,187357.0,373.83,374.39,371.5,372.28,187357.0
2020-04-08 12:00:00,372.24,373.51,370.03,371.3,587558.0,372.24,373.51,370.03,371.3,587558.0
2020-04-08 12:30:00,371.48,373.89,370.86,372.2,277581.0,371.48,373.89,370.86,372.2,277581.0
2020-04-08 13:00:00,372.3,373.49,371.31,371.92,152088.0,372.3,373.49,371.31,371.92,152088.0
2020-04-08 13:30:00,372.09,372.77,369.98,370.47,205437.0,372.09,372.77,369.98,370.47,205437.0
2020-04-08 14:00:00,370.5,372.34,370.0,371.79,324141.0,370.5,372.34,370.0,371.79,324141.0
2020-04-08 14:30:00,371.84,373.0,369.5,370.26,256124.0,371.84,373.0,369.5,370.26,256124.0
2020-04-08 15:00:00,370.29,371.11,368.88,369.94,392082.0,370.29,371.11,368.88,369.94,392082.0
2020-04-08 15:30:00,369.96,371.97,368.31,371.18,764728.0,369.96,371.97,368.31,371.18,764728.0
2020-04-09 09:30:00,370.98,371.45,365.99,366.14,818451.0,370.98,371.45,365.99,366.14,818451.0
2020-04-09 10:00:00,366.21,368.71,363.93,365.99,707538.0,366.21,368.71,363.93,365.99,707538.0
2020-04-09 10:30:00,365.94,367.84,364.75,367.31,298833.0,365.94,367.84,364.75,367.31,298833.0
2020-04-09 11:00:00,367.43,367.5,363.03,364.94,322821.0,367.43,367.5,363.03,364.94,322821.0
2020-04-09 11:30:00,364.87,369.25,364.5,369.0,504304.0,364.87,369.25,364.5,369.0,504304.0
2020-04-09 12:00:00,369.02,370.32,368.79,369.17,318762.0,369.02,370.32,368.79,369.17,318762.0
2020-04-09 12:30:00,369.16,371.27,368.44,371.14,219485.0,369.16,371.27,368.44,371.14,219485.0
2020-04-09 13:00:00,371.44,371.88,369.69,371.88,185615.0,371.44,371.88,369.69,371.88,185615.0
2020-04-09 13:30:00,371.92,372.1,370.0,371.55,166239.0,371.92,372.1,370.0,371.55,166239.0
2020-04-09 14:00:00,371.42,371.58,368.61,369.06,202267.0,371.42,371.58,368.61,369.06,202267.0
2020-04-09 14:30:00,369.2,370.77,367.22,368.32,230769.0,369.2,370.77,367.22,368.32,230769.0
2020-04-09 15:00:00,368.18,369.7,367.66,369.55,243919.0,368.18,369.7,367.66,369.55,243919.0
2020-04-09 15:30:00,369.56,371.39,368.55,370.89,722136.0,369.56,371.39,368.55,370.89,722136.0
2020-04-13 09:30:00,371.5,381.69,367.72,380.0,900811.0,371.5,381.69,367.72,380.0,900811.0
2020-04-13 10:00:00,380.5,383.97,379.71,382.74,568165.0,380.5,383.97,379.71,382.74,568165.0
2020-04-13 10:30:00,382.82,387.36,382.12,383.98,720385.0,382.82,387.36,382.12,383.98,720385.0
2020-04-13 11:00:00,383.77,387.11,382.84,386.8,366564.0,383.77,387.11,382.84,386.8,366564.0
2020-04-13 11:30:00,386.73,395.6,386.57,393.26,1172580.0,386.73,395.6,386.57,393.26,1172580.0
2020-04-13 12:00:00,393.21,395.88,391.32,391.42,644216.0,393.21,395.88,391.32,391.42,644216.0
2020-04-13 12:30:00,391.4,394.38,390.43,394.1,308901.0,391.4,394.38,390.43,394.1,308901.0
2020-04-13 13:00:00,394.0,394.05,390.79,392.24,220869.0,394.0,394.05,390.79,392.24,220869.0
2020-04-13 13:30:00,392.18,395.57,391.86,394.95,306514.0,392.18,395.57,391.86,394.95,306514.0
2020-04-13 14:00:00,394.92,396.0,393.67,395.91,332832.0,394.92,396.0,393.67,395.91,332832.0
2020-04-13 14:30:00,395.84,398.83,395.66,397.5,615185.0,395.84,398.83,395.66,397.5,615185.0
2020-04-13 15:00:00,397.53,399.32,395.84,398.56,475994.0,397.53,399.32,395.84,398.56,475994.0
2020-04-13 15:30:00,398.51,400.51,395.76,396.56,1260547.0,398.51,400.51,395.76,396.56,1260547.0
2020-04-14 09:30:00,397.5,404.88,394.84,402.06,1646717.0,397.5,404.88,394.84,402.06,1646717.0
2020-04-14 10:00:00,402.09,409.15,400.22,408.77,942141.0,402.09,409.15,400.22,408.77,942141.0
2020-04-14 10:30:00,408.89,410.65,404.8,410.36,720224.0,408.89,410.65,404.8,410.36,720224.0
2020-04-14 11:00:00,410.25,410.59,403.38,407.0,967331.0,410.25,410.59,403.38,407.0,967331.0
2020-04-14 11:30:00,407.0,411.61,406.27,410.78,539501.0,407.0,411.61,406.27,410.78,539501.0
2020-04-14 12:00:00,410.84,417.39,410.75,415.71,657295.0,410.84,417.39,410.75,415.71,657295.0
2020-04-14 12:30:00,415.77,417.19,413.47,414.91,566751.0,415.77,417.19,413.47,414.91,566751.0
2020-04-14 13:00:00,414.97,415.0,412.03,414.67,340916.0,414.97,415.0,412.03,414.67,340916.0
2020-04-14 13:30:00,414.65,416.75,413.36,416.54,266503.0,414.65,416.75,413.36,416.54,266503.0
2020-04-14 14:00:00,416.58,417.79,414.0,417.69,278011.0,416.58,417.79,414.0,417.69,278011.0
2020-04-14 14:30:00,417.75,417.82,415.31,416.76,260123.0,417.75,417.82,415.31,416.76,260123.0
2020-04-14 15:00:00,416.7,417.15,413.21,414.1,347060.0,416.7,417.15,413.21,414.1,347060.0
2020-04-14 15:30:00,414.15,415.71,413.0,413.39,607890.0,414.15,415.71,413.0,413.39,607890.0
2020-04-15 09:30:00,413.0,424.0,412.25,419.19,1795671.0,413.0,424.0,412.25,419.19,1795671.0
2020-04-15 10:00:00,419.29,427.77,417.51,426.68,1317682.0,419.29,427.77,417.51,426.68,1317682.0
2020-04-15 10:30:00,426.69,430.85,424.39,429.6,776662.0,426.69,430.85,424.39,429.6,776662.0
2020-04-15 11:00:00,429.58,430.98,424.9,428.04,627230.0,429.58,430.98,424.9,428.04,627230.0
2020-04-15 11:30:00,428.16,430.0,427.13,429.13,324500.0,428.16,430.0,427.13,429.13,324500.0
2020-04-15 12:00:00,429.13,434.12,428.88,433.76,536865.0,429.13,434.12,428.88,433.76,536865.0
2020-04-15 12:30:00,433.69,434.06,424.74,427.1,831608.0,433.69,434.06,424.74,427.1,831608.0
2020-04-15 13:00:00,427.03,429.88,426.89,429.78,429894.0,427.03,429.88,426.89,429.78,429894.0
2020-04-15 13:30:00,429.95,432.83,429.0,431.85,526150.0,429.95,432.83,429.0,431.85,526150.0
2020-04-15 14:00:00,431.99,434.46,431.11,433.38,523878.0,431.99,434.46,431.11,433.38,523878.0
2020-04-15 14:30:00,433.61,434.98,432.5,434.34,415223.0,433.61,434.98,432.5,434.34,415223.0
2020-04-15 15:00:00,434.32,434.51,429.14,430.14,538409.0,434.32,434.51,429.14,430.14,538409.0
2020-04-15 15:30:00,430.09,430.36,424.69,426.75,968111.0,430.09,430.36,424.69,426.75,968111.0
2020-04-16 09:30:00,436.99,443.96,431.61,442.53,2047604.0,436.99,443.96,431.61,442.53,2047604.0
2020-04-16 10:00:00,442.78,444.94,436.77,444.06,1194640.0,442.78,444.94,436.77,444.06,1194640.0
2020-04-16 10:30:00,443.92,446.5,442.06,444.55,760040.0,443.92,446.5,442.06,444.55,760040.0
2020-04-16 11:00:00,444.58,449.52,443.28,447.74,848989.0,444.58,449.52,443.28,447.74,848989.0
2020-04-16 11:30:00,447.85,448.32,444.81,447.35,653244.0,447.85,448.32,444.81,447.35,653244.0
2020-04-16 12:00:00,447.35,448.0,440.77,443.0,767586.0,447.35,448.0,440.77,443.0,767586.0
2020-04-16 12:30:00,443.14,444.31,438.5,444.2,625212.0,443.14,444.31,438.5,444.2,625212.0
2020-04-16 13:00:00,444.07,445.0,439.21,441.84,424574.0,444.07,445.0,439.21,441.84,424574.0
2020-04-16 13:30:00,441.88,443.08,438.26,439.65,420054.0,441.88,443.08,438.26,439.65,420054.0
2020-04-16 14:00:00,439.29,442.0,438.1,440.3,465191.0,439.29,442.0,438.1,440.3,465191.0
2020-04-16 14:30:00,440.33,442.33,437.63,437.86,507668.0,440.33,442.33,437.63,437.86,507668.0
2020-04-16 15:00:00,437.87,438.59,433.53,437.1,725317.0,437.87,438.59,433.53,437.1,725317.0
2020-04-16 15:30:00,437.18,439.88,435.79,439.17,848717.0,437.18,439.88,435.79,439.17,848717.0
2020-04-17 09:30:00,430.86,432.0,420.55,426.29,2020455.0,430.86,432.0,420.55,426.29,2020455.0
2020-04-17 10:00:00,426.38,430.33,425.0,429.27,801493.0,426.38,430.33,425.0,429.27,801493.0
2020-04-17 10:30:00,429.24,430.1,421.51,422.37,627585.0,429.24,430.1,421.51,422.37,627585.0
2020-04-17 11:00:00,422.44,423.99,415.0,417.67,902098.0,422.44,423.99,415.0,417.67,902098.0
2020-04-17 11:30:00,417.64,421.41,416.72,419.74,510953.0,417.64,421.41,416.72,419.74,510953.0
2020-04-17 12:00:00,419.78,420.77,416.71,420.52,451216.0,419.78,420.77,416.71,420.52,451216.0
2020-04-17 12:30:00,420.45,422.17,419.72,421.26,283355.0,420.45,422.17,419.72,421.26,283355.0
2020-04-17 13:00:00,421.15,421.95,419.11,419.2,256316.0,421.15,421.95,419.11,419.2,256316.0
2020-04-17 13:30:00,419.1,420.69,418.55,418.93,239931.0,419.1,420.69,418.55,418.93,239931.0
2020-04-17 14:00:00,418.82,419.2,417.47,417.81,249531.0,418.82,419.2,417.47,417.81,249531.0
2020-04-17 14:30:00,417.8,417.8,414.69,417.33,482191.0,417.8,417.8,414.69,417.33,482191.0
2020-04-17 15:00:00,417.29,420.48,417.03,420.39,363657.0,417.29,420.48,417.03,420.39,363657.0
2020-04-17 15:30:00,420.48,423.14,419.25,423.05,956629.0,420.48,423.14,419.25,423.05,956629.0
2020-04-20 09:30:00,435.1,442.0,430.56,434.06,1923637.0,435.1,442.0,430.56,434.06,1923637.0
2020-04-20 10:00:00,434.28,442.03,434.27,441.13,1228151.0,434.28,442.03,434.27,441.13,1228151.0
2020-04-20 10:30:00,441.21,444.1,440.51,443.07,792831.0,441.21,444.1,440.51,443.07,792831.0
2020-04-20 11:00:00,443.14,444.49,440.38,441.28,501263.0,443.14,444.49,440.38,441.28,501263.0
2020-04-20 11:30:00,441.48,442.19,439.0,441.7,386175.0,441.48,442.19,439.0,441.7,386175.0
2020-04-20 12:00:00,441.7,442.8,438.52,438.65,367165.0,441.7,442.8,438.52,438.65,367165.0
2020-04-20 12:30:00,438.65,439.89,437.76,438.93,282098.0,438.65,439.89,437.76,438.93,282098.0
2020-04-20 13:00:00,438.86,438.92,435.18,438.0,349850.0,438.86,438.92,435.18,438.0,349850.0
2020-04-20 13:30:00,437.88,440.43,437.87,439.66,312029.0,437.88,440.43,437.87,439.66,312029.0
2020-04-20 14:00:00,439.52,441.48,437.38,437.53,351613.0,439.52,441.48,437.38,437.53,351613.0
2020-04-20 14:30:00,437.74,440.95,437.0,437.32,424564.0,437.74,440.95,437.0,437.32,424564.0
2020-04-20 15:00:00,437.5,439.05,433.27,437.73,713017.0,437.5,439.05,433.27,437.73,713017.0
2020-04-20 15:30:00,437.58,438.89,436.43,437.38,878693.0,437.58,438.89,436.43,437.38,878693.0
2020-04-21 09:30:00,444.77,447.0,433.44,436.82,1996165.0,444.77,447.0,433.44,436.82,1996165.0
2020-04-21 10:00:00,436.9,441.3,435.0,437.17,1005375.0,436.9,441.3,435.0,437.17,1005375.0
2020-04-21 10:30:00,437.28,437.65,425.6,428.68,898577.0,437.28,437.65,425.6,428.68,898577.0
2020-04-21 11:00:00,428.85,431.91,426.0,427.27,809593.0,428.85,431.91,426.0,427.27,809593.0
2020-04-21 11:30:00,427.0,432.93,426.83,432.75,634565.0,427.0,432.93,426.83,432.75,634565.0
2020-04-21 12:00:00,432.84,433.44,428.79,429.79,484795.0,432.84,433.44,428.79,429.79,484795.0
2020-04-21 12:30:00,429.98,431.25,427.57,430.76,412517.0,429.98,431.25,427.57,430.76,412517.0
2020-04-21 13:00:00,430.61,436.7,430.6,436.31,682074.0,430.61,436.7,430.6,436.31,682074.0
2020-04-21 13:30:00,436.42,436.43,432.12,433.45,607366.0,436.42,436.43,432.12,433.45,607366.0
2020-04-21 14:00:00,433.48,439.45,432.33,438.52,790815.0,433.48,439.45,432.33,438.52,790815.0
2020-04-21 14:30:00,438.86,441.5,437.5,439.04,1042298.0,438.86,441.5,437.5,439.04,1042298.0
2020-04-21 15:00:00,439.05,441.24,437.04,440.63,872828.0,439.05,441.24,437.04,440.63,872828.0
2020-04-21 15:30:00,440.8,443.81,428.73,434.31,2305764.0,440.8,443.81,428.73,434.31,2305764.0
2020-04-22 09:30:00,429.73,433.0,413.0,422.8,4404241.0,429.73,433.0,413.0,422.8,4404241.0
2020-04-22 10:00:00,423.41,425.25,417.0,423.02,1628196.0,423.41,425.25,417.0,423.02,1628196.0
2020-04-22 10:30:00,422.91,429.5,420.87,426.19,1780414.0,422.91,429.5,420.87,426.19,1780414.0
2020-04-22 11:00:00,426.24,429.9,423.24,423.24,1080532.0,426.24,429.9,423.24,423.24,1080532.0
2020-04-22 11:30:00,423.39,425.52,422.01,424.77,766452.0,423.39,425.52,422.01,424.77,766452.0
2020-04-22 12:00:00,424.84,426.0,421.45,421.6,640607.0,424.84,426.0,421.45,421.6,640607.0
2020-04-22 12:30:00,421.66,422.9,420.0,420.64,563289.0,421.66,422.9,420.0,420.64,563289.0
2020-04-22 13:00:00,420.75,422.27,419.61,421.52,561453.0,420.75,422.27,419.61,421.52,561453.0
2020-04-22 13:30:00,421.5,424.89,421.13,423.38,645439.0,421.5,424.89,421.13,423.38,645439.0
2020-04-22 14:00:00,423.37,426.41,423.07,425.49,566228.0,423.37,426.41,423.07,425.49,566228.0
2020-04-22 14:30:00,425.25,427.5,423.44,424.47,742274.0,425.25,427.5,423.44,424.47,742274.0
2020-04-22 15:00:00,424.67,425.07,422.2,423.56,616376.0,424.67,425.07,422.2,423.56,616376.0
2020-04-22 15:30:00,423.69,424.99,419.65,421.24,1260959.0,423.69,424.99,419.65,421.24,1260959.0
2020-04-23 09:30:00,419.48,437.43,419.26,436.74,2577085.0,419.48,437.43,419.26,436.74,2577085.0
2020-04-23 10:00:00,436.75,438.42,432.82,434.74,1261099.0,436.75,438.42,432.82,434.74,1261099.0
2020-04-23 10:30:00,434.68,435.5,430.76,431.85,646055.0,434.68,435.5,430.76,431.85,646055.0
2020-04-23 11:00:00,431.92,434.4,431.63,433.12,515921.0,431.92,434.4,431.63,433.12,515921.0
2020-04-23 11:30:00,433.13,433.63,429.9,432.03,530433.0,433.13,433.63,429.9,432.03,530433.0
2020-04-23 12:00:00,431.96,434.72,431.07,434.55,486924.0,431.96,434.72,431.07,434.55,486924.0
2020-04-23 12:30:00,434.52,434.52,425.0,432.02,965466.0,434.52,434.52,425.0,432.02,965466.0
2020-04-23 13:00:00,432.02,433.4,427.25,428.73,430976.0,432.02,433.4,427.25,428.73,430976.0
2020-04-23 13:30:00,428.63,430.05,425.29,426.5,498399.0,428.63,430.05,425.29,426.5,498399.0
2020-04-23 14:00:00,426.49,428.5,425.0,428.0,402479.0,426.49,428.5,425.0,428.0,402479.0
2020-04-23 14:30:00,428.0,430.0,427.68,429.67,418641.0,428.0,430.0,427.68,429.67,418641.0
2020-04-23 15:00:00,429.79,429.86,425.66,426.2,478608.0,429.79,429.86,425.66,426.2,478608.0
2020-04-23 15:30:00,426.09,427.04,424.51,426.7,778618.0,426.09,427.04,424.51,426.7,778618.0
2020-04-24 09:30:00,425.0,426.29,415.88,419.09,1315584.0,425.0,426.29,415.88,419.09,1315584.0
2020-04-24 10:00:00,418.92,423.5,417.65,423.33,808143.0,418.92,423.5,417.65,423.33,808143.0
2020-04-24 10:30:00,423.31,427.17,422.19,423.6,717653.0,423.31,427.17,422.19,423.6,717653.0
2020-04-24 11:00:00,423.46,424.42,421.05,423.31,329108.0,423.46,424.42,421.05,423.31,329108.0
2020-04-24 11:30:00,423.32,425.1,422.53,423.55,213216.0,423.32,425.1,422.53,423.55,213216.0
2020-04-24 12:00:00,423.6,424.2,422.06,422.87,264213.0,423.6,424.2,422.06,422.87,264213.0
2020-04-24 12:30:00,422.87,423.75,422.45,422.78,199874.0,422.87,423.75,422.45,422.78,199874.0
2020-04-24 13:00:00,422.91,424.0,422.0,422.5,238963.0,422.91,424.0,422.0,422.5,238963.0
2020-04-24 13:30:00,422.56,422.75,420.07,421.79,431327.0,422.56,422.75,420.07,421.79,431327.0
2020-04-24 14:00:00,421.81,422.47,421.49,421.99,163823.0,421.81,422.47,421.49,421.99,163823.0
2020-04-24 14:30:00,422.11,423.88,421.76,423.88,225449.0,422.11,423.88,421.76,423.88,225449.0
2020-04-24 15:00:00,423.9,425.43,422.67,424.5,317225.0,423.9,425.43,422.67,424.5,317225.0
2020-04-24 15:30:00,424.51,425.43,424.06,424.99,539219.0,424.51,425.43,424.06,424.99,539219.0
2020-04-27 09:30:00,425.0,426.0,420.84,422.87,768310.0,425.0,426.0,420.84,422.87,768310.0
2020-04-27 10:00:00,423.35,428.78,421.83,425.75,610944.0,423.35,428.78,421.83,425.75,610944.0
2020-04-27 10:30:00,425.74,427.33,424.84,425.5,316006.0,425.74,427.33,424.84,425.5,316006.0
2020-04-27 11:00:00,425.53,429.0,425.2,428.05,295833.0,425.53,429.0,425.2,428.05,295833.0
2020-04-27 11:30:00,428.1,428.65,426.21,426.3,222484.0,428.1,428.65,426.21,426.3,222484.0
2020-04-27 12:00:00,426.43,426.71,423.6,424.24,381893.0,426.43,426.71,423.6,424.24,381893.0
2020-04-27 12:30:00,424.3,427.1,424.2,426.6,189849.0,424.3,427.1,424.2,426.6,189849.0
2020-04-27 13:00:00,426.65,426.8,423.3,424.39,203691.0,426.65,426.8,423.3,424.39,203691.0
2020-04-27 13:30:00,424.36,424.46,421.8,422.71,200587.0,424.36,424.46,421.8,422.71,200587.0
2020-04-27 14:00:00,422.88,423.99,422.38,422.84,150813.0,422.88,423.99,422.38,422.84,150813.0
2020-04-27 14:30:00,422.81,424.41,422.28,422.65,211626.0,422.81,424.41,422.28,422.65,211626.0
2020-04-27 15:00:00,422.71,423.52,422.12,423.13,155605.0,422.71,423.52,422.12,423.13,155605.0
2020-04-27 15:30:00,423.17,425.09,421.03,421.35,526058.0,423.17,425.09,421.03,421.35,526058.0
2020-04-28 09:30:00,419.99,421.0,410.27,411.6,1517588.0,419.99,421.0,410.27,411.6,1517588.0
2020-04-28 10:00:00,411.77,413.6,403.46,405.79,1234553.0,411.77,413.6,403.46,405.79,1234553.0
2020-04-28 10:30:00,405.99,409.0,405.0,405.11,542742.0,405.99,409.0,405.0,405.11,542742.0
2020-04-28 11:00:00,405.16,407.59,404.77,407.18,395908.0,405.16,407.59,404.77,407.18,395908.0
2020-04-28 11:30:00,407.32,407.61,405.23,405.67,426328.0,407.32,407.61,405.23,405.67,426328.0
2020-04-28 12:00:00,405.73,406.1,403.3,405.3,403015.0,405.73,406.1,403.3,405.3,403015.0
2020-04-28 12:30:00,405.24,408.44,404.59,408.38,345406.0,405.24,408.44,404.59,408.38,345406.0
2020-04-28 13:00:00,408.38,408.7,406.75,407.72,259365.0,408.38,408.7,406.75,407.72,259365.0
2020-04-28 13:30:00,407.62,408.12,405.7,406.42,243011.0,407.62,408.12,405.7,406.42,243011.0
2020-04-28 14:00:00,406.56,407.49,406.02,406.84,180265.0,406.56,407.49,406.02,406.84,180265.0
2020-04-28 14:30:00,406.86,407.3,405.0,405.33,237754.0,406.86,407.3,405.0,405.33,237754.0
2020-04-28 15:00:00,405.29,407.48,405.04,406.31,319231.0,405.29,407.48,405.04,406.31,319231.0
2020-04-28 15:30:00,406.2,407.0,402.91,403.79,656707.0,406.2,407.0,402.91,403.79,656707.0
2020-04-29 09:30:00,399.25,410.96,393.6,410.62,1986023.0,399.25,410.96,393.6,410.62,1986023.0
2020-04-29 10:00:00,410.58,413.49,407.02,412.82,799028.0,410.58,413.49,407.02,412.82,799028.0
2020-04-29 10:30:00,412.92,413.83,409.3,410.92,413682.0,412.92,413.83,409.3,410.92,413682.0
2020-04-29 11:00:00,410.94,411.79,409.2,411.06,318168.0,410.94,411.79,409.2,411.06,318168.0
2020-04-29 11:30:00,411.05,412.11,407.81,407.88,268471.0,411.05,412.11,407.81,407.88,268471.0
2020-04-29 12:00:00,407.9,409.19,406.77,408.38,320639.0,407.9,409.19,406.77,408.38,320639.0
2020-04-29 12:30:00,408.47,409.47,406.76,407.05,224461.0,408.47,409.47,406.76,407.05,224461.0
2020-04-29 13:00:00,407.14,407.69,405.7,407.67,259940.0,407.14,407.69,405.7,407.67,259940.0
2020-04-29 13:30:00,407.62,410.44,407.51,410.25,265756.0,407.62,410.44,407.51,410.25,265756.0
2020-04-29 14:00:00,410.25,412.29,408.31,412.21,275444.0,410.25,412.29,408.31,412.21,275444.0
2020-04-29 14:30:00,412.3,412.83,411.16,412.81,297572.0,412.3,412.83,411.16,412.81,297572.0
2020-04-29 15:00:00,412.86,414.73,412.49,414.58,478131.0,412.86,414.73,412.49,414.58,478131.0
2020-04-29 15:30:00,414.58,415.86,410.6,411.52,586015.0,414.58,415.86,410.6,411.52,586015.0
2020-04-30 09:30:00,410.46,422.5,408.0,420.92,1173423.0,410.46,422.5,408.0,420.92,1173423.0
2020-04-30 10:00:00,420.56,424.44,419.5,422.28,719627.0,420.56,424.44,419.5,422.28,719627.0
2020-04-30 10:30:00,422.21,422.21,418.23,420.09,284897.0,422.21,422.21,418.23,420.09,284897.0
2020-04-30 11:00:00,420.18,423.53,418.53,418.66,562556.0,420.18,423.53,418.53,418.66,562556.0
2020-04-30 11:30:00,418.63,420.68,417.93,419.88,268000.0,418.63,420.68,417.93,419.88,268000.0
2020-04-30 12:00:00,419.8,419.9,415.14,415.66,237472.0,419.8,419.9,415.14,415.66,237472.0
2020-04-30 12:30:00,415.45,416.8,414.67,416.51,217575.0,415.45,416.8,414.67,416.51,217575.0
2020-04-30 13:00:00,416.5,417.78,415.32,416.99,172035.0,416.5,417.78,415.32,416.99,172035.0
2020-04-30 13:30:00,416.99,418.44,416.37,417.26,180646.0,416.99,418.44,416.37,417.26,180646.0
2020-04-30 14:00:00,417.26,417.68,415.93,417.03,132660.0,417.26,417.68,415.93,417.03,132660.0
2020-04-30 14:30:00,417.2,419.95,416.18,416.69,325075.0,417.2,419.95,416.18,416.69,325075.0
2020-04-30 15:00:00,416.57,419.26,416.09,418.21,217050.0,416.57,419.26,416.09,418.21,217050.0
2020-04-30 15:30:00,418.44,420.55,416.83,420.02,459557.0,418.44,420.55,416.83,420.02,459557.0
2020-05-01 09:30:00,415.51,426.0,414.38,425.95,1058852.0,415.51,426.0,414.38,425.95,1058852.0
2020-05-01 10:00:00,426.0,427.97,422.5,423.44,854290.0,426.0,427.97,422.5,423.44,854290.0
2020-05-01 10:30:00,423.33,424.37,420.91,421.81,443034.0,423.33,424.37,420.91,421.81,443034.0
2020-05-01 11:00:00,421.74,422.65,419.4,420.28,463585.0,421.74,422.65,419.4,420.28,463585.0
2020-05-01 11:30:00,420.23,420.34,413.72,414.25,688262.0,420.23,420.34,413.72,414.25,688262.0
2020-05-01 12:00:00,414.04,415.57,412.02,413.6,288232.0,414.04,415.57,412.02,413.6,288232.0
2020-05-01 12:30:00,413.64,414.95,411.73,412.59,269023.0,413.64,414.95,411.73,412.59,269023.0
2020-05-01 13:00:00,412.42,414.55,411.76,414.38,237877.0,412.42,414.55,411.76,414.38,237877.0
2020-05-01 13:30:00,414.26,415.5,412.75,414.93,150091.0,414.26,415.5,412.75,414.93,150091.0
2020-05-01 14:00:00,414.91,417.94,414.4,417.73,204096.0,414.91,417.94,414.4,417.73,204096.0
2020-05-01 14:30:00,417.61,418.6,416.27,417.61,239402.0,417.61,418.6,416.27,417.61,239402.0
2020-05-01 15:00:00,417.55,418.5,415.41,416.42,239700.0,417.55,418.5,415.41,416.42,239700.0
2020-05-01 15:30:00,416.41,416.46,414.06,415.26,403727.0,416.41,416.46,414.06,415.26,403727.0
2020-05-04 09:30:00,417.78,422.49,414.87,419.46,697413.0,417.78,422.49,414.87,419.46,697413.0
2020-05-04 10:00:00,419.35,425.11,419.34,424.01,571547.0,419.35,425.11,419.34,424.01,571547.0
2020-05-04 10:30:00,423.97,426.5,423.18,424.56,422037.0,423.97,426.5,423.18,424.56,422037.0
2020-05-04 11:00:00,424.48,427.9,423.82,426.7,640064.0,424.48,427.9,423.82,426.7,640064.0
2020-05-04 11:30:00,426.72,428.54,426.39,427.71,471579.0,426.72,428.54,426.39,427.71,471579.0
2020-05-04 12:00:00,427.74,427.99,425.55,426.75,462784.0,427.74,427.99,425.55,426.75,462784.0
2020-05-04 12:30:00,426.83,426.89,423.04,423.5,192952.0,426.83,426.89,423.04,423.5,192952.0
2020-05-04 13:00:00,423.5,423.85,420.91,422.44,303784.0,423.5,423.85,420.91,422.44,303784.0
2020-05-04 13:30:00,422.4,424.03,421.62,423.53,231020.0,422.4,424.03,421.62,423.53,231020.0
2020-05-04 14:00:00,423.43,423.78,421.51,423.66,171023.0,423.43,423.78,421.51,423.66,171023.0
2020-05-04 14:30:00,423.63,426.06,423.44,425.89,271169.0,423.63,426.06,423.44,425.89,271169.0
2020-05-04 15:00:00,426.0,426.86,424.25,426.2,217052.0,426.0,426.86,424.25,426.2,217052.0
2020-05-04 15:30:00,426.0,428.25,425.2,427.97,449536.0,426.0,428.25,425.2,427.97,449536.0
2020-05-05 09:30:00,427.56,429.5,421.56,424.41,948573.0,427.56,429.5,421.56,424.41,948573.0
2020-05-05 10:00:00,424.56,426.9,423.57,426.13,418055.0,424.56,426.9,423.57,426.13,418055.0
2020-05-05 10:30:00,426.17,430.62,425.3,430.33,465283.0,426.17,430.62,425.3,430.33,465283.0
2020-05-05 11:00:00,430.4,431.0,426.72,429.53,361630.0,430.4,431.0,426.72,429.53,361630.0
2020-05-05 11:30:00,429.46,430.48,428.21,430.08,200350.0,429.46,430.48,428.21,430.08,200350.0
2020-05-05 12:00:00,430.03,430.49,428.65,429.04,221492.0,430.03,430.49,428.65,429.04,221492.0
2020-05-05 12:30:00,429.16,430.26,427.11,427.65,230233.0,429.16,430.26,427.11,427.65,230233.0
2020-05-05 13:00:00,427.75,428.03,425.6,426.1,172658.0,427.75,428.03,425.6,426.1,172658.0
2020-05-05 13:30:00,426.17,428.07,425.84,427.93,133082.0,426.17,428.07,425.84,427.93,133082.0
2020-05-05 14:00:00,427.8,429.05,427.5,428.58,136377.0,427.8,429.05,427.5,428.58,136377.0
2020-05-05 14:30:00,428.61,429.52,428.1,429.48,162511.0,428.61,429.52,428.1,429.48,162511.0
2020-05-05 15:00:00,429.4,429.4,425.28,425.37,260761.0,429.4,429.4,425.28,425.37,260761.0
2020-05-05 15:30:00,425.36,425.83,422.26,424.52,483262.0,425.36,425.83,422.26,424.52,483262.0
2020-05-06 09:30:00,429.13,435.0,426.38,432.88,871633.0,429.13,435.0,426.38,432.88,871633.0
2020-05-06 10:00:00,432.67,433.0,428.77,432.64,376439.0,432.67,433.0,428.77,432.64,376439.0
2020-05-06 10:30:00,432.62,435.96,432.14,434.95,372544.0,432.62,435.96,432.14,434.95,372544.0
2020-05-06 11:00:00,434.91,435.84,432.82,433.16,236533.0,434.91,435.84,432.82,433.16,236533.0
2020-05-06 11:30:00,433.17,435.26,432.2,433.76,427138.0,433.17,435.26,432.2,433.76,427138.0
2020-05-06 12:00:00,433.76,435.5,433.0,434.72,151289.0,433.76,435.5,433.0,434.72,151289.0
2020-05-06 12:30:00,434.8,438.54,434.16,437.44,580310.0,434.8,438.54,434.16,437.44,580310.0
2020-05-06 13:00:00,437.52,437.84,435.7,437.83,228570.0,437.52,437.84,435.7,437.83,228570.0
2020-05-06 13:30:00,437.77,439.77,437.5,438.73,259162.0,437.77,439.77,437.5,438.73,259162.0
2020-05-06 14:00:00,438.73,438.73,436.66,437.8,187335.0,438.73,438.73,436.66,437.8,187335.0
2020-05-06 14:30:00,437.54,438.78,436.96,437.79,162619.0,437.54,438.78,436.96,437.79,162619.0
2020-05-06 15:00:00,438.03,439.25,437.15,437.36,203349.0,438.03,439.25,437.15,437.36,203349.0
2020-05-06 15:30:00,437.34,437.4,434.0,434.2,467110.0,437.34,437.4,434.0,434.2,467110.0
2020-05-07 09:30:00,436.83,437.35,430.66,431.38,771703.0,436.83,437.35,430.66,431.38,771703.0
2020-05-07 10:00:00,431.39,435.0,431.2,434.17,456783.0,431.39,435.0,431.2,434.17,456783.0
2020-05-07 10:30:00,434.21,434.81,431.59,433.81,338589.0,434.21,434.81,431.59,433.81,338589.0
2020-05-07 11:00:00,433.93,436.69,433.91,435.8,410279.0,433.93,436.69,433.91,435.8,410279.0
2020-05-07 11:30:00,435.8,436.0,433.56,435.16,305702.0,435.8,436.0,433.56,435.16,305702.0
2020-05-07 12:00:00,435.19,437.14,435.0,436.56,188490.0,435.19,437.14,435.0,436.56,188490.0
2020-05-07 12:30:00,436.61,438.3,435.72,437.57,172149.0,436.61,438.3,435.72,437.57,172149.0
2020-05-07 13:00:00,437.57,438.84,437.32,438.77,115553.0,437.57,438.84,437.32,438.77,115553.0
2020-05-07 13:30:00,438.7,438.88,436.23,438.34,144089.0,438.7,438.88,436.23,438.34,144089.0
2020-05-07 14:00:00,438.24,438.24,435.0,435.68,151916.0,438.24,438.24,435.0,435.68,151916.0
2020-05-07 14:30:00,435.75,436.9,435.16,436.22,105849.0,435.75,436.9,435.16,436.22,105849.0
2020-05-07 15:00:00,436.34,437.43,434.82,435.5,163453.0,436.34,437.43,434.82,435.5,163453.0
2020-05-07 15:30:00,435.57,436.72,434.35,436.54,296123.0,435.57,436.72,434.35,436.54,296123.0
2020-05-08 09:30:00,434.6,440.58,433.63,438.3,679115.0,434.6,440.58,433.63,438.3,679115.0
2020-05-08 10:00:00,438.38,441.9,438.23,441.7,426201.0,438.38,441.9,438.23,441.7,426201.0
2020-05-08 10:30:00,441.81,442.0,439.05,440.18,226910.0,441.81,442.0,439.05,440.18,226910.0
2020-05-08 11:00:00,440.18,440.34,439.01,439.8,148009.0,440.18,440.34,439.01,439.8,148009.0
2020-05-08 11:30:00,439.62,441.09,439.55,440.74,159342.0,439.62,441.09,439.55,440.74,159342.0
2020-05-08 12:00:00,440.75,440.84,439.33,440.0,132460.0,440.75,440.84,439.33,440.0,132460.0
2020-05-08 12:30:00,439.93,440.55,439.53,440.16,102780.0,439.93,440.55,439.53,440.16,102780.0
2020-05-08 13:00:00,440.09,440.13,437.62,437.65,165872.0,440.09,440.13,437.62,437.65,165872.0
2020-05-08 13:30:00,437.57,438.42,436.85,437.39,118217.0,437.57,438.42,436.85,437.39,118217.0
2020-05-08 14:00:00,437.44,437.88,436.1,437.86,192764.0,437.44,437.88,436.1,437.86,192764.0
2020-05-08 14:30:00,437.87,438.14,436.66,437.02,110975.0,437.87,438.14,436.66,437.02,110975.0
2020-05-08 15:00:00,437.1,437.2,434.0,435.34,242056.0,437.1,437.2,434.0,435.34,242056.0
2020-05-08 15:30:00,435.38,435.99,434.51,435.66,401400.0,435.38,435.99,434.51,435.66,401400.0
2020-05-11 09:30:00,436.33,441.4,435.56,441.3,881975.0,436.33,441.4,435.56,441.3,881975.0
2020-05-11 10:00:00,441.2,444.39,441.15,442.86,481423.0,441.2,444.39,441.15,442.86,481423.0
2020-05-11 10:30:00,442.76,444.17,440.89,442.79,249735.0,442.76,444.17,440.89,442.79,249735.0
2020-05-11 11:00:00,442.96,443.8,441.34,443.59,216520.0,442.96,443.8,441.34,443.59,216520.0
2020-05-11 11:30:00,443.63,443.66,440.86,442.14,262356.0,443.63,443.66,440.86,442.14,262356.0
2020-05-11 12:00:00,442.08,442.42,439.21,441.16,329530.0,442.08,442.42,439.21,441.16,329530.0
2020-05-11 12:30:00,441.3,442.76,440.5,441.88,120234.0,441.3,442.76,440.5,441.88,120234.0
2020-05-11 13:00:00,441.95,444.72,441.63,444.34,236823.0,441.95,444.72,441.63,444.34,236823.0
2020-05-11 13:30:00,444.33,444.89,443.65,444.21,160554.0,444.33,444.89,443.65,444.21,160554.0
2020-05-11 14:00:00,444.14,444.45,442.84,443.07,169444.0,444.14,444.45,442.84,443.07,169444.0
2020-05-11 14:30:00,442.92,443.44,442.0,443.25,163013.0,442.92,443.44,442.0,443.25,163013.0
2020-05-11 15:00:00,443.22,443.73,441.84,442.29,136305.0,443.22,443.73,441.84,442.29,136305.0
2020-05-11 15:30:00,442.24,443.25,440.13,440.2,304586.0,442.24,443.25,440.13,440.2,304586.0
2020-05-12 09:30:00,442.02,443.66,437.77,439.31,672333.0,442.02,443.66,437.77,439.31,672333.0
2020-05-12 10:00:00,439.37,440.99,437.43,439.77,321502.0,439.37,440.99,437.43,439.77,321502.0
2020-05-12 10:30:00,439.69,442.52,439.22,442.38,204682.0,439.69,442.52,439.22,442.38,204682.0
2020-05-12 11:00:00,442.34,443.5,442.31,442.42,213352.0,442.34,443.5,442.31,442.42,213352.0
2020-05-12 11:30:00,442.49,443.0,440.59,442.75,289982.0,442.49,443.0,440.59,442.75,289982.0
2020-05-12 12:00:00,442.81,444.17,442.5,443.88,169844.0,442.81,444.17,442.5,443.88,169844.0
2020-05-12 12:30:00,443.84,444.13,443.06,443.99,83794.0,443.84,444.13,443.06,443.99,83794.0
2020-05-12 13:00:00,443.97,444.05,440.9,441.1,147544.0,443.97,444.05,440.9,441.1,147544.0
2020-05-12 13:30:00,441.0,442.8,440.77,441.92,107121.0,441.0,442.8,440.77,441.92,107121.0
2020-05-12 14:00:00,441.8,442.47,440.01,441.1,111831.0,441.8,442.47,440.01,441.1,111831.0
2020-05-12 14:30:00,441.08,441.3,440.13,440.64,93071.0,441.08,441.3,440.13,440.64,93071.0
2020-05-12 15:00:00,440.4,440.84,436.82,437.35,211501.0,440.4,440.84,436.82,437.35,211501.0
2020-05-12 15:30:00,437.36,437.52,431.36,431.83,490758.0,437.36,437.52,431.36,431.83,490758.0
2020-05-13 09:30:00,435.69,440.4,432.8,438.84,605017.0,435.69,440.4,432.8,438.84,605017.0
2020-05-13 10:00:00,438.65,443.06,438.62,442.54,475517.0,438.65,443.06,438.62,442.54,475517.0
2020-05-13 10:30:00,442.64,447.0,442.31,444.6,646688.0,442.64,447.0,442.31,444.6,646688.0
2020-05-13 11:00:00,444.59,445.24,440.25,441.24,408633.0,444.59,445.24,440.25,441.24,408633.0
2020-05-13 11:30:00,441.08,441.25,434.22,436.14,437804.0,441.08,441.25,434.22,436.14,437804.0
2020-05-13 12:00:00,436.15,436.43,427.27,432.53,493430.0,436.15,436.43,427.27,432.53,493430.0
2020-05-13 12:30:00,432.68,436.76,430.95,435.97,435659.0,432.68,436.76,430.95,435.97,435659.0
2020-05-13 13:00:00,435.84,436.08,431.68,433.69,361635.0,435.84,436.08,431.68,433.69,361635.0
2020-05-13 13:30:00,433.46,435.0,433.3,433.96,123869.0,433.46,435.0,433.3,433.96,123869.0
2020-05-13 14:00:00,433.87,436.13,432.09,434.58,194606.0,433.87,436.13,432.09,434.58,194606.0
2020-05-13 14:30:00,434.48,435.68,433.26,433.26,148086.0,434.48,435.68,433.26,433.26,148086.0
2020-05-13 15:00:00,433.51,436.96,432.12,433.95,260756.0,433.51,436.96,432.12,433.95,260756.0
2020-05-13 15:30:00,433.86,438.99,433.33,438.13,457323.0,433.86,438.99,433.33,438.13,457323.0
2020-05-14 09:30:00,444.9,452.38,441.69,443.31,1675983.0,444.9,452.38,441.69,443.31,1675983.0
2020-05-14 10:00:00,443.55,446.51,441.07,441.85,678570.0,443.55,446.51,441.07,441.85,678570.0
2020-05-14 10:30:00,442.06,443.9,440.25,440.52,569134.0,442.06,443.9,440.25,440.52,569134.0
2020-05-14 11:00:00,440.51,440.64,433.0,435.89,826897.0,440.51,440.64,433.0,435.89,826897.0
2020-05-14 11:30:00,435.71,437.89,432.82,433.63,498107.0,435.71,437.89,432.82,433.63,498107.0
2020-05-14 12:00:00,433.54,438.3,433.24,438.27,251240.0,433.54,438.3,433.24,438.27,251240.0
2020-05-14 12:30:00,438.19,440.34,437.17,440.2,269836.0,438.19,440.34,437.17,440.2,269836.0
2020-05-14 13:00:00,440.23,440.9,438.8,440.31,205507.0,440.23,440.9,438.8,440.31,205507.0
2020-05-14 13:30:00,440.32,441.78,439.5,440.26,259581.0,440.32,441.78,439.5,440.26,259581.0
2020-05-14 14:00:00,440.26,441.4,438.56,441.17,181484.0,440.26,441.4,438.56,441.17,181484.0
2020-05-14 14:30:00,441.39,441.44,438.0,439.56,203167.0,441.39,441.44,438.0,439.56,203167.0
2020-05-14 15:00:00,439.53,441.18,438.01,440.87,250361.0,439.53,441.18,438.01,440.87,250361.0
2020-05-14 15:30:00,440.86,442.14,439.02,442.13,604412.0,440.86,442.14,439.02,442.13,604412.0
2020-05-15 09:30:00,440.76,444.06,437.58,440.43,769260.0,440.76,444.06,437.58,440.43,769260.0
2020-05-15 10:00:00,440.8,441.87,438.29,438.97,328766.0,440.8,441.87,438.29,438.97,328766.0
2020-05-15 10:30:00,438.87,440.43,437.92,438.26,252638.0,438.87,440.43,437.92,438.26,252638.0
2020-05-15 11:00:00,438.24,440.02,437.51,438.8,179102.0,438.24,440.02,437.51,438.8,179102.0
2020-05-15 11:30:00,438.66,439.47,438.09,439.37,120270.0,438.66,439.47,438.09,439.37,120270.0
2020-05-15 12:00:00,439.36,444.54,439.19,444.13,351966.0,439.36,444.54,439.19,444.13,351966.0
2020-05-15 12:30:00,444.06,446.37,443.55,445.78,390457.0,444.06,446.37,443.55,445.78,390457.0
2020-05-15 13:00:00,445.83,448.0,445.54,446.68,361586.0,445.83,448.0,445.54,446.68,361586.0
2020-05-15 13:30:00,446.62,446.67,444.21,446.24,298478.0,446.62,446.67,444.21,446.24,298478.0
2020-05-15 14:00:00,446.23,447.64,445.72,447.46,226589.0,446.23,447.64,445.72,447.46,226589.0
2020-05-15 14:30:00,447.56,447.6,445.62,446.72,198003.0,447.56,447.6,445.62,446.72,198003.0
2020-05-15 15:00:00,446.84,452.74,446.55,451.84,710053.0,446.84,452.74,446.55,451.84,710053.0
2020-05-15 15:30:00,451.73,455.0,449.6,454.43,883632.0,451.73,455.0,449.6,454.43,883632.0
2020-05-18 09:30:00,451.88,451.88,443.35,445.6,1444292.0,451.88,451.88,443.35,445.6,1444292.0
2020-05-18 10:00:00,445.56,454.15,445.5,453.03,724605.0,445.56,454.15,445.5,453.03,724605.0
2020-05-18 10:30:00,453.3,454.2,451.25,451.93,338777.0,453.3,454.2,451.25,451.93,338777.0
2020-05-18 11:00:00,451.93,453.42,450.07,452.61,311211.0,451.93,453.42,450.07,452.61,311211.0
2020-05-18 11:30:00,452.52,456.36,451.75,455.28,409158.0,452.52,456.36,451.75,455.28,409158.0
2020-05-18 12:00:00,455.27,455.27,452.06,454.35,304222.0,455.27,455.27,452.06,454.35,304222.0
2020-05-18 12:30:00,454.43,454.91,450.5,451.61,233641.0,454.43,454.91,450.5,451.61,233641.0
2020-05-18 13:00:00,451.61,454.55,451.61,454.45,182545.0,451.61,454.55,451.61,454.45,182545.0
2020-05-18 13:30:00,454.41,454.41,451.8,452.55,155897.0,454.41,454.41,451.8,452.55,155897.0
2020-05-18 14:00:00,452.5,453.42,451.61,452.71,161479.0,452.5,453.42,451.61,452.71,161479.0
2020-05-18 14:30:00,452.67,453.03,451.5,451.83,127144.0,452.67,453.03,451.5,451.83,127144.0
2020-05-18 15:00:00,451.9,452.8,450.51,452.49,242801.0,451.9,452.8,450.51,452.49,242801.0
2020-05-18 15:30:00,452.54,454.04,451.7,452.58,463252.0,452.54,454.04,451.7,452.58,463252.0
2020-05-19 09:30:00,450.6,457.66,450.6,455.97,561502.0,450.6,457.66,450.6,455.97,561502.0
2020-05-19 10:00:00,455.84,458.97,455.0,455.37,357136.0,455.84,458.97,455.0,455.37,357136.0
2020-05-19 10:30:00,455.37,455.56,452.65,454.86,380962.0,455.37,455.56,452.65,454.86,380962.0
2020-05-19 11:00:00,454.88,454.98,451.96,453.33,192986.0,454.88,454.98,451.96,453.33,192986.0
2020-05-19 11:30:00,453.19,453.32,450.46,451.61,375161.0,453.19,453.32,450.46,451.61,375161.0
2020-05-19 12:00:00,451.67,453.0,450.87,452.28,264277.0,451.67,453.0,450.87,452.28,264277.0
2020-05-19 12:30:00,452.39,453.78,452.09,453.31,113172.0,452.39,453.78,452.09,453.31,113172.0
2020-05-19 13:00:00,453.1,454.64,452.8,454.41,121280.0,453.1,454.64,452.8,454.41,121280.0
2020-05-19 13:30:00,454.39,455.33,454.22,455.23,115267.0,454.39,455.33,454.22,455.23,115267.0
2020-05-19 14:00:00,455.18,455.64,454.52,454.92,131252.0,455.18,455.64,454.52,454.92,131252.0
2020-05-19 14:30:00,454.8,456.83,452.94,453.27,214353.0,454.8,456.83,452.94,453.27,214353.0
2020-05-19 15:00:00,453.4,455.06,452.0,453.18,178223.0,453.4,455.06,452.0,453.18,178223.0
2020-05-19 15:30:00,453.08,453.59,450.65,451.03,329398.0,453.08,453.59,450.65,451.03,329398.0
2020-05-20 09:30:00,454.25,455.81,451.7,452.56,544593.0,454.25,455.81,451.7,452.56,544593.0
2020-05-20 10:00:00,452.67,453.31,446.69,448.19,676684.0,452.67,453.31,446.69,448.19,676684.0
2020-05-20 10:30:00,448.11,449.53,446.35,449.49,341128.0,448.11,449.53,446.35,449.49,341128.0
2020-05-20 11:00:00,449.46,450.75,446.97,448.72,366558.0,449.46,450.75,446.97,448.72,366558.0
2020-05-20 11:30:00,448.8,450.31,448.35,450.03,228102.0,448.8,450.31,448.35,450.03,228102.0
2020-05-20 12:00:00,450.11,450.38,447.88,449.17,138752.0,450.11,450.38,447.88,449.17,138752.0
2020-05-20 12:30:00,449.26,449.87,447.0,449.32,145218.0,449.26,449.87,447.0,449.32,145218.0
2020-05-20 13:00:00,449.33,450.02,447.31,447.86,143724.0,449.33,450.02,447.31,447.86,143724.0
2020-05-20 13:30:00,448.03,448.39,447.04,447.31,117792.0,448.03,448.39,447.04,447.31,117792.0
2020-05-20 14:00:00,447.32,448.15,445.4,445.48,269272.0,447.32,448.15,445.4,445.48,269272.0
2020-05-20 14:30:00,445.49,446.65,444.0,446.18,340032.0,445.49,446.65,444.0,446.18,340032.0
2020-05-20 15:00:00,446.14,447.25,444.5,447.12,234894.0,446.14,447.25,444.5,447.12,234894.0
2020-05-20 15:30:00,447.08,447.98,446.29,447.88,340574.0,447.08,447.98,446.29,447.88,340574.0
2020-05-21 09:30:00,448.56,448.96,437.32,438.7,1058448.0,448.56,448.96,437.32,438.7,1058448.0
2020-05-21 10:00:00,438.71,439.55,432.24,437.22,1205495.0,438.71,439.55,432.24,437.22,1205495.0
2020-05-21 10:30:00,437.13,437.13,431.81,432.23,640464.0,437.13,437.13,431.81,432.23,640464.0
2020-05-21 11:00:00,432.15,433.12,430.68,433.06,488832.0,432.15,433.12,430.68,433.06,488832.0
2020-05-21 11:30:00,433.0,434.34,432.26,432.56,356883.0,433.0,434.34,432.26,432.56,356883.0
2020-05-21 12:00:00,432.55,434.73,432.21,432.85,273514.0,432.55,434.73,432.21,432.85,273514.0
2020-05-21 12:30:00,432.72,432.72,430.25,430.92,273034.0,432.72,432.72,430.25,430.92,273034.0
2020-05-21 13:00:00,430.92,432.85,430.83,432.59,267652.0,430.92,432.85,430.83,432.59,267652.0
2020-05-21 13:30:00,432.56,433.49,432.1,432.32,191354.0,432.56,433.49,432.1,432.32,191354.0
2020-05-21 14:00:00,432.17,434.37,432.0,434.1,203242.0,432.17,434.37,432.0,434.1,203242.0
2020-05-21 14:30:00,434.18,435.0,433.01,434.45,264566.0,434.18,435.0,433.01,434.45,264566.0
2020-05-21 15:00:00,434.45,436.19,433.85,435.55,277278.0,434.45,436.19,433.85,435.55,277278.0
2020-05-21 15:30:00,435.44,436.79,434.7,436.34,673369.0,435.44,436.79,434.7,436.34,673369.0
2020-05-22 09:30:00,437.04,439.09,432.5,438.74,495137.0,437.04,439.09,432.5,438.74,495137.0
2020-05-22 10:00:00,438.69,439.06,431.68,433.41,526102.0,438.69,439.06,431.68,433.41,526102.0
2020-05-22 10:30:00,433.36,433.5,430.74,430.99,425088.0,433.36,433.5,430.74,430.99,425088.0
2020-05-22 11:00:00,430.97,432.0,430.25,430.9,284073.0,430.97,432.0,430.25,430.9,284073.0
2020-05-22 11:30:00,430.86,433.78,429.5,433.11,337305.0,430.86,433.78,429.5,433.11,337305.0
2020-05-22 12:00:00,433.03,433.7,431.32,431.67,182512.0,433.03,433.7,431.32,431.67,182512.0
2020-05-22 12:30:00,431.67,433.09,431.57,432.41,112014.0,431.67,433.09,431.57,432.41,112014.0
2020-05-22 13:00:00,432.48,433.38,432.05,432.98,126852.0,432.48,433.38,432.05,432.98,126852.0
2020-05-22 13:30:00,433.02,433.54,431.97,432.5,130765.0,433.02,433.54,431.97,432.5,130765.0
2020-05-22 14:00:00,432.52,433.23,432.3,432.77,143902.0,432.52,433.23,432.3,432.77,143902.0
2020-05-22 14:30:00,432.77,432.97,430.65,430.7,124997.0,432.77,432.97,430.65,430.7,124997.0
2020-05-22 15:00:00,430.67,430.74,427.63,428.03,352368.0,430.67,430.74,427.63,428.03,352368.0
2020-05-22 15:30:00,428.03,429.33,427.18,429.08,444424.0,428.03,429.33,427.18,429.08,444424.0
2020-05-26 09:30:00,428.72,428.72,416.55,417.68,1378867.0,428.72,428.72,416.55,417.68,1378867.0
2020-05-26 10:00:00,417.76,422.26,416.76,421.81,613820.0,417.76,422.26,416.76,421.81,613820.0
2020-05-26 10:30:00,421.72,422.74,419.45,420.04,345580.0,421.72,422.74,419.45,420.04,345580.0
2020-05-26 11:00:00,420.02,421.06,418.49,419.48,286136.0,420.02,421.06,418.49,419.48,286136.0
2020-05-26 11:30:00,419.46,419.8,416.28,417.26,317823.0,419.46,419.8,416.28,417.26,317823.0
2020-05-26 12:00:00,417.26,418.83,417.0,417.37,181697.0,417.26,418.83,417.0,417.37,181697.0
2020-05-26 12:30:00,417.41,418.08,416.34,416.8,177814.0,417.41,418.08,416.34,416.8,177814.0
2020-05-26 13:00:00,416.93,417.8,416.13,417.6,173286.0,416.93,417.8,416.13,417.6,173286.0
2020-05-26 13:30:00,417.55,417.64,416.0,416.39,142068.0,417.55,417.64,416.0,416.39,142068.0
2020-05-26 14:00:00,416.38,416.86,415.0,416.4,279783.0,416.38,416.86,415.0,416.4,279783.0
2020-05-26 14:30:00,416.37,416.88,415.5,416.17,145964.0,416.37,416.88,415.5,416.17,145964.0
2020-05-26 15:00:00,416.13,416.41,414.53,414.79,279650.0,416.13,416.41,414.53,414.79,279650.0
2020-05-26 15:30:00,414.79,415.68,413.14,414.93,592590.0,414.79,415.68,413.14,414.93,592590.0
2020-05-27 09:30:00,410.38,415.04,405.41,406.47,1495637.0,410.38,415.04,405.41,406.47,1495637.0
2020-05-27 10:00:00,406.54,408.31,403.55,404.01,867251.0,406.54,408.31,403.55,404.01,867251.0
2020-05-27 10:30:00,404.01,405.5,397.86,400.68,1055940.0,404.01,405.5,397.86,400.68,1055940.0
2020-05-27 11:00:00,400.82,402.94,398.47,401.73,694278.0,400.82,402.94,398.47,401.73,694278.0
2020-05-27 11:30:00,401.59,404.4,399.55,403.76,499222.0,401.59,404.4,399.55,403.76,499222.0
2020-05-27 12:00:00,403.83,408.76,403.25,406.74,418391.0,403.83,408.76,403.25,406.74,418391.0
2020-05-27 12:30:00,406.95,410.25,406.41,408.61,219487.0,406.95,410.25,406.41,408.61,219487.0
2020-05-27 13:00:00,408.52,412.64,407.46,412.18,313699.0,408.52,412.64,407.46,412.18,313699.0
2020-05-27 13:30:00,412.12,412.86,409.83,412.5,217165.0,412.12,412.86,409.83,412.5,217165.0
2020-05-27 14:00:00,412.39,416.75,412.34,414.87,391610.0,412.39,416.75,412.34,414.87,391610.0
2020-05-27 14:30:00,414.89,416.76,413.85,416.62,240537.0,414.89,416.76,413.85,416.62,240537.0
2020-05-27 15:00:00,416.76,418.33,416.22,418.3,350297.0,416.76,418.33,416.22,418.3,350297.0
2020-05-27 15:30:00,418.27,420.02,416.66,419.81,629778.0,418.27,420.02,416.66,419.81,629778.0
2020-05-28 09:30:00,417.37,421.3,413.89,415.13,783144.0,417.37,421.3,413.89,415.13,783144.0
2020-05-28 10:00:00,415.26,418.35,413.79,416.37,338571.0,415.26,418.35,413.79,416.37,338571.0
2020-05-28 10:30:00,416.4,418.05,415.42,416.53,241379.0,416.4,418.05,415.42,416.53,241379.0
2020-05-28 11:00:00,416.59,417.8,414.74,416.6,198068.0,416.59,417.8,414.74,416.6,198068.0
2020-05-28 11:30:00,416.55,421.15,415.91,420.98,327509.0,416.55,421.15,415.91,420.98,327509.0
2020-05-28 12:00:00,420.94,422.38,419.66,420.78,321859.0,420.94,422.38,419.66,420.78,321859.0
2020-05-28 12:30:00,420.78,422.09,419.39,421.3,197186.0,420.78,422.09,419.39,421.3,197186.0
2020-05-28 13:00:00,421.39,421.86,419.78,420.29,163736.0,421.39,421.86,419.78,420.29,163736.0
2020-05-28 13:30:00,420.3,421.9,420.09,420.11,153110.0,420.3,421.9,420.09,420.11,153110.0
2020-05-28 14:00:00,420.28,420.45,417.6,418.2,207506.0,420.28,420.45,417.6,418.2,207506.0
2020-05-28 14:30:00,418.21,419.56,417.1,418.38,130410.0,418.21,419.56,417.1,418.38,130410.0
2020-05-28 15:00:00,418.26,418.89,415.68,415.72,172784.0,418.26,418.89,415.68,415.72,172784.0
2020-05-28 15:30:00,415.7,416.08,411.5,413.44,485787.0,415.7,416.08,411.5,413.44,485787.0
2020-05-29 09:30:00,417.46,420.3,414.33,417.31,552785.0,417.46,420.3,414.33,417.31,552785.0
2020-05-29 10:00:00,417.31,417.36,412.42,415.4,331684.0,417.31,417.36,412.42,415.4,331684.0
2020-05-29 10:30:00,415.53,416.93,414.16,415.17,216038.0,415.53,416.93,414.16,415.17,216038.0
2020-05-29 11:00:00,415.2,415.84,413.33,414.02,150771.0,415.2,415.84,413.33,414.02,150771.0
2020-05-29 11:30:00,414.09,415.42,413.39,414.82,117092.0,414.09,415.42,413.39,414.82,117092.0
2020-05-29 12:00:00,415.09,415.54,412.81,413.44,142855.0,415.09,415.54,412.81,413.44,142855.0
2020-05-29 12:30:00,413.34,414.98,411.85,413.81,147988.0,413.34,414.98,411.85,413.81,147988.0
2020-05-29 13:00:00,413.68,414.29,412.75,413.45,125965.0,413.68,414.29,412.75,413.45,125965.0
2020-05-29 13:30:00,413.42,414.0,412.87,413.65,143447.0,413.42,414.0,412.87,413.65,143447.0
2020-05-29 14:00:00,413.41,415.32,413.21,414.94,160636.0,413.41,415.32,413.21,414.94,160636.0
2020-05-29 14:30:00,414.99,415.67,412.07,415.04,225305.0,414.99,415.67,412.07,415.04,225305.0
2020-05-29 15:00:00,414.87,417.44,414.43,416.93,225187.0,414.87,417.44,414.43,416.93,225187.0
2020-05-29 15:30:00,416.86,420.19,416.08,419.28,465676.0,416.86,420.19,416.08,419.28,465676.0
2020-06-01 09:30:00,418.83,421.85,415.98,418.89,413176.0,418.83,421.85,415.98,418.89,413176.0
2020-06-01 10:00:00,418.76,420.5,417.25,419.68,266955.0,418.76,420.5,417.25,419.68,266955.0
2020-06-01 10:30:00,419.73,421.89,418.75,421.59,211131.0,419.73,421.89,418.75,421.59,211131.0
2020-06-01 11:00:00,421.77,422.74,419.13,420.31,187042.0,421.77,422.74,419.13,420.31,187042.0
2020-06-01 11:30:00,420.24,421.41,420.06,420.79,98870.0,420.24,421.41,420.06,420.79,98870.0
2020-06-01 12:00:00,420.82,422.08,420.11,421.32,146684.0,420.82,422.08,420.11,421.32,146684.0
2020-06-01 12:30:00,421.25,423.2,421.16,421.48,146332.0,421.25,423.2,421.16,421.48,146332.0
2020-06-01 13:00:00,421.53,424.25,421.52,423.93,162857.0,421.53,424.25,421.52,423.93,162857.0
2020-06-01 13:30:00,423.92,424.15,422.91,423.53,72883.0,423.92,424.15,422.91,423.53,72883.0
2020-06-01 14:00:00,423.56,424.75,423.38,424.62,125678.0,423.56,424.75,423.38,424.62,125678.0
2020-06-01 14:30:00,424.7,425.48,424.22,424.96,140549.0,424.7,425.48,424.22,424.96,140549.0
2020-06-01 15:00:00,424.88,425.53,424.0,425.16,150821.0,424.88,425.53,424.0,425.16,150821.0
2020-06-01 15:30:00,425.16,426.72,424.53,425.92,303554.0,425.16,426.72,424.53,425.92,303554.0
2020-06-02 09:30:00,425.87,426.5,422.52,424.57,360694.0,425.87,426.5,422.52,424.57,360694.0
2020-06-02 10:00:00,424.42,427.59,423.84,427.15,195652.0,424.42,427.59,423.84,427.15,195652.0
2020-06-02 10:30:00,427.11,427.14,421.24,422.29,215406.0,427.11,427.14,421.24,422.29,215406.0
2020-06-02 11:00:00,422.39,422.62,419.46,421.61,228171.0,422.39,422.62,419.46,421.61,228171.0
2020-06-02 11:30:00,421.92,422.83,421.07,421.53,94764.0,421.92,422.83,421.07,421.53,94764.0
2020-06-02 12:00:00,421.67,423.14,421.45,422.97,76511.0,421.67,423.14,421.45,422.97,76511.0
2020-06-02 12:30:00,422.87,423.74,422.6,422.77,75443.0,422.87,423.74,422.6,422.77,75443.0
2020-06-02 13:00:00,422.76,423.88,422.64,422.99,85015.0,422.76,423.88,422.64,422.99,85015.0
2020-06-02 13:30:00,423.03,425.15,422.88,424.64,126088.0,423.03,425.15,422.88,424.64,126088.0
2020-06-02 14:00:00,424.64,424.85,423.58,423.98,88162.0,424.64,424.85,423.58,423.98,88162.0
2020-06-02 14:30:00,424.04,424.98,423.53,424.45,93106.0,424.04,424.98,423.53,424.45,93106.0
2020-06-02 15:00:00,424.55,425.91,424.09,425.5,158019.0,424.55,425.91,424.09,425.5,158019.0
2020-06-02 15:30:00,425.49,427.49,425.18,427.49,276540.0,425.49,427.49,425.18,427.49,276540.0
2020-06-03 09:30:00,426.94,427.1,420.77,421.83,523493.0,426.94,427.1,420.77,421.83,523493.0
2020-06-03 10:00:00,422.0,423.98,420.43,422.03,345396.0,422.0,423.98,420.43,422.03,345396.0
2020-06-03 10:30:00,421.99,423.11,420.5,421.01,165321.0,421.99,423.11,420.5,421.01,165321.0
2020-06-03 11:00:00,420.97,421.89,420.22,421.77,167703.0,420.97,421.89,420.22,421.77,167703.0
2020-06-03 11:30:00,421.72,421.75,418.78,420.46,277733.0,421.72,421.75,418.78,420.46,277733.0
2020-06-03 12:00:00,420.46,420.54,418.9,419.34,152827.0,420.46,420.54,418.9,419.34,152827.0
2020-06-03 12:30:00,419.29,421.0,418.92,419.63,154632.0,419.29,421.0,418.92,419.63,154632.0
2020-06-03 13:00:00,419.56,421.09,418.05,421.09,217465.0,419.56,421.09,418.05,421.09,217465.0
2020-06-03 13:30:00,421.06,422.33,420.94,422.16,177343.0,421.06,422.33,420.94,422.16,177343.0
2020-06-03 14:00:00,422.17,423.43,421.76,422.71,149141.0,422.17,423.43,421.76,422.71,149141.0
2020-06-03 14:30:00,422.7,424.12,422.51,423.7,116139.0,422.7,424.12,422.51,423.7,116139.0
2020-06-03 15:00:00,423.57,424.45,422.67,424.42,143863.0,423.57,424.45,422.67,424.42,143863.0
2020-06-03 15:30:00,424.43,424.43,421.45,421.83,314147.0,424.43,424.43,421.45,421.83,314147.0
2020-06-04 09:30:00,421.84,428.71,421.08,425.54,594977.0,421.84,428.71,421.08,425.54,594977.0
2020-06-04 10:00:00,425.4,425.54,421.59,422.36,276672.0,425.4,425.54,421.59,422.36,276672.0
2020-06-04 10:30:00,422.7,422.83,419.86,419.89,196345.0,422.7,422.83,419.86,419.89,196345.0
2020-06-04 11:00:00,419.83,420.03,415.42,416.92,300434.0,419.83,420.03,415.42,416.92,300434.0
2020-06-04 11:30:00,417.0,419.29,416.6,418.92,157389.0,417.0,419.29,416.6,418.92,157389.0
2020-06-04 12:00:00,419.02,420.04,418.22,418.51,109793.0,419.02,420.04,418.22,418.51,109793.0
2020-06-04 12:30:00,418.55,418.81,417.29,417.53,197709.0,418.55,418.81,417.29,417.53,197709.0
2020-06-04 13:00:00,417.39,418.02,416.75,416.83,72441.0,417.39,418.02,416.75,416.83,72441.0
2020-06-04 13:30:00,416.89,417.01,415.13,416.01,192396.0,416.89,417.01,415.13,416.01,192396.0
2020-06-04 14:00:00,415.95,416.33,413.85,414.16,199049.0,415.95,416.33,413.85,414.16,199049.0
2020-06-04 14:30:00,414.12,414.53,410.09,410.24,301045.0,414.12,414.53,410.09,410.24,301045.0
2020-06-04 15:00:00,410.37,413.17,410.03,412.63,300093.0,410.37,413.17,410.03,412.63,300093.0
2020-06-04 15:30:00,412.72,414.7,411.42,414.67,353459.0,412.72,414.7,411.42,414.67,353459.0
2020-06-05 09:30:00,407.56,416.25,404.25,414.85,774639.0,407.56,416.25,404.25,414.85,774639.0
2020-06-05 10:00:00,414.8,415.46,411.65,413.06,296888.0,414.8,415.46,411.65,413.06,296888.0
2020-06-05 10:30:00,413.13,416.25,412.59,414.53,222788.0,413.13,416.25,412.59,414.53,222788.0
2020-06-05 11:00:00,414.52,415.91,414.0,414.21,245714.0,414.52,415.91,414.0,414.21,245714.0
2020-06-05 11:30:00,414.28,416.22,413.6,414.09,220047.0,414.28,416.22,413.6,414.09,220047.0
2020-06-05 12:00:00,414.23,419.17,413.83,418.54,251138.0,414.23,419.17,413.83,418.54,251138.0
2020-06-05 12:30:00,418.52,418.68,416.48,417.23,124892.0,418.52,418.68,416.48,417.23,124892.0
2020-06-05 13:00:00,417.41,418.35,416.1,418.01,118979.0,417.41,418.35,416.1,418.01,118979.0
2020-06-05 13:30:00,418.05,418.4,416.4,416.56,97199.0,418.05,418.4,416.4,416.56,97199.0
2020-06-05 14:00:00,416.5,416.87,415.58,416.34,116671.0,416.5,416.87,415.58,416.34,116671.0
2020-06-05 14:30:00,416.17,417.75,415.29,417.05,124521.0,416.17,417.75,415.29,417.05,124521.0
2020-06-05 15:00:00,416.98,420.18,416.89,420.0,213118.0,416.98,420.18,416.89,420.0,213118.0
2020-06-05 15:30:00,420.06,420.24,417.54,419.67,369798.0,420.06,420.24,417.54,419.67,369798.0
2020-06-08 09:30:00,416.0,417.98,407.86,409.5,664023.0,416.0,417.98,407.86,409.5,664023.0
2020-06-08 10:00:00,409.43,409.92,406.5,408.99,502738.0,409.43,409.92,406.5,408.99,502738.0
2020-06-08 10:30:00,409.1,411.77,408.17,411.73,577429.0,409.1,411.77,408.17,411.73,577429.0
2020-06-08 11:00:00,411.64,412.79,410.47,411.65,338450.0,411.64,412.79,410.47,411.65,338450.0
2020-06-08 11:30:00,411.67,412.03,410.09,410.94,127030.0,411.67,412.03,410.09,410.94,127030.0
2020-06-08 12:00:00,410.92,411.99,409.81,411.57,201161.0,410.92,411.99,409.81,411.57,201161.0
2020-06-08 12:30:00,411.57,414.53,411.48,414.3,199008.0,411.57,414.53,411.48,414.3,199008.0
2020-06-08 13:00:00,414.37,415.24,413.21,415.14,187373.0,414.37,415.24,413.21,415.14,187373.0
2020-06-08 13:30:00,415.12,418.14,415.06,417.57,236037.0,415.12,418.14,415.06,417.57,236037.0
2020-06-08 14:00:00,417.5,419.23,417.47,417.85,177221.0,417.5,419.23,417.47,417.85,177221.0
2020-06-08 14:30:00,417.7,417.74,415.55,416.83,158614.0,417.7,417.74,415.55,416.83,158614.0
2020-06-08 15:00:00,416.79,418.96,416.77,418.72,146452.0,416.79,418.96,416.77,418.72,146452.0
2020-06-08 15:30:00,418.56,420.8,418.54,419.58,390052.0,418.56,420.8,418.54,419.58,390052.0
2020-06-09 09:30:00,421.65,431.02,420.31,430.0,1107512.0,421.65,431.02,420.31,430.0,1107512.0
2020-06-09 10:00:00,430.02,430.02,424.13,425.27,395219.0,430.02,430.02,424.13,425.27,395219.0
2020-06-09 10:30:00,425.31,431.6,425.31,431.51,384710.0,425.31,431.6,425.31,431.51,384710.0
2020-06-09 11:00:00,431.6,432.0,429.12,430.48,343030.0,431.6,432.0,429.12,430.48,343030.0
2020-06-09 11:30:00,430.36,430.91,428.18,428.43,212426.0,430.36,430.91,428.18,428.43,212426.0
2020-06-09 12:00:00,428.5,430.51,427.55,430.06,150578.0,428.5,430.51,427.55,430.06,150578.0
2020-06-09 12:30:00,430.06,432.0,429.32,430.32,145853.0,430.06,432.0,429.32,430.32,145853.0
2020-06-09 13:00:00,430.33,431.67,429.92,431.56,140208.0,430.33,431.67,429.92,431.56,140208.0
2020-06-09 13:30:00,431.54,432.13,430.89,431.92,141374.0,431.54,432.13,430.89,431.92,141374.0
2020-06-09 14:00:00,431.92,432.13,429.07,430.32,161094.0,431.92,432.13,429.07,430.32,161094.0
2020-06-09 14:30:00,430.23,433.1,430.16,433.1,207739.0,430.23,433.1,430.16,433.1,207739.0
2020-06-09 15:00:00,432.95,434.3,432.57,433.96,280935.0,432.95,434.3,432.57,433.96,280935.0
2020-06-09 15:30:00,434.0,434.73,432.8,434.01,496533.0,434.0,434.73,432.8,434.01,496533.0
2020-06-10 09:30:00,435.84,439.69,432.88,433.09,470359.0,435.84,439.69,432.88,433.09,470359.0
2020-06-10 10:00:00,433.31,435.0,432.03,433.15,269687.0,433.31,435.0,432.03,433.15,269687.0
2020-06-10 10:30:00,433.16,436.95,433.06,434.03,368634.0,433.16,436.95,433.06,434.03,368634.0
2020-06-10 11:00:00,434.09,435.38,433.32,433.94,180920.0,434.09,435.38,433.32,433.94,180920.0
2020-06-10 11:30:00,433.95,434.35,432.82,433.14,186785.0,433.95,434.35,432.82,433.14,186785.0
2020-06-10 12:00:00,433.28,434.59,430.55,434.54,199979.0,433.28,434.59,430.55,434.54,199979.0
2020-06-10 12:30:00,434.51,435.67,433.96,435.41,159019.0,434.51,435.67,433.96,435.41,159019.0
2020-06-10 13:00:00,435.28,435.64,433.54,433.59,159585.0,435.28,435.64,433.54,433.59,159585.0
2020-06-10 13:30:00,433.6,434.2,432.05,432.5,81237.0,433.6,434.2,432.05,432.5,81237.0
2020-06-10 14:00:00,432.72,438.18,431.45,438.1,215200.0,432.72,438.18,431.45,438.1,215200.0
2020-06-10 14:30:00,438.15,438.42,434.32,435.01,222783.0,438.15,438.42,434.32,435.01,222783.0
2020-06-10 15:00:00,434.99,437.23,434.0,436.94,156501.0,434.99,437.23,434.0,436.94,156501.0
2020-06-10 15:30:00,437.0,437.35,434.28,434.28,279199.0,437.0,437.35,434.28,434.28,279199.0
2020-06-11 09:30:00,428.2,441.74,426.5,441.48,1003547.0,428.2,441.74,426.5,441.48,1003547.0
2020-06-11 10:00:00,441.42,445.5,441.23,443.05,746842.0,441.42,445.5,441.23,443.05,746842.0
2020-06-11 10:30:00,443.15,445.57,441.74,441.74,348496.0,443.15,445.57,441.74,441.74,348496.0
2020-06-11 11:00:00,441.65,441.97,439.1,440.33,322940.0,441.65,441.97,439.1,440.33,322940.0
2020-06-11 11:30:00,440.61,441.22,438.66,440.8,333176.0,440.61,441.22,438.66,440.8,333176.0
2020-06-11 12:00:00,440.75,441.07,435.33,436.26,294402.0,440.75,441.07,435.33,436.26,294402.0
2020-06-11 12:30:00,436.38,438.4,434.07,434.19,171546.0,436.38,438.4,434.07,434.19,171546.0
2020-06-11 13:00:00,434.05,437.3,434.05,436.71,185412.0,434.05,437.3,434.05,436.71,185412.0
2020-06-11 13:30:00,436.64,438.43,434.13,436.55,164775.0,436.64,438.43,434.13,436.55,164775.0
2020-06-11 14:00:00,436.31,436.32,430.88,432.57,263499.0,436.31,436.32,430.88,432.57,263499.0
2020-06-11 14:30:00,432.53,432.99,425.35,427.44,242933.0,432.53,432.99,425.35,427.44,242933.0
2020-06-11 15:00:00,427.39,429.02,424.23,425.18,218746.0,427.39,429.02,424.23,425.18,218746.0
2020-06-11 15:30:00,425.03,428.81,424.16,425.25,446281.0,425.03,428.81,424.16,425.25,446281.0
2020-06-12 09:30:00,428.59,434.06,426.51,432.62,510310.0,428.59,434.06,426.51,432.62,510310.0
2020-06-12 10:00:00,432.74,433.69,426.35,426.47,294419.0,432.74,433.69,426.35,426.47,294419.0
2020-06-12 10:30:00,426.49,429.29,422.57,422.71,271213.0,426.49,429.29,422.57,422.71,271213.0
2020-06-12 11:00:00,422.64,424.0,419.0,421.48,369314.0,422.64,424.0,419.0,421.48,369314.0
2020-06-12 11:30:00,421.56,423.38,420.06,422.66,485270.0,421.56,423.38,420.06,422.66,485270.0
2020-06-12 12:00:00,422.82,422.85,417.98,418.96,289551.0,422.82,422.85,417.98,418.96,289551.0
2020-06-12 12:30:00,418.99,420.0,415.75,419.51,333102.0,418.99,420.0,415.75,419.51,333102.0
2020-06-12 13:00:00,419.61,419.76,416.26,417.3,116693.0,419.61,419.76,416.26,417.3,116693.0
2020-06-12 13:30:00,417.18,417.64,412.81,413.08,224965.0,417.18,417.64,412.81,413.08,224965.0
2020-06-12 14:00:00,412.87,415.6,412.45,414.72,233085.0,412.87,415.6,412.45,414.72,233085.0
2020-06-12 14:30:00,414.91,417.3,412.67,414.66,216340.0,414.91,417.3,412.67,414.66,216340.0
2020-06-12 15:00:00,414.78,416.23,413.26,413.86,201523.0,414.78,416.23,413.26,413.86,201523.0
2020-06-12 15:30:00,413.81,419.56,413.32,418.08,470623.0,413.81,419.56,413.32,418.08,470623.0
2020-06-15 09:30:00,421.51,421.69,415.42,421.5,466414.0,421.51,421.69,415.42,421.5,466414.0
2020-06-15 10:00:00,421.0,424.41,420.76,421.16,245156.0,421.0,424.41,420.76,421.16,245156.0
2020-06-15 10:30:00,421.01,424.16,419.05,421.19,240893.0,421.01,424.16,419.05,421.19,240893.0
2020-06-15 11:00:00,421.24,422.81,418.39,419.33,177325.0,421.24,422.81,418.39,419.33,177325.0
2020-06-15 11:30:00,419.33,421.96,418.91,421.43,155871.0,419.33,421.96,418.91,421.43,155871.0
2020-06-15 12:00:00,421.35,422.98,420.95,422.13,292034.0,421.35,422.98,420.95,422.13,292034.0
2020-06-15 12:30:00,422.16,422.24,420.3,421.88,75826.0,422.16,422.24,420.3,421.88,75826.0
2020-06-15 13:00:00,421.66,422.0,420.88,421.1,55508.0,421.66,422.0,420.88,421.1,55508.0
2020-06-15 13:30:00,421.12,422.69,420.94,422.22,73318.0,421.12,422.69,420.94,422.22,73318.0
2020-06-15 14:00:00,422.21,425.9,422.21,425.21,145156.0,422.21,425.9,422.21,425.21,145156.0
2020-06-15 14:30:00,425.14,425.76,424.22,424.37,76758.0,425.14,425.76,424.22,424.37,76758.0
2020-06-15 15:00:00,424.42,424.92,421.55,423.49,114631.0,424.42,424.92,421.55,423.49,114631.0
2020-06-15 15:30:00,423.48,426.49,422.85,425.63,383183.0,423.48,426.49,422.85,425.63,383183.0
2020-06-16 09:30:00,425.76,437.45,425.18,436.65,799247.0,425.76,437.45,425.18,436.65,799247.0
2020-06-16 10:00:00,436.64,437.96,432.18,432.61,346667.0,436.64,437.96,432.18,432.61,346667.0
2020-06-16 10:30:00,432.72,434.7,430.0,430.0,228900.0,432.72,434.7,430.0,430.0,228900.0
2020-06-16 11:00:00,430.39,434.79,428.31,433.48,231236.0,430.39,434.79,428.31,433.48,231236.0
2020-06-16 11:30:00,433.15,434.87,432.23,432.63,235958.0,433.15,434.87,432.23,432.63,235958.0
2020-06-16 12:00:00,432.75,433.06,430.46,432.52,307850.0,432.75,433.06,430.46,432.52,307850.0
2020-06-16 12:30:00,432.53,435.4,432.45,434.37,152227.0,432.53,435.4,432.45,434.37,152227.0
2020-06-16 13:00:00,434.67,435.84,433.87,435.03,81225.0,434.67,435.84,433.87,435.03,81225.0
2020-06-16 13:30:00,435.04,436.08,434.37,435.26,141277.0,435.04,436.08,434.37,435.26,141277.0
2020-06-16 14:00:00,435.24,436.25,433.77,434.76,136391.0,435.24,436.25,433.77,434.76,136391.0
2020-06-16 14:30:00,434.75,435.66,434.15,434.79,116484.0,434.75,435.66,434.15,434.79,116484.0
2020-06-16 15:00:00,434.84,435.27,432.32,434.07,152977.0,434.84,435.27,432.32,434.07,152977.0
2020-06-16 15:30:00,434.04,436.59,433.5,436.14,474052.0,434.04,436.59,433.5,436.14,474052.0
2020-06-17 09:30:00,441.82,447.0,439.22,445.29,719299.0,441.82,447.0,439.22,445.29,719299.0
2020-06-17 10:00:00,445.15,445.6,441.21,442.61,319333.0,445.15,445.6,441.21,442.61,319333.0
2020-06-17 10:30:00,442.5,446.21,441.49,445.69,313407.0,442.5,446.21,441.49,445.69,313407.0
2020-06-17 11:00:00,445.78,447.49,445.39,446.88,363296.0,445.78,447.49,445.39,446.88,363296.0
2020-06-17 11:30:00,446.85,448.93,446.66,448.36,390651.0,446.85,448.93,446.66,448.36,390651.0
2020-06-17 12:00:00,448.6,449.0,447.04,448.04,213237.0,448.6,449.0,447.04,448.04,213237.0
2020-06-17 12:30:00,448.01,449.6,447.94,449.41,155252.0,448.01,449.6,447.94,449.41,155252.0
2020-06-17 13:00:00,449.34,449.96,448.93,449.5,161077.0,449.34,449.96,448.93,449.5,161077.0
2020-06-17 13:30:00,449.51,450.0,448.3,448.48,235181.0,449.51,450.0,448.3,448.48,235181.0
2020-06-17 14:00:00,448.48,449.38,447.62,449.13,218147.0,448.48,449.38,447.62,449.13,218147.0
2020-06-17 14:30:00,449.06,450.46,448.28,448.57,235884.0,449.06,450.46,448.28,448.57,235884.0
2020-06-17 15:00:00,448.61,449.26,445.94,446.79,276503.0,448.61,449.26,445.94,446.79,276503.0
2020-06-17 15:30:00,446.78,448.43,445.61,447.77,443995.0,446.78,448.43,445.61,447.77,443995.0
2020-06-18 09:30:00,448.73,452.76,442.88,444.0,650601.0,448.73,452.76,442.88,444.0,650601.0
2020-06-18 10:00:00,444.0,446.1,442.8,444.61,284474.0,444.0,446.1,442.8,444.61,284474.0
2020-06-18 10:30:00,444.56,446.17,443.4,445.74,166249.0,444.56,446.17,443.4,445.74,166249.0
2020-06-18 11:00:00,445.68,446.19,444.16,445.22,153733.0,445.68,446.19,444.16,445.22,153733.0
2020-06-18 11:30:00,445.09,445.72,443.61,444.12,120068.0,445.09,445.72,443.61,444.12,120068.0
2020-06-18 12:00:00,444.33,446.0,443.6,445.22,205403.0,444.33,446.0,443.6,445.22,205403.0
2020-06-18 12:30:00,445.27,447.08,444.88,446.82,131152.0,445.27,447.08,444.88,446.82,131152.0
2020-06-18 13:00:00,446.72,447.35,446.2,446.74,92101.0,446.72,447.35,446.2,446.74,92101.0
2020-06-18 13:30:00,446.74,448.76,446.59,446.91,189547.0,446.74,448.76,446.59,446.91,189547.0
2020-06-18 14:00:00,446.99,447.13,445.0,445.97,171322.0,446.99,447.13,445.0,445.97,171322.0
2020-06-18 14:30:00,445.74,446.98,445.49,445.66,118211.0,445.74,446.98,445.49,445.66,118211.0
2020-06-18 15:00:00,445.85,447.01,445.14,446.81,116525.0,445.85,447.01,445.14,446.81,116525.0
2020-06-18 15:30:00,446.75,450.02,446.41,449.71,401297.0,446.75,450.02,446.41,449.71,401297.0
2020-06-19 09:30:00,449.63,452.65,446.69,450.83,827983.0,449.63,452.65,446.69,450.83,827983.0
2020-06-19 10:00:00,450.9,452.16,448.13,448.96,223604.0,450.9,452.16,448.13,448.96,223604.0
2020-06-19 10:30:00,449.01,449.86,447.89,449.05,126891.0,449.01,449.86,447.89,449.05,126891.0
2020-06-19 11:00:00,449.08,450.0,448.26,449.0,170855.0,449.08,450.0,448.26,449.0,170855.0
2020-06-19 11:30:00,448.97,449.35,447.92,448.8,147942.0,448.97,449.35,447.92,448.8,147942.0
2020-06-19 12:00:00,448.86,449.44,445.6,448.28,199529.0,448.86,449.44,445.6,448.28,199529.0
2020-06-19 12:30:00,448.32,451.66,448.0,451.66,204301.0,448.32,451.66,448.0,451.66,204301.0
2020-06-19 13:00:00,451.66,451.77,449.22,449.44,147909.0,451.66,451.77,449.22,449.44,147909.0
2020-06-19 13:30:00,449.42,450.35,448.29,448.59,110582.0,449.42,450.35,448.29,448.59,110582.0
2020-06-19 14:00:00,448.9,449.71,447.22,447.78,159280.0,448.9,449.71,447.22,447.78,159280.0
2020-06-19 14:30:00,447.94,450.8,447.5,450.26,134286.0,447.94,450.8,447.5,450.26,134286.0
2020-06-19 15:00:00,450.11,452.3,449.76,451.71,174771.0,450.11,452.3,449.76,451.71,174771.0
2020-06-19 15:30:00,451.75,453.97,450.69,453.75,507035.0,451.75,453.97,450.69,453.75,507035.0
2020-06-22 09:30:00,455.0,463.5,454.21,463.45,727110.0,455.0,463.5,454.21,463.45,727110.0
2020-06-22 10:00:00,463.45,465.72,459.69,460.73,524280.0,463.45,465.72,459.69,460.73,524280.0
2020-06-22 10:30:00,460.95,461.87,456.75,457.1,363660.0,460.95,461.87,456.75,457.1,363660.0
2020-06-22 11:00:00,457.16,460.75,456.0,459.97,193824.0,457.16,460.75,456.0,459.97,193824.0
2020-06-22 11:30:00,459.96,461.65,459.28,460.82,126309.0,459.96,461.65,459.28,460.82,126309.0
2020-06-22 12:00:00,460.78,463.52,460.51,462.71,257379.0,460.78,463.52,460.51,462.71,257379.0
2020-06-22 12:30:00,462.76,463.78,461.76,463.48,130957.0,462.76,463.78,461.76,463.48,130957.0
2020-06-22 13:00:00,463.5,464.69,462.12,464.2,114597.0,463.5,464.69,462.12,464.2,114597.0
2020-06-22 13:30:00,464.18,465.3,463.6,464.85,151053.0,464.18,465.3,463.6,464.85,151053.0
2020-06-22 14:00:00,464.87,465.12,463.68,464.12,124276.0,464.87,465.12,463.68,464.12,124276.0
2020-06-22 14:30:00,464.01,467.0,463.94,466.08,281533.0,464.01,467.0,463.94,466.08,281533.0
2020-06-22 15:00:00,466.06,467.2,465.66,465.94,274938.0,466.06,467.2,465.66,465.94,274938.0
2020-06-22 15:30:00,465.99,468.59,465.77,468.24,610347.0,465.99,468.59,465.77,468.24,610347.0
2020-06-23 09:30:00,466.6,470.0,465.88,469.3,714400.0,466.6,470.0,465.88,469.3,714400.0
2020-06-23 10:00:00,469.35,469.96,466.64,468.69,427798.0,469.35,469.96,466.64,468.69,427798.0
2020-06-23 10:30:00,468.78,470.0,467.6,469.4,229991.0,468.78,470.0,467.6,469.4,229991.0
2020-06-23 11:00:00,469.47,472.84,468.75,472.63,298304.0,469.47,472.84,468.75,472.63,298304.0
2020-06-23 11:30:00,472.51,473.57,471.52,472.0,345511.0,472.51,473.57,471.52,472.0,345511.0
2020-06-23 12:00:00,472.11,472.57,470.05,470.83,215346.0,472.11,472.57,470.05,470.83,215346.0
2020-06-23 12:30:00,470.88,471.82,470.3,471.37,123860.0,470.88,471.82,470.3,471.37,123860.0
2020-06-23 13:00:00,471.39,473.21,471.37,472.08,139417.0,471.39,473.21,471.37,472.08,139417.0
2020-06-23 13:30:00,472.17,474.01,471.53,472.46,166239.0,472.17,474.01,471.53,472.46,166239.0
2020-06-23 14:00:00,472.38,472.46,469.75,471.07,194364.0,472.38,472.46,469.75,471.07,194364.0
2020-06-23 14:30:00,471.08,472.55,470.11,470.28,162096.0,471.08,472.55,470.11,470.28,162096.0
2020-06-23 15:00:00,470.11,470.16,467.48,467.48,225271.0,470.11,470.16,467.48,467.48,225271.0
2020-06-23 15:30:00,467.48,467.98,464.5,465.94,495416.0,467.48,467.98,464.5,465.94,495416.0
2020-06-24 09:30:00,468.73,472.36,462.09,463.2,565458.0,468.73,472.36,462.09,463.2,565458.0
2020-06-24 10:00:00,462.77,465.5,461.17,465.28,232696.0,462.77,465.5,461.17,465.28,232696.0
2020-06-24 10:30:00,465.36,465.36,461.52,461.63,228093.0,465.36,465.36,461.52,461.63,228093.0
2020-06-24 11:00:00,461.67,461.97,456.15,457.4,353476.0,461.67,461.97,456.15,457.4,353476.0
2020-06-24 11:30:00,457.75,458.63,454.0,456.61,302949.0,457.75,458.63,454.0,456.61,302949.0
2020-06-24 12:00:00,456.51,457.69,454.6,457.04,204229.0,456.51,457.69,454.6,457.04,204229.0
2020-06-24 12:30:00,457.15,458.4,455.91,458.16,153974.0,457.15,458.4,455.91,458.16,153974.0
2020-06-24 13:00:00,458.03,459.43,456.66,456.93,119272.0,458.03,459.43,456.66,456.93,119272.0
2020-06-24 13:30:00,457.04,458.8,456.16,458.65,113852.0,457.04,458.8,456.16,458.65,113852.0
2020-06-24 14:00:00,458.62,459.5,456.6,459.19,117491.0,458.62,459.5,456.6,459.19,117491.0
2020-06-24 14:30:00,459.12,459.96,457.75,458.28,85172.0,459.12,459.96,457.75,458.28,85172.0
2020-06-24 15:00:00,458.29,460.96,458.28,459.72,112651.0,458.29,460.96,458.28,459.72,112651.0
2020-06-24 15:30:00,459.72,460.47,457.22,457.65,300000.0,459.72,460.47,457.22,457.65,300000.0
2020-06-25 09:30:00,458.86,461.71,454.0,459.11,385318.0,458.86,461.71,454.0,459.11,385318.0
2020-06-25 10:00:00,458.97,465.25,458.26,464.28,360609.0,458.97,465.25,458.26,464.28,360609.0
2020-06-25 10:30:00,464.01,465.93,461.84,463.4,181867.0,464.01,465.93,461.84,463.4,181867.0
2020-06-25 11:00:00,463.37,465.43,460.77,464.63,181430.0,463.37,465.43,460.77,464.63,181430.0
2020-06-25 11:30:00,464.62,465.45,462.92,465.34,111376.0,464.62,465.45,462.92,465.34,111376.0
2020-06-25 12:00:00,465.43,466.68,464.29,464.29,279766.0,465.43,466.68,464.29,464.29,279766.0
2020-06-25 12:30:00,464.44,464.79,462.78,463.74,149520.0,464.44,464.79,462.78,463.74,149520.0
2020-06-25 13:00:00,463.81,463.81,461.71,461.72,112210.0,463.81,463.81,461.71,461.72,112210.0
2020-06-25 13:30:00,461.79,463.45,461.38,462.74,94806.0,461.79,463.45,461.38,462.74,94806.0
2020-06-25 14:00:00,462.89,464.02,462.11,462.85,64432.0,462.89,464.02,462.11,462.85,64432.0
2020-06-25 14:30:00,462.68,463.2,461.44,463.12,83268.0,462.68,463.2,461.44,463.12,83268.0
2020-06-25 15:00:00,463.05,466.21,462.8,465.48,137693.0,463.05,466.21,462.8,465.48,137693.0
2020-06-25 15:30:00,465.37,467.01,465.07,466.14,331154.0,465.37,467.01,465.07,466.14,331154.0
2020-06-26 09:30:00,466.39,468.03,460.11,460.42,367724.0,466.39,468.03,460.11,460.42,367724.0
2020-06-26 10:00:00,460.27,460.51,455.83,457.63,265168.0,460.27,460.51,455.83,457.63,265168.0
2020-06-26 10:30:00,457.51,457.75,451.51,453.45,313510.0,457.51,457.75,451.51,453.45,313510.0
2020-06-26 11:00:00,453.67,456.88,453.67,455.75,238067.0,453.67,456.88,453.67,455.75,238067.0
2020-06-26 11:30:00,455.83,457.0,453.45,455.67,214951.0,455.83,457.0,453.45,455.67,214951.0
2020-06-26 12:00:00,455.72,455.85,451.24,453.36,312635.0,455.72,455.85,451.24,453.36,312635.0
2020-06-26 12:30:00,453.24,453.9,451.55,453.34,168080.0,453.24,453.9,451.55,453.34,168080.0
2020-06-26 13:00:00,453.26,454.6,452.4,452.66,151104.0,453.26,454.6,452.4,452.66,151104.0
2020-06-26 13:30:00,452.64,453.86,451.4,451.99,193445.0,452.64,453.86,451.4,451.99,193445.0
2020-06-26 14:00:00,451.93,453.26,449.5,449.94,258612.0,451.93,453.26,449.5,449.94,258612.0
2020-06-26 14:30:00,449.96,450.01,446.33,447.33,270028.0,449.96,450.01,446.33,447.33,270028.0
2020-06-26 15:00:00,447.39,448.19,444.05,445.17,358970.0,447.39,448.19,444.05,445.17,358970.0
2020-06-26 15:30:00,445.05,445.15,442.24,443.39,745112.0,445.05,445.15,442.24,443.39,745112.0
2020-06-29 09:30:00,445.22,446.1,432.14,439.22,743212.0,445.22,446.1,432.14,439.22,743212.0
2020-06-29 10:00:00,439.32,443.36,438.04,442.08,340148.0,439.32,443.36,438.04,442.08,340148.0
2020-06-29 10:30:00,442.09,443.89,440.82,441.54,234225.0,442.09,443.89,440.82,441.54,234225.0
2020-06-29 11:00:00,441.54,442.6,437.7,442.27,197632.0,441.54,442.6,437.7,442.27,197632.0
2020-06-29 11:30:00,442.26,443.44,441.5,443.1,112998.0,442.26,443.44,441.5,443.1,112998.0
2020-06-29 12:00:00,443.13,444.4,442.21,443.35,189615.0,443.13,444.4,442.21,443.35,189615.0
2020-06-29 12:30:00,443.4,444.57,442.8,444.27,99365.0,443.4,444.57,442.8,444.27,99365.0
2020-06-29 13:00:00,444.28,445.01,443.34,444.12,101403.0,444.28,445.01,443.34,444.12,101403.0
2020-06-29 13:30:00,444.18,447.67,443.93,446.35,147353.0,444.18,447.67,443.93,446.35,147353.0
2020-06-29 14:00:00,446.39,446.82,445.14,446.02,122649.0,446.39,446.82,445.14,446.02,122649.0
2020-06-29 14:30:00,446.04,446.66,443.6,443.6,111360.0,446.04,446.66,443.6,443.6,111360.0
2020-06-29 15:00:00,443.68,444.23,442.87,444.0,130180.0,443.68,444.23,442.87,444.0,130180.0
2020-06-29 15:30:00,444.08,447.42,444.05,447.42,268469.0,444.08,447.42,444.05,447.42,268469.0
2020-06-30 09:30:00,450.02,453.65,447.0,452.81,443041.0,450.02,453.65,447.0,452.81,443041.0
2020-06-30 10:00:00,453.37,453.63,448.47,448.7,186350.0,453.37,453.63,448.47,448.7,186350.0
2020-06-30 10:30:00,448.62,452.97,448.45,452.62,153004.0,448.62,452.97,448.45,452.62,153004.0
2020-06-30 11:00:00,452.59,453.23,451.42,451.55,117031.0,452.59,453.23,451.42,451.55,117031.0
2020-06-30 11:30:00,451.49,452.6,450.44,451.35,86512.0,451.49,452.6,450.44,451.35,86512.0
2020-06-30 12:00:00,451.19,453.33,450.49,453.07,105284.0,451.19,453.33,450.49,453.07,105284.0
2020-06-30 12:30:00,453.02,454.44,452.44,454.02,230848.0,453.02,454.44,452.44,454.02,230848.0
2020-06-30 13:00:00,454.02,455.18,452.77,454.17,114903.0,454.02,455.18,452.77,454.17,114903.0
2020-06-30 13:30:00,454.23,455.38,453.72,454.29,100981.0,454.23,455.38,453.72,454.29,100981.0
2020-06-30 14:00:00,454.36,456.25,453.67,456.18,148109.0,454.36,456.25,453.67,456.18,148109.0
2020-06-30 14:30:00,456.23,457.59,456.02,456.32,147292.0,456.23,457.59,456.02,456.32,147292.0
2020-06-30 15:00:00,456.25,457.0,455.0,456.65,141952.0,456.25,457.0,455.0,456.65,141952.0
2020-06-30 15:30:00,456.57,457.32,454.7,454.75,380245.0,456.57,457.32,454.7,454.75,380245.0
2020-07-01 09:30:00,453.63,460.38,453.63,459.17,592188.0,453.63,460.38,453.63,459.17,592188.0
2020-07-01 10:00:00,459.19,464.25,458.0,464.02,398350.0,459.19,464.25,458.0,464.02,398350.0
2020-07-01 10:30:00,464.06,467.5,463.55,466.95,346816.0,464.06,467.5,463.55,466.95,346816.0
2020-07-01 11:00:00,467.0,472.41,466.75,470.81,441224.0,467.0,472.41,466.75,470.81,441224.0
2020-07-01 11:30:00,470.87,474.6,468.65,474.6,467022.0,470.87,474.6,468.65,474.6,467022.0
2020-07-01 12:00:00,474.52,478.49,474.32,477.54,621057.0,474.52,478.49,474.32,477.54,621057.0
2020-07-01 12:30:00,477.7,479.45,477.12,479.01,464048.0,477.7,479.45,477.12,479.01,464048.0
2020-07-01 13:00:00,479.12,479.44,475.9,479.3,370636.0,479.12,479.44,475.9,479.3,370636.0
2020-07-01 13:30:00,479.35,481.45,478.86,480.76,364402.0,479.35,481.45,478.86,480.76,364402.0
2020-07-01 14:00:00,480.8,481.07,478.11,480.0,351135.0,480.8,481.07,478.11,480.0,351135.0
2020-07-01 14:30:00,480.04,484.05,479.29,483.04,441021.0,480.04,484.05,479.29,483.04,441021.0
2020-07-01 15:00:00,483.06,487.2,482.97,485.83,817892.0,483.06,487.2,482.97,485.83,817892.0
2020-07-01 15:30:00,485.81,488.23,484.98,485.58,883009.0,485.81,488.23,484.98,485.58,883009.0
2020-07-02 09:30:00,486.88,492.28,481.5,481.5,1145698.0,486.88,492.28,481.5,481.5,1145698.0
2020-07-02 10:00:00,481.53,484.3,477.77,480.26,705943.0,481.53,484.3,477.77,480.26,705943.0
2020-07-02 10:30:00,480.19,485.0,480.19,481.93,292713.0,480.19,485.0,480.19,481.93,292713.0
2020-07-02 11:00:00,481.98,482.21,475.85,476.28,355830.0,481.98,482.21,475.85,476.28,355830.0
2020-07-02 11:30:00,476.34,481.59,476.1,481.11,308773.0,476.34,481.59,476.1,481.11,308773.0
2020-07-02 12:00:00,481.11,481.21,478.29,479.53,187617.0,481.11,481.21,478.29,479.53,187617.0
2020-07-02 12:30:00,479.68,480.35,477.83,478.97,142278.0,479.68,480.35,477.83,478.97,142278.0
2020-07-02 13:00:00,478.96,480.87,478.5,480.49,129970.0,478.96,480.87,478.5,480.49,129970.0
2020-07-02 13:30:00,480.54,480.88,479.0,479.16,127008.0,480.54,480.88,479.0,479.16,127008.0
2020-07-02 14:00:00,479.14,480.5,478.04,480.05,115893.0,479.14,480.5,478.04,480.05,115893.0
2020-07-02 14:30:00,480.18,480.18,478.47,479.89,104951.0,480.18,480.18,478.47,479.89,104951.0
2020-07-02 15:00:00,479.9,481.39,479.01,479.07,189768.0,479.9,481.39,479.01,479.07,189768.0
2020-07-02 15:30:00,479.12,480.49,475.52,477.22,455599.0,479.12,480.49,475.52,477.22,455599.0
2020-07-06 09:30:00,481.22,486.24,479.8,486.06,757503.0,481.22,486.24,479.8,486.06,757503.0
2020-07-06 10:00:00,486.0,492.1,485.41,491.91,557595.0,486.0,492.1,485.41,491.91,557595.0
2020-07-06 10:30:00,491.81,496.29,490.76,496.26,502282.0,491.81,496.29,490.76,496.26,502282.0
2020-07-06 11:00:00,496.26,499.5,495.5,498.99,550627.0,496.26,499.5,495.5,498.99,550627.0
2020-07-06 11:30:00,499.08,499.47,496.33,496.73,406498.0,499.08,499.47,496.33,496.73,406498.0
2020-07-06 12:00:00,496.84,497.68,494.1,495.54,466550.0,496.84,497.68,494.1,495.54,466550.0
2020-07-06 12:30:00,495.68,496.34,494.32,494.95,269713.0,495.68,496.34,494.32,494.95,269713.0
2020-07-06 13:00:00,494.95,494.99,489.47,492.6,407911.0,494.95,494.99,489.47,492.6,407911.0
2020-07-06 13:30:00,492.67,493.48,490.82,492.42,233359.0,492.67,493.48,490.82,492.42,233359.0
2020-07-06 14:00:00,492.42,493.0,488.12,490.2,294613.0,492.42,493.0,488.12,490.2,294613.0
2020-07-06 14:30:00,490.24,494.82,490.15,493.31,329170.0,490.24,494.82,490.15,493.31,329170.0
2020-07-06 15:00:00,493.17,494.5,490.98,493.11,310809.0,493.17,494.5,490.98,493.11,310809.0
2020-07-06 15:30:00,493.14,495.54,492.29,493.81,469471.0,493.14,495.54,492.29,493.81,469471.0
2020-07-07 09:30:00,497.02,504.82,491.02,494.36,1014565.0,497.02,504.82,491.02,494.36,1014565.0
2020-07-07 10:00:00,494.26,499.22,493.5,496.12,367143.0,494.26,499.22,493.5,496.12,367143.0
2020-07-07 10:30:00,496.25,498.5,494.41,496.44,259607.0,496.25,498.5,494.41,496.44,259607.0
2020-07-07 11:00:00,496.67,500.0,496.31,497.91,204734.0,496.67,500.0,496.31,497.91,204734.0
2020-07-07 11:30:00,497.98,498.79,495.47,495.84,259671.0,497.98,498.79,495.47,495.84,259671.0
2020-07-07 12:00:00,495.94,496.93,493.66,494.55,165145.0,495.94,496.93,493.66,494.55,165145.0
2020-07-07 12:30:00,494.48,495.92,492.89,494.7,174296.0,494.48,495.92,492.89,494.7,174296.0
2020-07-07 13:00:00,494.61,495.0,492.25,493.34,142601.0,494.61,495.0,492.25,493.34,142601.0
2020-07-07 13:30:00,493.17,496.9,493.09,494.3,229884.0,493.17,496.9,493.09,494.3,229884.0
2020-07-07 14:00:00,494.25,494.25,491.55,491.62,185427.0,494.25,494.25,491.55,491.62,185427.0
2020-07-07 14:30:00,491.56,494.63,490.83,493.6,256661.0,491.56,494.63,490.83,493.6,256661.0
2020-07-07 15:00:00,493.53,494.32,492.11,493.58,199599.0,493.53,494.32,492.11,493.58,199599.0
2020-07-07 15:30:00,493.66,495.68,492.47,493.05,327213.0,493.66,495.68,492.47,493.05,327213.0
2020-07-08 09:30:00,498.58,499.6,495.14,498.54,492921.0,498.58,499.6,495.14,498.54,492921.0
2020-07-08 10:00:00,498.7,503.71,497.3,498.96,495063.0,498.7,503.71,497.3,498.96,495063.0
2020-07-08 10:30:00,498.79,500.28,497.66,500.06,243404.0,498.79,500.28,497.66,500.06,243404.0
2020-07-08 11:00:00,500.09,500.22,493.81,495.55,293417.0,500.09,500.22,493.81,495.55,293417.0
2020-07-08 11:30:00,495.51,498.13,494.26,497.71,271668.0,495.51,498.13,494.26,497.71,271668.0
2020-07-08 12:00:00,497.86,500.37,497.51,499.4,287172.0,497.86,500.37,497.51,499.4,287172.0
2020-07-08 12:30:00,499.38,503.02,499.16,502.57,253625.0,499.38,503.02,499.16,502.57,253625.0
2020-07-08 13:00:00,502.57,503.06,501.06,502.93,259017.0,502.57,503.06,501.06,502.93,259017.0
2020-07-08 13:30:00,502.86,505.1,500.12,500.83,315615.0,502.86,505.1,500.12,500.83,315615.0
2020-07-08 14:00:00,500.87,502.92,499.99,501.46,214333.0,500.87,502.92,499.99,501.46,214333.0
2020-07-08 14:30:00,501.47,502.78,499.99,502.78,190966.0,501.47,502.78,499.99,502.78,190966.0
2020-07-08 15:00:00,502.87,504.75,502.15,502.74,254116.0,502.87,504.75,502.15,502.74,254116.0
2020-07-08 15:30:00,502.94,503.38,501.83,502.68,274193.0,502.94,503.38,501.83,502.68,274193.0
2020-07-09 09:30:00,508.4,509.63,501.02,505.46,612672.0,508.4,509.63,501.02,505.46,612672.0
2020-07-09 10:00:00,505.51,506.5,502.59,505.16,264323.0,505.51,506.5,502.59,505.16,264323.0
2020-07-09 10:30:00,504.99,505.88,496.25,496.59,370805.0,504.99,505.88,496.25,496.59,370805.0
2020-07-09 11:00:00,496.42,500.0,495.78,498.58,325667.0,496.42,500.0,495.78,498.58,325667.0
2020-07-09 11:30:00,498.88,500.63,496.74,498.57,307545.0,498.88,500.63,496.74,498.57,307545.0
2020-07-09 12:00:00,498.58,503.72,497.52,501.94,303452.0,498.58,503.72,497.52,501.94,303452.0
2020-07-09 12:30:00,501.85,504.46,501.13,503.51,160124.0,501.85,504.46,501.13,503.51,160124.0
2020-07-09 13:00:00,503.6,504.8,503.02,503.21,177695.0,503.6,504.8,503.02,503.21,177695.0
2020-07-09 13:30:00,503.13,503.71,501.5,502.2,112063.0,503.13,503.71,501.5,502.2,112063.0
2020-07-09 14:00:00,502.0,507.17,501.76,506.9,210206.0,502.0,507.17,501.76,506.9,210206.0
2020-07-09 14:30:00,506.9,507.98,506.12,507.89,216583.0,506.9,507.98,506.12,507.89,216583.0
2020-07-09 15:00:00,507.95,510.0,506.61,506.63,366612.0,507.95,510.0,506.61,506.63,366612.0
2020-07-09 15:30:00,506.5,509.25,505.86,507.62,487337.0,506.5,509.25,505.86,507.62,487337.0
2020-07-10 09:30:00,520.0,523.97,511.28,518.13,1757847.0,520.0,523.97,511.28,518.13,1757847.0
2020-07-10 10:00:00,518.13,525.35,514.59,523.5,1096122.0,518.13,525.35,514.59,523.5,1096122.0
2020-07-10 10:30:00,523.51,526.27,521.58,524.21,723604.0,523.51,526.27,521.58,524.21,723604.0
2020-07-10 11:00:00,524.39,527.07,522.96,526.39,536930.0,524.39,527.07,522.96,526.39,536930.0
2020-07-10 11:30:00,526.2,532.0,526.08,531.72,1024123.0,526.2,532.0,526.08,531.72,1024123.0
2020-07-10 12:00:00,531.82,538.88,531.5,538.76,1271294.0,531.82,538.88,531.5,538.76,1271294.0
2020-07-10 12:30:00,538.69,542.2,536.35,538.34,1296251.0,538.69,542.2,536.35,538.34,1296251.0
2020-07-10 13:00:00,538.47,549.52,538.42,548.27,1322815.0,538.47,549.52,538.42,548.27,1322815.0
2020-07-10 13:30:00,548.23,554.81,545.92,553.38,1769349.0,548.23,554.81,545.92,553.38,1769349.0
2020-07-10 14:00:00,553.6,555.88,547.57,549.18,1420118.0,553.6,555.88,547.57,549.18,1420118.0
2020-07-10 14:30:00,549.14,550.24,542.03,544.65,1489204.0,549.14,550.24,542.03,544.65,1489204.0
2020-07-10 15:00:00,544.77,546.98,541.29,545.89,1049730.0,544.77,546.98,541.29,545.89,1049730.0
2020-07-10 15:30:00,545.84,549.86,544.38,548.7,1256656.0,545.84,549.86,544.38,548.7,1256656.0
2020-07-13 09:30:00,567.97,575.37,556.52,571.72,2408183.0,567.97,575.37,556.52,571.72,2408183.0
2020-07-13 10:00:00,571.75,572.26,561.51,565.69,1292344.0,571.75,572.26,561.51,565.69,1292344.0
2020-07-13 10:30:00,565.82,565.99,560.08,565.8,810538.0,565.82,565.99,560.08,565.8,810538.0
2020-07-13 11:00:00,565.77,570.32,564.64,568.81,799299.0,565.77,570.32,564.64,568.81,799299.0
2020-07-13 11:30:00,568.92,571.74,566.5,570.05,792620.0,568.92,571.74,566.5,570.05,792620.0
2020-07-13 12:00:00,570.07,570.89,565.36,566.15,546138.0,570.07,570.89,565.36,566.15,546138.0
2020-07-13 12:30:00,566.3,566.5,559.0,559.05,614853.0,566.3,566.5,559.0,559.05,614853.0
2020-07-13 13:00:00,559.47,565.28,559.47,564.87,464172.0,559.47,565.28,559.47,564.87,464172.0
2020-07-13 13:30:00,565.0,565.91,556.84,557.02,365963.0,565.0,565.91,556.84,557.02,365963.0
2020-07-13 14:00:00,556.9,558.82,548.76,549.32,829849.0,556.9,558.82,548.76,549.32,829849.0
2020-07-13 14:30:00,549.48,553.56,542.83,551.47,1237810.0,549.48,553.56,542.83,551.47,1237810.0
2020-07-13 15:00:00,551.66,551.7,538.0,539.48,879765.0,551.66,551.7,538.0,539.48,879765.0
2020-07-13 15:30:00,539.36,539.89,520.96,525.5,1576054.0,539.36,539.89,520.96,525.5,1576054.0
2020-07-14 09:30:00,517.08,525.0,503.07,509.87,2246950.0,517.08,525.0,503.07,509.87,2246950.0
2020-07-14 10:00:00,509.5,511.39,490.49,503.41,1406042.0,509.5,511.39,490.49,503.41,1406042.0
2020-07-14 10:30:00,503.48,514.33,501.8,509.19,845196.0,503.48,514.33,501.8,509.19,845196.0
2020-07-14 11:00:00,508.77,512.76,504.22,511.46,586446.0,508.77,512.76,504.22,511.46,586446.0
2020-07-14 11:30:00,511.52,518.87,509.56,516.5,693107.0,511.52,518.87,509.56,516.5,693107.0
2020-07-14 12:00:00,516.63,520.19,514.51,516.44,700834.0,516.63,520.19,514.51,516.44,700834.0
2020-07-14 12:30:00,516.42,518.2,512.6,514.0,544566.0,516.42,518.2,512.6,514.0,544566.0
2020-07-14 13:00:00,514.0,515.99,507.04,514.2,751385.0,514.0,515.99,507.04,514.2,751385.0
2020-07-14 13:30:00,514.07,521.12,514.04,519.85,488522.0,514.07,521.12,514.04,519.85,488522.0
2020-07-14 14:00:00,519.59,521.58,517.67,518.9,477572.0,519.59,521.58,517.67,518.9,477572.0
2020-07-14 14:30:00,519.02,519.77,514.91,518.86,426323.0,519.02,519.77,514.91,518.86,426323.0
2020-07-14 15:00:00,518.86,519.23,512.02,517.67,588885.0,518.86,519.23,512.02,517.67,588885.0
2020-07-14 15:30:00,517.66,525.5,517.1,525.12,1001484.0,517.66,525.5,517.1,525.12,1001484.0
2020-07-15 09:30:00,518.27,526.34,513.57,518.51,931982.0,518.27,526.34,513.57,518.51,931982.0
2020-07-15 10:00:00,518.88,520.45,513.17,518.29,674431.0,518.88,520.45,513.17,518.29,674431.0
2020-07-15 10:30:00,518.51,524.48,516.96,518.28,677008.0,518.51,524.48,516.96,518.28,677008.0
2020-07-15 11:00:00,518.13,518.95,513.39,517.28,542762.0,518.13,518.95,513.39,517.28,542762.0
2020-07-15 11:30:00,517.2,517.85,511.45,512.69,315513.0,517.2,517.85,511.45,512.69,315513.0
2020-07-15 12:00:00,512.59,515.15,510.18,513.92,601288.0,512.59,515.15,510.18,513.92,601288.0
2020-07-15 12:30:00,513.74,519.42,512.92,517.97,658603.0,513.74,519.42,512.92,517.97,658603.0
2020-07-15 13:00:00,518.2,520.98,516.63,520.86,324897.0,518.2,520.98,516.63,520.86,324897.0
2020-07-15 13:30:00,521.0,522.45,519.29,520.47,243627.0,521.0,522.45,519.29,520.47,243627.0
2020-07-15 14:00:00,520.37,529.0,519.47,526.13,730288.0,520.37,529.0,519.47,526.13,730288.0
2020-07-15 14:30:00,526.09,527.51,522.32,522.32,403284.0,526.09,527.51,522.32,522.32,403284.0
2020-07-15 15:00:00,522.2,523.72,519.73,523.49,656396.0,522.2,523.72,519.73,523.49,656396.0
2020-07-15 15:30:00,523.47,524.05,521.04,523.45,629437.0,523.47,524.05,521.04,523.45,629437.0
2020-07-16 09:30:00,526.74,529.75,518.54,521.5,1158749.0,526.74,529.75,518.54,521.5,1158749.0
2020-07-16 10:00:00,521.32,522.26,513.58,516.39,812337.0,521.32,522.26,513.58,516.39,812337.0
2020-07-16 10:30:00,516.26,516.9,504.36,504.5,1048277.0,516.26,516.9,504.36,504.5,1048277.0
2020-07-16 11:00:00,504.56,515.77,504.39,513.05,1218730.0,504.56,515.77,504.39,513.05,1218730.0
2020-07-16 11:30:00,513.09,517.7,512.19,515.18,1032052.0,513.09,517.7,512.19,515.18,1032052.0
2020-07-16 12:00:00,515.18,521.78,514.5,518.22,869465.0,515.18,521.78,514.5,518.22,869465.0
2020-07-16 12:30:00,518.3,524.89,517.44,523.21,836288.0,518.3,524.89,517.44,523.21,836288.0
2020-07-16 13:00:00,523.45,532.72,522.03,531.74,1117916.0,523.45,532.72,522.03,531.74,1117916.0
2020-07-16 13:30:00,531.72,535.54,526.55,528.34,1775920.0,531.72,535.54,526.55,528.34,1775920.0
2020-07-16 14:00:00,528.22,535.0,527.85,532.6,990235.0,528.22,535.0,527.85,532.6,990235.0
2020-07-16 14:30:00,532.63,533.93,526.1,526.12,902130.0,532.63,533.93,526.1,526.12,902130.0
2020-07-16 15:00:00,526.12,531.0,524.56,530.76,1033585.0,526.12,531.0,524.56,530.76,1033585.0
2020-07-16 15:30:00,530.49,531.46,523.63,527.49,1592547.0,530.49,531.46,523.63,527.49,1592547.0
2020-07-17 09:30:00,494.83,503.59,486.42,495.92,4781151.0,494.83,503.59,486.42,495.92,4781151.0
2020-07-17 10:00:00,495.82,496.72,484.14,486.28,2504772.0,495.82,496.72,484.14,486.28,2504772.0
2020-07-17 10:30:00,486.51,493.36,484.5,491.84,1841341.0,486.51,493.36,484.5,491.84,1841341.0
2020-07-17 11:00:00,491.78,495.19,489.41,494.42,1378368.0,491.78,495.19,489.41,494.42,1378368.0
2020-07-17 11:30:00,494.45,495.41,490.0,490.81,1120652.0,494.45,495.41,490.0,490.81,1120652.0
2020-07-17 12:00:00,490.91,492.0,488.69,490.92,670254.0,490.91,492.0,488.69,490.92,670254.0
2020-07-17 12:30:00,490.96,492.82,488.86,490.08,685177.0,490.96,492.82,488.86,490.08,685177.0
2020-07-17 13:00:00,490.1,492.09,489.19,490.18,538861.0,490.1,492.09,489.19,490.18,538861.0
2020-07-17 13:30:00,490.28,491.1,488.0,489.07,521550.0,490.28,491.1,488.0,489.07,521550.0
2020-07-17 14:00:00,489.14,491.42,488.82,490.46,543654.0,489.14,491.42,488.82,490.46,543654.0
2020-07-17 14:30:00,490.5,493.45,489.77,491.8,661943.0,490.5,493.45,489.77,491.8,661943.0
2020-07-17 15:00:00,491.77,492.13,489.3,490.04,617031.0,491.77,492.13,489.3,490.04,617031.0
2020-07-17 15:30:00,490.04,493.33,488.93,493.18,1245110.0,490.04,493.33,488.93,493.18,1245110.0
2020-07-20 09:30:00,489.75,499.2,484.2,496.75,1768176.0,489.75,499.2,484.2,496.75,1768176.0
2020-07-20 10:00:00,496.25,501.67,495.01,499.9,1011153.0,496.25,501.67,495.01,499.9,1011153.0
2020-07-20 10:30:00,500.09,500.71,495.06,497.37,674449.0,500.09,500.71,495.06,497.37,674449.0
2020-07-20 11:00:00,497.56,498.75,494.09,495.74,561020.0,497.56,498.75,494.09,495.74,561020.0
2020-07-20 11:30:00,495.89,496.46,492.34,495.41,759911.0,495.89,496.46,492.34,495.41,759911.0
2020-07-20 12:00:00,495.54,495.88,492.53,493.27,450023.0,495.54,495.88,492.53,493.27,450023.0
2020-07-20 12:30:00,493.09,496.0,491.08,495.85,671112.0,493.09,496.0,491.08,495.85,671112.0
2020-07-20 13:00:00,495.84,497.99,495.52,497.79,334157.0,495.84,497.99,495.52,497.79,334157.0
2020-07-20 13:30:00,497.88,498.28,495.4,495.9,342539.0,497.88,498.28,495.4,495.9,342539.0
2020-07-20 14:00:00,495.78,498.62,495.78,498.54,308068.0,495.78,498.62,495.78,498.54,308068.0
2020-07-20 14:30:00,498.48,500.0,498.0,499.58,372696.0,498.48,500.0,498.0,499.58,372696.0
2020-07-20 15:00:00,499.62,501.0,498.7,500.74,380578.0,499.62,501.0,498.7,500.74,380578.0
2020-07-20 15:30:00,500.81,504.5,500.73,502.35,858225.0,500.81,504.5,500.73,502.35,858225.0
2020-07-21 09:30:00,505.62,506.38,495.11,497.0,1061144.0,505.62,506.38,495.11,497.0,1061144.0
2020-07-21 10:00:00,497.25,500.48,495.45,499.23,606424.0,497.25,500.48,495.45,499.23,606424.0
2020-07-21 10:30:00,499.06,499.99,493.8,497.38,503183.0,499.06,499.99,493.8,497.38,503183.0
2020-07-21 11:00:00,497.08,498.62,494.2,494.93,356978.0,497.08,498.62,494.2,494.93,356978.0
2020-07-21 11:30:00,495.0,496.0,490.01,491.58,457348.0,495.0,496.0,490.01,491.58,457348.0
2020-07-21 12:00:00,491.63,494.0,489.13,492.72,692150.0,491.63,494.0,489.13,492.72,692150.0
2020-07-21 12:30:00,492.79,494.44,491.0,494.41,300624.0,492.79,494.44,491.0,494.41,300624.0
2020-07-21 13:00:00,494.31,494.38,491.32,493.69,219849.0,494.31,494.38,491.32,493.69,219849.0
2020-07-21 13:30:00,493.65,494.93,492.39,494.41,246371.0,493.65,494.93,492.39,494.41,246371.0
2020-07-21 14:00:00,494.36,496.2,494.19,495.3,222785.0,494.36,496.2,494.19,495.3,222785.0
2020-07-21 14:30:00,495.33,495.46,492.01,492.36,283804.0,495.33,495.46,492.01,492.36,283804.0
2020-07-21 15:00:00,492.37,493.26,489.5,490.05,505896.0,492.37,493.26,489.5,490.05,505896.0
2020-07-21 15:30:00,490.17,491.85,488.61,490.1,735125.0,490.17,491.85,488.61,490.1,735125.0
2020-07-22 09:30:00,492.19,497.2,490.7,495.08,713082.0,492.19,497.2,490.7,495.08,713082.0
2020-07-22 10:00:00,495.04,496.87,492.38,492.5,294057.0,495.04,496.87,492.38,492.5,294057.0
2020-07-22 10:30:00,492.4,494.83,489.53,490.16,303776.0,492.4,494.83,489.53,490.16,303776.0
2020-07-22 11:00:00,490.28,491.7,487.83,491.19,352168.0,490.28,491.7,487.83,491.19,352168.0
2020-07-22 11:30:00,491.36,492.64,490.42,491.83,418824.0,491.36,492.64,490.42,491.83,418824.0
2020-07-22 12:00:00,491.79,493.99,489.53,492.09,524422.0,491.79,493.99,489.53,492.09,524422.0
2020-07-22 12:30:00,492.04,492.51,489.68,489.75,209084.0,492.04,492.51,489.68,489.75,209084.0
2020-07-22 13:00:00,489.68,490.8,488.78,489.47,220909.0,489.68,490.8,488.78,489.47,220909.0
2020-07-22 13:30:00,489.59,489.76,487.2,487.98,212948.0,489.59,489.76,487.2,487.98,212948.0
2020-07-22 14:00:00,488.08,489.59,487.77,488.55,174874.0,488.08,489.59,487.77,488.55,174874.0
2020-07-22 14:30:00,488.37,489.96,487.97,489.11,233837.0,488.37,489.96,487.97,489.11,233837.0
2020-07-22 15:00:00,489.11,490.89,488.14,488.75,309925.0,489.11,490.89,488.14,488.75,309925.0
2020-07-22 15:30:00,488.79,490.77,488.65,489.54,468583.0,488.79,490.77,488.65,489.54,468583.0
2020-07-23 09:30:00,491.59,491.9,486.23,487.18,474924.0,491.59,491.9,486.23,487.18,474924.0
2020-07-23 10:00:00,487.36,488.25,484.6,486.99,441135.0,487.36,488.25,484.6,486.99,441135.0
2020-07-23 10:30:00,487.17,487.44,484.66,485.33,229094.0,487.17,487.44,484.66,485.33,229094.0
2020-07-23 11:00:00,485.49,487.12,484.85,486.13,178225.0,485.49,487.12,484.85,486.13,178225.0
2020-07-23 11:30:00,486.33,488.18,484.83,487.1,389143.0,486.33,488.18,484.83,487.1,389143.0
2020-07-23 12:00:00,487.06,487.06,481.41,482.77,380447.0,487.06,487.06,481.41,482.77,380447.0
2020-07-23 12:30:00,482.58,483.15,479.6,483.0,370934.0,482.58,483.15,479.6,483.0,370934.0
2020-07-23 13:00:00,482.95,484.82,481.42,482.58,283363.0,482.95,484.82,481.42,482.58,283363.0
2020-07-23 13:30:00,482.44,483.16,476.57,477.49,375563.0,482.44,483.16,476.57,477.49,375563.0
2020-07-23 14:00:00,477.2,477.95,472.02,476.55,549538.0,477.2,477.95,472.02,476.55,549538.0
2020-07-23 14:30:00,476.3,478.75,474.42,475.65,380459.0,476.3,478.75,474.42,475.65,380459.0
2020-07-23 15:00:00,476.05,477.0,474.65,476.27,319310.0,476.05,477.0,474.65,476.27,319310.0
2020-07-23 15:30:00,476.25,477.69,474.77,477.69,481540.0,476.25,477.69,474.77,477.69,481540.0
2020-07-24 09:30:00,468.61,481.39,467.54,479.89,936650.0,468.61,481.39,467.54,479.89,936650.0
2020-07-24 10:00:00,479.99,482.43,477.06,481.52,466290.0,479.99,482.43,477.06,481.52,466290.0
2020-07-24 10:30:00,481.21,486.23,477.78,485.73,405527.0,481.21,486.23,477.78,485.73,405527.0
2020-07-24 11:00:00,485.7,487.17,482.6,486.23,426303.0,485.7,487.17,482.6,486.23,426303.0
2020-07-24 11:30:00,486.1,486.28,482.71,484.34,250817.0,486.1,486.28,482.71,484.34,250817.0
2020-07-24 12:00:00,484.5,484.5,479.0,481.31,411648.0,484.5,484.5,479.0,481.31,411648.0
2020-07-24 12:30:00,481.38,482.01,478.6,479.2,284605.0,481.38,482.01,478.6,479.2,284605.0
2020-07-24 13:00:00,478.92,480.05,476.5,479.48,229254.0,478.92,480.05,476.5,479.48,229254.0
2020-07-24 13:30:00,479.46,482.0,477.79,481.83,256905.0,479.46,482.0,477.79,481.83,256905.0
2020-07-24 14:00:00,481.91,483.0,480.61,482.99,248545.0,481.91,483.0,480.61,482.99,248545.0
2020-07-24 14:30:00,482.87,482.96,480.26,481.69,180382.0,482.87,482.96,480.26,481.69,180382.0
2020-07-24 15:00:00,481.82,482.12,479.15,479.85,209519.0,481.82,482.12,479.15,479.85,209519.0
2020-07-24 15:30:00,479.57,480.84,479.02,480.45,323221.0,479.57,480.84,479.02,480.45,323221.0
2020-07-27 09:30:00,484.51,487.89,482.31,484.96,542736.0,484.51,487.89,482.31,484.96,542736.0
2020-07-27 10:00:00,485.03,487.41,482.91,485.35,394139.0,485.03,487.41,482.91,485.35,394139.0
2020-07-27 10:30:00,485.46,489.0,485.0,488.34,396773.0,485.46,489.0,485.0,488.34,396773.0
2020-07-27 11:00:00,488.35,488.88,484.21,485.04,317762.0,488.35,488.88,484.21,485.04,317762.0
2020-07-27 11:30:00,485.16,486.71,483.18,485.92,288838.0,485.16,486.71,483.18,485.92,288838.0
2020-07-27 12:00:00,485.98,488.62,485.42,487.78,141695.0,485.98,488.62,485.42,487.78,141695.0
2020-07-27 12:30:00,487.75,490.04,486.91,489.5,240687.0,487.75,490.04,486.91,489.5,240687.0
2020-07-27 13:00:00,489.51,494.77,489.44,493.06,506443.0,489.51,494.77,489.44,493.06,506443.0
2020-07-27 13:30:00,493.03,493.1,491.2,492.08,320553.0,493.03,493.1,491.2,492.08,320553.0
2020-07-27 14:00:00,492.19,494.95,490.71,494.8,450047.0,492.19,494.95,490.71,494.8,450047.0
2020-07-27 14:30:00,494.8,495.51,493.28,494.65,327205.0,494.8,495.51,493.28,494.65,327205.0
2020-07-27 15:00:00,494.5,496.92,494.41,496.27,424516.0,494.5,496.92,494.41,496.27,424516.0
2020-07-27 15:30:00,496.17,496.69,495.02,495.7,516967.0,496.17,496.69,495.02,495.7,516967.0
2020-07-28 09:30:00,496.51,497.8,488.35,491.0,643839.0,496.51,497.8,488.35,491.0,643839.0
2020-07-28 10:00:00,491.24,492.8,489.39,490.98,332453.0,491.24,492.8,489.39,490.98,332453.0
2020-07-28 10:30:00,490.9,492.25,489.1,491.84,241739.0,490.9,492.25,489.1,491.84,241739.0
2020-07-28 11:00:00,491.91,492.47,489.75,491.64,186183.0,491.91,492.47,489.75,491.64,186183.0
2020-07-28 11:30:00,491.74,495.5,491.69,492.68,388725.0,491.74,495.5,491.69,492.68,388725.0
2020-07-28 12:00:00,492.76,493.54,491.19,492.83,293474.0,492.76,493.54,491.19,492.83,293474.0
2020-07-28 12:30:00,493.05,494.79,491.37,494.28,218848.0,493.05,494.79,491.37,494.28,218848.0
2020-07-28 13:00:00,494.45,495.08,493.02,493.68,222981.0,494.45,495.08,493.02,493.68,222981.0
2020-07-28 13:30:00,493.78,495.58,493.54,493.98,159386.0,493.78,495.58,493.54,493.98,159386.0
2020-07-28 14:00:00,494.14,494.14,492.24,492.5,231160.0,494.14,494.14,492.24,492.5,231160.0
2020-07-28 14:30:00,492.43,492.79,491.07,491.43,184569.0,492.43,492.79,491.07,491.43,184569.0
2020-07-28 15:00:00,491.43,491.85,488.62,489.4,277554.0,491.43,491.85,488.62,489.4,277554.0
2020-07-28 15:30:00,489.36,490.2,487.76,488.45,387709.0,489.36,490.2,487.76,488.45,387709.0
2020-07-29 09:30:00,492.25,494.84,490.41,492.68,453651.0,492.25,494.84,490.41,492.68,453651.0
2020-07-29 10:00:00,492.65,494.92,488.6,489.55,349106.0,492.65,494.92,488.6,489.55,349106.0
2020-07-29 10:30:00,489.67,492.83,488.87,492.83,362410.0,489.67,492.83,488.87,492.83,362410.0
2020-07-29 11:00:00,492.78,492.91,489.44,490.26,200095.0,492.78,492.91,489.44,490.26,200095.0
2020-07-29 11:30:00,490.34,490.67,489.5,489.79,121089.0,490.34,490.67,489.5,489.79,121089.0
2020-07-29 12:00:00,489.65,489.74,486.0,487.21,370923.0,489.65,489.74,486.0,487.21,370923.0
2020-07-29 12:30:00,487.19,488.19,485.12,486.26,313435.0,487.19,488.19,485.12,486.26,313435.0
2020-07-29 13:00:00,486.28,486.68,485.0,485.47,215307.0,486.28,486.68,485.0,485.47,215307.0
2020-07-29 13:30:00,485.47,487.45,484.97,486.67,144417.0,485.47,487.45,484.97,486.67,144417.0
2020-07-29 14:00:00,486.39,487.83,485.66,486.74,134930.0,486.39,487.83,485.66,486.74,134930.0
2020-07-29 14:30:00,486.72,489.25,484.84,485.06,288467.0,486.72,489.25,484.84,485.06,288467.0
2020-07-29 15:00:00,485.16,486.14,484.13,485.58,219974.0,485.16,486.14,484.13,485.58,219974.0
2020-07-29 15:30:00,485.43,487.0,484.16,484.48,354689.0,485.43,487.0,484.16,484.48,354689.0
2020-07-30 09:30:00,482.5,485.85,480.22,481.35,369483.0,482.5,485.85,480.22,481.35,369483.0
2020-07-30 10:00:00,481.71,483.09,477.51,480.33,348431.0,481.71,483.09,477.51,480.33,348431.0
2020-07-30 10:30:00,480.39,482.94,479.4,482.61,332754.0,480.39,482.94,479.4,482.61,332754.0
2020-07-30 11:00:00,482.7,483.75,481.38,482.92,265672.0,482.7,483.75,481.38,482.92,265672.0
2020-07-30 11:30:00,483.06,485.61,482.52,484.56,433642.0,483.06,485.61,482.52,484.56,433642.0
2020-07-30 12:00:00,484.57,487.96,484.57,486.58,425582.0,484.57,487.96,484.57,486.58,425582.0
2020-07-30 12:30:00,486.75,487.8,486.33,486.7,169144.0,486.75,487.8,486.33,486.7,169144.0
2020-07-30 13:00:00,486.63,487.58,485.84,487.49,452256.0,486.63,487.58,485.84,487.49,452256.0
2020-07-30 13:30:00,487.5,487.89,485.05,487.35,435302.0,487.5,487.89,485.05,487.35,435302.0
2020-07-30 14:00:00,487.37,488.35,484.89,485.11,275334.0,487.37,488.35,484.89,485.11,275334.0
2020-07-30 14:30:00,485.19,486.4,484.8,485.24,138585.0,485.19,486.4,484.8,485.24,138585.0
2020-07-30 15:00:00,485.23,487.24,483.98,486.92,243869.0,485.23,487.24,483.98,486.92,243869.0
2020-07-30 15:30:00,486.94,487.12,485.32,485.69,321209.0,486.94,487.12,485.32,485.69,321209.0
2020-07-31 09:30:00,488.29,493.07,485.73,492.07,574241.0,488.29,493.07,485.73,492.07,574241.0
2020-07-31 10:00:00,492.3,492.5,486.5,487.76,310997.0,492.3,492.5,486.5,487.76,310997.0
2020-07-31 10:30:00,487.72,491.45,487.58,490.69,235748.0,487.72,491.45,487.58,490.69,235748.0
2020-07-31 11:00:00,490.57,494.8,490.11,492.56,323672.0,490.57,494.8,490.11,492.56,323672.0
2020-07-31 11:30:00,492.58,493.14,489.83,490.35,219362.0,492.58,493.14,489.83,490.35,219362.0
2020-07-31 12:00:00,490.12,490.76,487.23,487.7,185955.0,490.12,490.76,487.23,487.7,185955.0
2020-07-31 12:30:00,487.48,488.34,485.22,485.97,216873.0,487.48,488.34,485.22,485.97,216873.0
2020-07-31 13:00:00,485.9,488.27,485.73,488.0,150686.0,485.9,488.27,485.73,488.0,150686.0
2020-07-31 13:30:00,487.7,488.04,486.0,486.54,99006.0,487.7,488.04,486.0,486.54,99006.0
2020-07-31 14:00:00,486.45,487.29,484.5,485.82,142835.0,486.45,487.29,484.5,485.82,142835.0
2020-07-31 14:30:00,485.85,487.5,484.91,486.74,124133.0,485.85,487.5,484.91,486.74,124133.0
2020-07-31 15:00:00,486.76,488.34,486.06,487.27,159824.0,486.76,488.34,486.06,487.27,159824.0
2020-07-31 15:30:00,487.57,489.32,485.22,489.27,331921.0,487.57,489.32,485.22,489.27,331921.0
2020-08-03 09:30:00,491.36,497.61,490.23,496.5,696884.0,491.36,497.61,490.23,496.5,696884.0
2020-08-03 10:00:00,496.71,499.88,495.5,495.73,350991.0,496.71,499.88,495.5,495.73,350991.0
2020-08-03 10:30:00,495.91,496.79,494.34,495.53,209008.0,495.91,496.79,494.34,495.53,209008.0
2020-08-03 11:00:00,495.58,497.19,495.24,496.84,163735.0,495.58,497.19,495.24,496.84,163735.0
2020-08-03 11:30:00,496.72,499.01,496.35,498.84,262485.0,496.72,499.01,496.35,498.84,262485.0
2020-08-03 12:00:00,498.83,501.73,497.3,501.46,321218.0,498.83,501.73,497.3,501.46,321218.0
2020-08-03 12:30:00,501.49,502.83,499.74,501.13,255626.0,501.49,502.83,499.74,501.13,255626.0
2020-08-03 13:00:00,500.95,503.09,500.49,502.44,197194.0,500.95,503.09,500.49,502.44,197194.0
2020-08-03 13:30:00,502.56,502.68,500.51,500.7,149887.0,502.56,502.68,500.51,500.7,149887.0
2020-08-03 14:00:00,500.93,500.97,498.52,499.42,130770.0,500.93,500.97,498.52,499.42,130770.0
2020-08-03 14:30:00,499.49,500.62,497.8,498.81,153987.0,499.49,500.62,497.8,498.81,153987.0
2020-08-03 15:00:00,498.6,499.89,497.39,498.5,144237.0,498.6,499.89,497.39,498.5,144237.0
2020-08-03 15:30:00,498.45,499.93,496.95,498.62,301568.0,498.45,499.93,496.95,498.62,301568.0
2020-08-04 09:30:00,498.79,507.39,498.65,507.04,558473.0,498.79,507.39,498.65,507.04,558473.0
2020-08-04 10:00:00,506.88,508.95,504.71,507.47,454491.0,506.88,508.95,504.71,507.47,454491.0
2020-08-04 10:30:00,507.51,508.66,506.01,506.11,240087.0,507.51,508.66,506.01,506.11,240087.0
2020-08-04 11:00:00,506.17,507.49,503.94,504.8,251280.0,506.17,507.49,503.94,504.8,251280.0
2020-08-04 11:30:00,504.78,507.48,504.7,506.3,127238.0,504.78,507.48,504.7,506.3,127238.0
2020-08-04 12:00:00,506.46,506.5,503.38,505.38,131460.0,506.46,506.5,503.38,505.38,131460.0
2020-08-04 12:30:00,505.34,505.7,503.81,505.24,83643.0,505.34,505.7,503.81,505.24,83643.0
2020-08-04 13:00:00,504.93,508.54,504.3,507.2,140385.0,504.93,508.54,504.3,507.2,140385.0
2020-08-04 13:30:00,507.33,510.45,507.04,508.97,285104.0,507.33,510.45,507.04,508.97,285104.0
2020-08-04 14:00:00,509.02,509.9,506.62,506.62,223077.0,509.02,509.9,506.62,506.62,223077.0
2020-08-04 14:30:00,506.69,507.39,504.56,507.28,209175.0,506.69,507.39,504.56,507.28,209175.0
2020-08-04 15:00:00,507.2,508.99,506.99,507.78,144643.0,507.2,508.99,506.99,507.78,144643.0
2020-08-04 15:30:00,507.85,509.96,507.47,509.87,313104.0,507.85,509.96,507.47,509.87,313104.0
2020-08-05 09:30:00,507.76,510.11,504.7,508.48,385709.0,507.76,510.11,504.7,508.48,385709.0
2020-08-05 10:00:00,508.39,508.75,505.05,505.83,200080.0,508.39,508.75,505.05,505.83,200080.0
2020-08-05 10:30:00,505.75,505.75,503.08,505.34,375803.0,505.75,505.75,503.08,505.34,375803.0
2020-08-05 11:00:00,505.5,506.35,503.45,504.25,175358.0,505.5,506.35,503.45,504.25,175358.0
2020-08-05 11:30:00,504.22,505.28,502.76,503.04,140213.0,504.22,505.28,502.76,503.04,140213.0
2020-08-05 12:00:00,502.75,505.78,502.72,503.67,170704.0,502.75,505.78,502.72,503.67,170704.0
2020-08-05 12:30:00,503.51,505.61,503.15,504.43,95735.0,503.51,505.61,503.15,504.43,95735.0
2020-08-05 13:00:00,504.77,505.65,504.23,504.75,70244.0,504.77,505.65,504.23,504.75,70244.0
2020-08-05 13:30:00,505.04,506.35,504.76,505.73,95936.0,505.04,506.35,504.76,505.73,95936.0
2020-08-05 14:00:00,505.87,506.8,505.06,505.81,97894.0,505.87,506.8,505.06,505.81,97894.0
2020-08-05 14:30:00,505.73,506.29,505.35,505.79,59813.0,505.73,506.29,505.35,505.79,59813.0
2020-08-05 15:00:00,505.63,505.8,502.52,502.66,141002.0,505.63,505.8,502.52,502.66,141002.0
2020-08-05 15:30:00,502.68,503.29,501.2,502.11,334895.0,502.68,503.29,501.2,502.11,334895.0
2020-08-06 09:30:00,504.11,504.34,499.0,503.19,314851.0,504.11,504.34,499.0,503.19,314851.0
2020-08-06 10:00:00,503.31,504.37,502.03,503.08,195412.0,503.31,504.37,502.03,503.08,195412.0
2020-08-06 10:30:00,503.26,503.56,498.7,500.81,205977.0,503.26,503.56,498.7,500.81,205977.0
2020-08-06 11:00:00,500.88,503.38,500.68,502.42,153504.0,500.88,503.38,500.68,502.42,153504.0
2020-08-06 11:30:00,502.51,504.11,502.34,502.95,144245.0,502.51,504.11,502.34,502.95,144245.0
2020-08-06 12:00:00,502.83,504.9,502.83,503.71,133102.0,502.83,504.9,502.83,503.71,133102.0
2020-08-06 12:30:00,503.7,505.89,503.46,505.67,102637.0,503.7,505.89,503.46,505.67,102637.0
2020-08-06 13:00:00,505.7,506.93,505.4,506.06,111296.0,505.7,506.93,505.4,506.06,111296.0
2020-08-06 13:30:00,506.16,506.74,504.98,506.53,86148.0,506.16,506.74,504.98,506.53,86148.0
2020-08-06 14:00:00,506.59,507.93,506.46,507.79,103450.0,506.59,507.93,506.46,507.79,103450.0
2020-08-06 14:30:00,507.85,509.38,507.37,509.17,153269.0,507.85,509.38,507.37,509.17,153269.0
2020-08-06 15:00:00,509.03,510.82,508.34,509.16,226414.0,509.03,510.82,508.34,509.16,226414.0
2020-08-06 15:30:00,509.14,510.0,508.06,509.05,305564.0,509.14,510.0,508.06,509.05,305564.0
2020-08-07 09:30:00,505.49,508.29,502.83,503.4,295559.0,505.49,508.29,502.83,503.4,295559.0
2020-08-07 10:00:00,503.37,503.37,499.77,501.08,383838.0,503.37,503.37,499.77,501.08,383838.0
2020-08-07 10:30:00,501.09,503.37,499.91,502.42,277025.0,501.09,503.37,499.91,502.42,277025.0
2020-08-07 11:00:00,502.32,502.8,499.83,500.36,173777.0,502.32,502.8,499.83,500.36,173777.0
2020-08-07 11:30:00,500.39,501.75,498.79,498.93,158923.0,500.39,501.75,498.79,498.93,158923.0
2020-08-07 12:00:00,498.78,499.48,497.7,498.62,147030.0,498.78,499.48,497.7,498.62,147030.0
2020-08-07 12:30:00,498.65,498.92,492.25,492.25,253188.0,498.65,498.92,492.25,492.25,253188.0
2020-08-07 13:00:00,492.16,492.48,487.92,489.88,347311.0,492.16,492.48,487.92,489.88,347311.0
2020-08-07 13:30:00,489.9,492.6,488.86,490.2,215242.0,489.9,492.6,488.86,490.2,215242.0
2020-08-07 14:00:00,490.28,490.88,487.0,487.36,265135.0,490.28,490.88,487.0,487.36,265135.0
2020-08-07 14:30:00,487.38,490.88,486.68,490.52,217227.0,487.38,490.88,486.68,490.52,217227.0
2020-08-07 15:00:00,490.28,492.51,489.82,491.0,287833.0,490.28,492.51,489.82,491.0,287833.0
2020-08-07 15:30:00,491.01,495.11,490.95,494.98,453043.0,491.01,495.11,490.95,494.98,453043.0
2020-08-10 09:30:00,493.44,497.46,489.2,489.45,275962.0,493.44,497.46,489.2,489.45,275962.0
2020-08-10 10:00:00,489.67,491.0,486.63,487.48,274861.0,489.67,491.0,486.63,487.48,274861.0
2020-08-10 10:30:00,487.37,487.49,478.73,479.24,418502.0,487.37,487.49,478.73,479.24,418502.0
2020-08-10 11:00:00,479.12,484.16,478.62,483.8,298123.0,479.12,484.16,478.62,483.8,298123.0
2020-08-10 11:30:00,483.58,485.5,481.14,484.96,208533.0,483.58,485.5,481.14,484.96,208533.0
2020-08-10 12:00:00,485.16,485.83,482.4,482.49,117342.0,485.16,485.83,482.4,482.49,117342.0
2020-08-10 12:30:00,482.54,487.98,482.53,486.95,107445.0,482.54,487.98,482.53,486.95,107445.0
2020-08-10 13:00:00,487.05,489.04,486.7,487.87,98634.0,487.05,489.04,486.7,487.87,98634.0
2020-08-10 13:30:00,488.0,488.12,484.13,484.68,81417.0,488.0,488.12,484.13,484.68,81417.0
2020-08-10 14:00:00,484.71,485.11,483.58,484.67,105029.0,484.71,485.11,483.58,484.67,105029.0
2020-08-10 14:30:00,484.62,486.59,483.11,486.3,72915.0,484.62,486.59,483.11,486.3,72915.0
2020-08-10 15:00:00,486.29,486.41,483.31,483.67,169095.0,486.29,486.41,483.31,483.67,169095.0
2020-08-10 15:30:00,483.63,485.92,482.6,483.0,534189.0,483.63,485.92,482.6,483.0,534189.0
2020-08-11 09:30:00,479.75,480.0,473.3,476.28,455314.0,479.75,480.0,473.3,476.28,455314.0
2020-08-11 10:00:00,476.19,476.58,471.71,474.14,452583.0,476.19,476.58,471.71,474.14,452583.0
2020-08-11 10:30:00,474.18,477.27,472.82,476.23,332935.0,474.18,477.27,472.82,476.23,332935.0
2020-08-11 11:00:00,476.35,480.92,475.94,478.91,348237.0,476.35,480.92,475.94,478.91,348237.0
2020-08-11 11:30:00,479.03,479.52,475.69,476.05,196703.0,479.03,479.52,475.69,476.05,196703.0
2020-08-11 12:00:00,476.08,478.75,475.11,476.62,232913.0,476.08,478.75,475.11,476.62,232913.0
2020-08-11 12:30:00,476.8,477.16,474.5,475.0,188084.0,476.8,477.16,474.5,475.0,188084.0
2020-08-11 13:00:00,475.06,475.5,472.79,473.45,246234.0,475.06,475.5,472.79,473.45,246234.0
2020-08-11 13:30:00,473.43,474.26,471.51,472.56,236128.0,473.43,474.26,471.51,472.56,236128.0
2020-08-11 14:00:00,472.56,473.18,469.72,469.74,288900.0,472.56,473.18,469.72,469.74,288900.0
2020-08-11 14:30:00,469.69,472.25,469.0,472.07,271819.0,469.69,472.25,469.0,472.07,271819.0
2020-08-11 15:00:00,472.15,473.28,469.59,471.68,376751.0,472.15,473.28,469.59,471.68,376751.0
2020-08-11 15:30:00,471.6,471.6,466.55,466.71,737200.0,471.6,471.6,466.55,466.71,737200.0
2020-08-12 09:30:00,471.34,481.6,470.18,479.35,643618.0,471.34,481.6,470.18,479.35,643618.0
2020-08-12 10:00:00,478.79,480.62,476.65,477.07,342579.0,478.79,480.62,476.65,477.07,342579.0
2020-08-12 10:30:00,476.99,477.8,475.0,475.9,239541.0,476.99,477.8,475.0,475.9,239541.0
2020-08-12 11:00:00,475.77,479.3,475.71,478.34,151531.0,475.77,479.3,475.71,478.34,151531.0
2020-08-12 11:30:00,478.44,479.61,477.5,478.41,121189.0,478.44,479.61,477.5,478.41,121189.0
2020-08-12 12:00:00,478.37,480.0,478.01,479.55,162558.0,478.37,480.0,478.01,479.55,162558.0
2020-08-12 12:30:00,479.68,482.49,478.72,478.89,252746.0,479.68,482.49,478.72,478.89,252746.0
2020-08-12 13:00:00,478.89,480.51,478.68,479.13,148500.0,478.89,480.51,478.68,479.13,148500.0
2020-08-12 13:30:00,479.1,480.96,478.8,479.9,123601.0,479.1,480.96,478.8,479.9,123601.0
2020-08-12 14:00:00,479.77,481.0,479.65,479.76,103447.0,479.77,481.0,479.65,479.76,103447.0
2020-08-12 14:30:00,479.86,480.03,477.5,477.98,158862.0,479.86,480.03,477.5,477.98,158862.0
2020-08-12 15:00:00,478.03,478.46,475.83,476.32,281187.0,478.03,478.46,475.83,476.32,281187.0
2020-08-12 15:30:00,476.4,476.59,473.51,475.47,565604.0,476.4,476.59,473.51,475.47,565604.0
2020-08-13 09:30:00,478.55,482.11,476.45,481.0,387474.0,478.55,482.11,476.45,481.0,387474.0
2020-08-13 10:00:00,480.93,481.21,478.08,480.91,144915.0,480.93,481.21,478.08,480.91,144915.0
2020-08-13 10:30:00,480.9,482.97,480.5,481.22,178771.0,480.9,482.97,480.5,481.22,178771.0
2020-08-13 11:00:00,481.36,482.28,480.01,480.12,112883.0,481.36,482.28,480.01,480.12,112883.0
2020-08-13 11:30:00,480.28,481.47,479.52,481.47,95460.0,480.28,481.47,479.52,481.47,95460.0
2020-08-13 12:00:00,481.56,483.99,481.25,483.95,110380.0,481.56,483.99,481.25,483.95,110380.0
2020-08-13 12:30:00,483.81,484.45,483.31,484.14,82849.0,483.81,484.45,483.31,484.14,82849.0
2020-08-13 13:00:00,484.12,484.25,481.02,481.18,94824.0,484.12,484.25,481.02,481.18,94824.0
2020-08-13 13:30:00,481.0,482.5,479.64,481.88,99600.0,481.0,482.5,479.64,481.88,99600.0
2020-08-13 14:00:00,481.9,482.02,478.47,480.24,80600.0,481.9,482.02,478.47,480.24,80600.0
2020-08-13 14:30:00,480.17,482.41,479.28,481.4,138800.0,480.17,482.41,479.28,481.4,138800.0
2020-08-13 15:00:00,481.38,482.84,480.94,482.74,87904.0,481.38,482.84,480.94,482.74,87904.0
2020-08-13 15:30:00,482.77,482.82,480.5,481.23,173525.0,482.77,482.82,480.5,481.23,173525.0
2020-08-14 09:30:00,483.0,488.33,482.06,486.74,419030.0,483.0,488.33,482.06,486.74,419030.0
2020-08-14 10:00:00,486.87,487.72,480.65,480.78,197845.0,486.87,487.72,480.65,480.78,197845.0
2020-08-14 10:30:00,480.74,484.43,480.21,481.31,168085.0,480.74,484.43,480.21,481.31,168085.0
2020-08-14 11:00:00,481.22,483.42,480.85,482.44,101577.0,481.22,483.42,480.85,482.44,101577.0
2020-08-14 11:30:00,482.45,483.12,481.55,481.83,88504.0,482.45,483.12,481.55,481.83,88504.0
2020-08-14 12:00:00,481.73,482.75,480.63,482.21,76920.0,481.73,482.75,480.63,482.21,76920.0
2020-08-14 12:30:00,482.12,484.19,481.82,483.62,100905.0,482.12,484.19,481.82,483.62,100905.0
2020-08-14 13:00:00,483.5,483.5,481.5,482.53,75215.0,483.5,483.5,481.5,482.53,75215.0
2020-08-14 13:30:00,482.57,482.88,481.5,482.32,50711.0,482.57,482.88,481.5,482.32,50711.0
2020-08-14 14:00:00,482.35,482.35,480.89,481.58,90330.0,482.35,482.35,480.89,481.58,90330.0
2020-08-14 14:30:00,481.7,482.38,481.32,482.38,49760.0,481.7,482.38,481.32,482.38,49760.0
2020-08-14 15:00:00,482.35,482.45,480.5,480.83,98597.0,482.35,482.45,480.5,480.83,98597.0
2020-08-14 15:30:00,480.79,483.36,480.58,482.57,218138.0,480.79,483.36,480.58,482.57,218138.0
2020-08-17 09:30:00,484.2,484.85,481.54,484.64,259719.0,484.2,484.85,481.54,484.64,259719.0
2020-08-17 10:00:00,484.77,486.24,481.6,482.92,124703.0,484.77,486.24,481.6,482.92,124703.0
2020-08-17 10:30:00,483.2,483.48,479.97,480.38,124070.0,483.2,483.48,479.97,480.38,124070.0
2020-08-17 11:00:00,480.3,482.15,479.67,480.01,146464.0,480.3,482.15,479.67,480.01,146464.0
2020-08-17 11:30:00,480.01,480.51,479.1,480.1,59178.0,480.01,480.51,479.1,480.1,59178.0
2020-08-17 12:00:00,480.19,482.35,479.82,481.83,54138.0,480.19,482.35,479.82,481.83,54138.0
2020-08-17 12:30:00,481.69,482.85,481.62,481.84,48550.0,481.69,482.85,481.62,481.84,48550.0
2020-08-17 13:00:00,481.84,483.11,481.7,482.3,49566.0,481.84,483.11,481.7,482.3,49566.0
2020-08-17 13:30:00,482.31,484.0,482.18,483.38,59259.0,482.31,484.0,482.18,483.38,59259.0
2020-08-17 14:00:00,483.3,484.51,482.75,484.11,60050.0,483.3,484.51,482.75,484.11,60050.0
2020-08-17 14:30:00,484.1,484.52,483.27,484.31,64800.0,484.1,484.52,483.27,484.31,64800.0
2020-08-17 15:00:00,484.27,484.28,483.28,484.19,50840.0,484.27,484.28,483.28,484.19,50840.0
2020-08-17 15:30:00,484.25,484.4,482.2,482.58,191653.0,484.25,484.4,482.2,482.58,191653.0
2020-08-18 09:30:00,484.14,490.7,482.8,488.15,393908.0,484.14,490.7,482.8,488.15,393908.0
2020-08-18 10:00:00,488.2,489.36,485.35,485.87,165646.0,488.2,489.36,485.35,485.87,165646.0
2020-08-18 10:30:00,485.7,489.6,485.47,488.55,73139.0,485.7,489.6,485.47,488.55,73139.0
2020-08-18 11:00:00,488.5,489.98,487.9,489.26,75841.0,488.5,489.98,487.9,489.26,75841.0
2020-08-18 11:30:00,489.37,492.52,488.73,492.47,208640.0,489.37,492.52,488.73,492.47,208640.0
2020-08-18 12:00:00,492.55,494.0,491.07,493.25,137379.0,492.55,494.0,491.07,493.25,137379.0
2020-08-18 12:30:00,493.3,494.0,492.17,492.26,83925.0,493.3,494.0,492.17,492.26,83925.0
2020-08-18 13:00:00,492.15,494.07,491.22,493.75,113332.0,492.15,494.07,491.22,493.75,113332.0
2020-08-18 13:30:00,493.78,494.05,492.94,492.95,80443.0,493.78,494.05,492.94,492.95,80443.0
2020-08-18 14:00:00,492.88,493.7,491.97,493.7,98736.0,492.88,493.7,491.97,493.7,98736.0
2020-08-18 14:30:00,493.75,493.95,492.65,493.03,84546.0,493.75,493.95,492.65,493.03,84546.0
2020-08-18 15:00:00,493.1,495.3,492.86,493.61,161367.0,493.1,495.3,492.86,493.61,161367.0
2020-08-18 15:30:00,493.56,494.13,491.19,492.1,255956.0,493.56,494.13,491.19,492.1,255956.0
2020-08-19 09:30:00,494.03,494.5,483.83,485.54,484551.0,494.03,494.5,483.83,485.54,484551.0
2020-08-19 10:00:00,485.38,489.28,484.4,489.16,244405.0,485.38,489.28,484.4,489.16,244405.0
2020-08-19 10:30:00,489.21,489.35,486.75,488.71,105466.0,489.21,489.35,486.75,488.71,105466.0
2020-08-19 11:00:00,488.74,489.78,488.12,488.68,105470.0,488.74,489.78,488.12,488.68,105470.0
2020-08-19 11:30:00,488.66,491.07,488.65,490.62,79219.0,488.66,491.07,488.65,490.62,79219.0
2020-08-19 12:00:00,490.6,490.64,489.01,489.3,61893.0,490.6,490.64,489.01,489.3,61893.0
2020-08-19 12:30:00,489.23,489.39,487.69,488.22,76031.0,489.23,489.39,487.69,488.22,76031.0
2020-08-19 13:00:00,488.14,489.83,487.56,489.77,65648.0,488.14,489.83,487.56,489.77,65648.0
2020-08-19 13:30:00,489.78,490.68,489.6,489.75,59974.0,489.78,490.68,489.6,489.75,59974.0
2020-08-19 14:00:00,489.74,490.12,484.56,485.76,128093.0,489.74,490.12,484.56,485.76,128093.0
2020-08-19 14:30:00,485.47,486.94,485.0,486.6,79626.0,485.47,486.94,485.0,486.6,79626.0
2020-08-19 15:00:00,486.43,486.58,484.52,484.83,83748.0,486.43,486.58,484.52,484.83,83748.0
2020-08-19 15:30:00,484.74,485.65,483.5,484.54,206317.0,484.74,485.65,483.5,484.54,206317.0
2020-08-20 09:30:00,484.33,493.47,483.89,493.15,457760.0,484.33,493.47,483.89,493.15,457760.0
2020-08-20 10:00:00,493.08,494.24,492.14,493.38,227462.0,493.08,494.24,492.14,493.38,227462.0
2020-08-20 10:30:00,493.4,497.11,492.87,495.58,367083.0,493.4,497.11,492.87,495.58,367083.0
2020-08-20 11:00:00,495.59,496.67,493.9,496.55,157306.0,495.59,496.67,493.9,496.55,157306.0
2020-08-20 11:30:00,496.78,497.83,495.99,497.38,197132.0,496.78,497.83,495.99,497.38,197132.0
2020-08-20 12:00:00,497.41,497.65,495.68,496.31,150439.0,497.41,497.65,495.68,496.31,150439.0
2020-08-20 12:30:00,496.39,496.39,494.74,495.93,117115.0,496.39,496.39,494.74,495.93,117115.0
2020-08-20 13:00:00,495.89,496.73,494.41,496.47,142748.0,495.89,496.73,494.41,496.47,142748.0
2020-08-20 13:30:00,496.46,496.65,493.74,494.7,251719.0,496.46,496.65,493.74,494.7,251719.0
2020-08-20 14:00:00,494.7,496.25,494.7,496.17,176570.0,494.7,496.25,494.7,496.17,176570.0
2020-08-20 14:30:00,496.15,496.42,495.14,496.17,121910.0,496.15,496.42,495.14,496.17,121910.0
2020-08-20 15:00:00,496.17,497.88,496.04,497.14,203892.0,496.17,497.88,496.04,497.14,203892.0
2020-08-20 15:30:00,497.08,498.94,496.42,498.26,438809.0,497.08,498.94,496.42,498.26,438809.0
2020-08-21 09:30:00,496.46,498.13,491.5,492.32,512119.0,496.46,498.13,491.5,492.32,512119.0
2020-08-21 10:00:00,492.34,495.85,490.94,495.26,237222.0,492.34,495.85,490.94,495.26,237222.0
2020-08-21 10:30:00,495.3,496.89,493.02,493.3,158288.0,495.3,496.89,493.02,493.3,158288.0
2020-08-21 11:00:00,493.13,494.38,492.05,493.88,133269.0,493.13,494.38,492.05,493.88,133269.0
2020-08-21 11:30:00,493.99,494.03,492.21,492.27,159476.0,493.99,494.03,492.21,492.27,159476.0
2020-08-21 12:00:00,492.38,494.48,492.19,494.31,98945.0,492.38,494.48,492.19,494.31,98945.0
2020-08-21 12:30:00,494.4,494.44,493.03,493.4,48672.0,494.4,494.44,493.03,493.4,48672.0
2020-08-21 13:00:00,493.54,493.6,491.96,492.63,82279.0,493.54,493.6,491.96,492.63,82279.0
2020-08-21 13:30:00,492.61,493.69,491.25,491.3,123578.0,492.61,493.69,491.25,491.3,123578.0
2020-08-21 14:00:00,491.25,492.29,491.15,491.81,80077.0,491.25,492.29,491.15,491.81,80077.0
2020-08-21 14:30:00,491.72,493.03,491.61,492.61,85024.0,491.72,493.03,491.61,492.61,85024.0
2020-08-21 15:00:00,492.59,492.98,492.06,492.86,55603.0,492.59,492.98,492.06,492.86,55603.0
2020-08-21 15:30:00,492.82,492.86,490.0,492.31,264285.0,492.82,492.86,490.0,492.31,264285.0
2020-08-24 09:30:00,495.27,501.0,493.0,495.43,455499.0,495.27,501.0,493.0,495.43,455499.0
2020-08-24 10:00:00,495.48,495.86,491.08,492.24,189607.0,495.48,495.86,491.08,492.24,189607.0
2020-08-24 10:30:00,492.24,492.24,484.65,486.27,283082.0,492.24,492.24,484.65,486.27,283082.0
2020-08-24 11:00:00,486.18,488.0,483.16,483.56,185857.0,486.18,488.0,483.16,483.56,185857.0
2020-08-24 11:30:00,483.67,487.65,483.38,487.12,143780.0,483.67,487.65,483.38,487.12,143780.0
2020-08-24 12:00:00,487.02,488.6,486.93,487.32,74976.0,487.02,488.6,486.93,487.32,74976.0
2020-08-24 12:30:00,487.1,489.3,486.73,489.29,62775.0,487.1,489.3,486.73,489.29,62775.0
2020-08-24 13:00:00,489.01,490.12,487.61,487.63,73080.0,489.01,490.12,487.61,487.63,73080.0
2020-08-24 13:30:00,487.32,487.6,486.0,487.09,63529.0,487.32,487.6,486.0,487.09,63529.0
2020-08-24 14:00:00,487.23,487.48,486.08,486.23,49446.0,487.23,487.48,486.08,486.23,49446.0
2020-08-24 14:30:00,486.2,486.68,484.55,485.71,78144.0,486.2,486.68,484.55,485.71,78144.0
2020-08-24 15:00:00,485.63,487.64,485.07,487.6,79045.0,485.63,487.64,485.07,487.6,79045.0
2020-08-24 15:30:00,487.63,488.93,486.8,488.92,175496.0,487.63,488.93,486.8,488.92,175496.0
2020-08-25 09:30:00,488.19,492.47,485.27,487.41,300262.0,488.19,492.47,485.27,487.41,300262.0
2020-08-25 10:00:00,487.43,489.5,486.75,486.87,139021.0,487.43,489.5,486.75,486.87,139021.0
2020-08-25 10:30:00,486.87,489.09,486.65,488.89,82901.0,486.87,489.09,486.65,488.89,82901.0
2020-08-25 11:00:00,488.75,491.5,488.64,489.1,122696.0,488.75,491.5,488.64,489.1,122696.0
2020-08-25 11:30:00,489.11,489.39,487.34,488.25,74070.0,489.11,489.39,487.34,488.25,74070.0
2020-08-25 12:00:00,488.49,488.74,486.2,487.16,67723.0,488.49,488.74,486.2,487.16,67723.0
2020-08-25 12:30:00,487.17,487.5,485.93,486.23,95570.0,487.17,487.5,485.93,486.23,95570.0
2020-08-25 13:00:00,486.13,486.65,485.09,486.64,85803.0,486.13,486.65,485.09,486.64,85803.0
2020-08-25 13:30:00,486.64,488.36,486.26,488.0,99247.0,486.64,488.36,486.26,488.0,99247.0
2020-08-25 14:00:00,487.99,489.54,487.63,488.87,92365.0,487.99,489.54,487.63,488.87,92365.0
2020-08-25 14:30:00,488.79,488.97,487.61,488.66,45797.0,488.79,488.97,487.61,488.66,45797.0
2020-08-25 15:00:00,488.5,490.35,488.26,489.47,92181.0,488.5,490.35,488.26,489.47,92181.0
2020-08-25 15:30:00,489.41,490.68,488.85,490.58,697067.0,489.41,490.68,488.85,490.58,697067.0
2020-08-26 09:30:00,492.45,511.74,492.07,510.05,1447366.0,492.45,511.74,492.07,510.05,1447366.0
2020-08-26 10:00:00,509.89,514.7,509.59,514.16,780238.0,509.89,514.7,509.59,514.16,780238.0
2020-08-26 10:30:00,514.25,524.76,513.35,524.7,919434.0,514.25,524.76,513.35,524.7,919434.0
2020-08-26 11:00:00,524.65,528.08,522.41,527.82,999245.0,524.65,528.08,522.41,527.82,999245.0
2020-08-26 11:30:00,527.78,532.48,527.06,530.38,963265.0,527.78,532.48,527.06,530.38,963265.0
2020-08-26 12:00:00,530.35,538.0,529.91,537.0,1015734.0,530.35,538.0,529.91,537.0,1015734.0
2020-08-26 12:30:00,537.1,540.0,534.47,538.67,876305.0,537.1,540.0,534.47,538.67,876305.0
2020-08-26 13:00:00,538.69,548.48,538.69,546.72,1316584.0,538.69,548.48,538.69,546.72,1316584.0
2020-08-26 13:30:00,546.69,549.04,541.15,544.31,1245759.0,546.69,549.04,541.15,544.31,1245759.0
2020-08-26 14:00:00,544.33,546.22,540.33,544.66,853792.0,544.33,546.22,540.33,544.66,853792.0
2020-08-26 14:30:00,544.8,545.55,537.0,538.74,866912.0,544.8,545.55,537.0,538.74,866912.0
2020-08-26 15:00:00,538.6,545.84,537.55,545.54,842169.0,538.6,545.84,537.55,545.54,842169.0
2020-08-26 15:30:00,545.6,548.42,543.61,547.37,1116916.0,545.6,548.42,543.61,547.37,1116916.0
2020-08-27 09:30:00,537.86,541.0,532.2,533.0,1378567.0,537.86,541.0,532.2,533.0,1378567.0
2020-08-27 10:00:00,533.22,535.39,526.52,533.97,806651.0,533.22,535.39,526.52,533.97,806651.0
2020-08-27 10:30:00,533.83,535.09,531.41,533.38,287277.0,533.83,535.09,531.41,533.38,287277.0
2020-08-27 11:00:00,533.57,537.62,533.18,533.63,288424.0,533.57,537.62,533.18,533.63,288424.0
2020-08-27 11:30:00,533.74,535.07,531.03,531.43,241834.0,533.74,535.07,531.03,531.43,241834.0
2020-08-27 12:00:00,531.56,531.75,527.41,528.29,419844.0,531.56,531.75,527.41,528.29,419844.0
2020-08-27 12:30:00,528.33,528.92,522.0,523.81,354776.0,528.33,528.92,522.0,523.81,354776.0
2020-08-27 13:00:00,523.41,525.37,521.24,525.37,272226.0,523.41,525.37,521.24,525.37,272226.0
2020-08-27 13:30:00,525.15,526.03,523.12,525.77,181958.0,525.15,526.03,523.12,525.77,181958.0
2020-08-27 14:00:00,525.71,527.77,524.44,527.65,150376.0,525.71,527.77,524.44,527.65,150376.0
2020-08-27 14:30:00,527.6,528.1,524.86,526.29,136255.0,527.6,528.1,524.86,526.29,136255.0
2020-08-27 15:00:00,526.4,527.2,523.61,526.34,189386.0,526.4,527.2,523.61,526.34,189386.0
2020-08-27 15:30:00,526.38,528.76,525.55,526.59,496612.0,526.38,528.76,525.55,526.59,496612.0
2020-08-28 09:30:00,532.61,539.0,530.0,532.9,616075.0,532.61,539.0,530.0,532.9,616075.0
2020-08-28 10:00:00,532.73,534.28,528.88,531.65,254138.0,532.73,534.28,528.88,531.65,254138.0
2020-08-28 10:30:00,531.56,531.56,524.5,525.17,287625.0,531.56,531.56,524.5,525.17,287625.0
2020-08-28 11:00:00,525.44,528.97,524.56,528.35,225198.0,525.44,528.97,524.56,528.35,225198.0
2020-08-28 11:30:00,528.43,528.49,526.01,526.95,95718.0,528.43,528.49,526.01,526.95,95718.0
2020-08-28 12:00:00,526.96,528.47,525.54,525.8,99684.0,526.96,528.47,525.54,525.8,99684.0
2020-08-28 12:30:00,525.75,526.21,524.8,526.1,100474.0,525.75,526.21,524.8,526.1,100474.0
2020-08-28 13:00:00,526.12,526.21,522.13,522.46,154884.0,526.12,526.21,522.13,522.46,154884.0
2020-08-28 13:30:00,522.5,524.83,522.5,524.03,100798.0,522.5,524.83,522.5,524.03,100798.0
2020-08-28 14:00:00,524.09,524.73,523.25,523.48,56606.0,524.09,524.73,523.25,523.48,56606.0
2020-08-28 14:30:00,523.53,524.65,522.33,523.08,89602.0,523.53,524.65,522.33,523.08,89602.0
2020-08-28 15:00:00,523.01,524.0,522.42,522.45,124028.0,523.01,524.0,522.42,522.45,124028.0
2020-08-28 15:30:00,522.43,523.92,522.0,523.89,324188.0,522.43,523.92,522.0,523.89,324188.0
2020-08-31 09:30:00,521.16,527.05,517.58,518.92,396433.0,521.16,527.05,517.58,518.92,396433.0
2020-08-31 10:00:00,518.92,520.57,517.61,519.41,266375.0,518.92,520.57,517.61,519.41,266375.0
2020-08-31 10:30:00,519.43,526.18,518.02,523.66,301550.0,519.43,526.18,518.02,523.66,301550.0
2020-08-31 11:00:00,523.7,524.45,519.1,520.88,218080.0,523.7,524.45,519.1,520.88,218080.0
2020-08-31 11:30:00,521.1,522.5,519.8,521.18,139283.0,521.1,522.5,519.8,521.18,139283.0
2020-08-31 12:00:00,521.31,522.69,520.5,521.62,112700.0,521.31,522.69,520.5,521.62,112700.0
2020-08-31 12:30:00,521.73,524.1,520.64,523.93,107109.0,521.73,524.1,520.64,523.93,107109.0
2020-08-31 13:00:00,523.99,528.28,523.36,528.13,212085.0,523.99,528.28,523.36,528.13,212085.0
2020-08-31 13:30:00,528.28,531.99,526.25,531.54,288195.0,528.28,531.99,526.25,531.54,288195.0
2020-08-31 14:00:00,531.55,531.55,528.63,530.06,169824.0,531.55,531.55,528.63,530.06,169824.0
2020-08-31 14:30:00,530.0,531.89,528.63,531.45,130509.0,530.0,531.89,528.63,531.45,130509.0
2020-08-31 15:00:00,531.38,531.65,528.93,530.11,148548.0,531.38,531.65,528.93,530.11,148548.0
2020-08-31 15:30:00,530.13,531.49,529.05,529.05,263829.0,530.13,531.49,529.05,529.05,263829.0
2020-09-01 09:30:00,532.58,549.49,532.45,544.87,1232818.0,532.58,549.49,532.45,544.87,1232818.0
2020-09-01 10:00:00,544.94,552.0,544.37,549.49,790961.0,544.94,552.0,544.37,549.49,790961.0
2020-09-01 10:30:00,549.62,550.5,547.3,548.01,353707.0,549.62,550.5,547.3,548.01,353707.0
2020-09-01 11:00:00,548.22,553.0,544.62,548.04,495415.0,548.22,553.0,544.62,548.04,495415.0
2020-09-01 11:30:00,548.15,550.78,546.0,550.67,229347.0,548.15,550.78,546.0,550.67,229347.0
2020-09-01 12:00:00,550.77,553.14,548.77,552.6,269012.0,550.77,553.14,548.77,552.6,269012.0
2020-09-01 12:30:00,552.68,553.2,548.5,550.8,333836.0,552.68,553.2,548.5,550.8,333836.0
2020-09-01 13:00:00,550.68,557.0,550.2,555.69,386527.0,550.68,557.0,550.2,555.69,386527.0
2020-09-01 13:30:00,555.8,557.39,553.04,553.72,270423.0,555.8,557.39,553.04,553.72,270423.0
2020-09-01 14:00:00,553.62,555.15,551.81,553.0,208259.0,553.62,555.15,551.81,553.0,208259.0
2020-09-01 14:30:00,552.91,554.19,550.75,553.73,168091.0,552.91,554.19,550.75,553.73,168091.0
2020-09-01 15:00:00,553.64,555.97,553.28,555.12,213296.0,553.64,555.97,553.28,555.12,213296.0
2020-09-01 15:30:00,555.08,556.99,553.7,556.99,515022.0,555.08,556.99,553.7,556.99,515022.0
2020-09-02 09:30:00,553.79,556.5,537.36,539.82,881106.0,553.79,556.5,537.36,539.82,881106.0
2020-09-02 10:00:00,539.92,546.84,539.38,545.86,391098.0,539.92,546.84,539.38,545.86,391098.0
2020-09-02 10:30:00,546.2,549.47,543.43,547.0,273948.0,546.2,549.47,543.43,547.0,273948.0
2020-09-02 11:00:00,547.5,549.98,545.27,546.46,326384.0,547.5,549.98,545.27,546.46,326384.0
2020-09-02 11:30:00,546.43,547.16,542.78,546.27,285929.0,546.43,547.16,542.78,546.27,285929.0
2020-09-02 12:00:00,546.35,550.07,545.84,548.82,227483.0,546.35,550.07,545.84,548.82,227483.0
2020-09-02 12:30:00,548.79,551.88,548.75,551.72,173703.0,548.79,551.88,548.75,551.72,173703.0
2020-09-02 13:00:00,551.76,553.5,550.52,552.74,129173.0,551.76,553.5,550.52,552.74,129173.0
2020-09-02 13:30:00,552.94,553.4,549.7,550.76,98873.0,552.94,553.4,549.7,550.76,98873.0
2020-09-02 14:00:00,550.75,552.22,549.14,551.76,97210.0,550.75,552.22,549.14,551.76,97210.0
2020-09-02 14:30:00,552.19,553.61,551.2,552.41,157653.0,552.19,553.61,551.2,552.41,157653.0
2020-09-02 15:00:00,552.46,553.99,551.5,551.51,102965.0,552.46,553.99,551.5,551.51,102965.0
2020-09-02 15:30:00,551.63,553.09,550.0,552.85,267285.0,551.63,553.09,550.0,552.85,267285.0
2020-09-03 09:30:00,544.85,548.95,541.78,547.33,502491.0,544.85,548.95,541.78,547.33,502491.0
2020-09-03 10:00:00,547.23,554.0,539.19,540.58,512404.0,547.23,554.0,539.19,540.58,512404.0
2020-09-03 10:30:00,540.87,541.57,534.04,537.57,521112.0,540.87,541.57,534.04,537.57,521112.0
2020-09-03 11:00:00,537.55,537.68,526.5,531.33,441087.0,537.55,537.68,526.5,531.33,441087.0
2020-09-03 11:30:00,531.16,532.22,526.22,527.83,262088.0,531.16,532.22,526.22,527.83,262088.0
2020-09-03 12:00:00,528.62,528.82,525.27,525.74,197849.0,528.62,528.82,525.27,525.74,197849.0
2020-09-03 12:30:00,525.85,526.33,521.32,523.36,221937.0,525.85,526.33,521.32,523.36,221937.0
2020-09-03 13:00:00,523.57,528.0,521.82,527.86,233061.0,523.57,528.0,521.82,527.86,233061.0
2020-09-03 13:30:00,527.73,527.73,524.2,526.33,152889.0,527.73,527.73,524.2,526.33,152889.0
2020-09-03 14:00:00,526.32,527.62,524.54,526.04,128324.0,526.32,527.62,524.54,526.04,128324.0
2020-09-03 14:30:00,525.52,528.08,524.0,524.29,132713.0,525.52,528.08,524.0,524.29,132713.0
2020-09-03 15:00:00,524.26,525.17,522.29,523.02,327537.0,524.26,525.17,522.29,523.02,327537.0
2020-09-03 15:30:00,522.98,528.19,522.67,525.75,1276201.0,522.98,528.19,522.67,525.75,1276201.0
2020-09-04 09:30:00,522.0,527.36,507.05,511.15,715100.0,522.0,527.36,507.05,511.15,715100.0
2020-09-04 10:00:00,511.12,513.0,496.21,497.48,503883.0,511.12,513.0,496.21,497.48,503883.0
2020-09-04 10:30:00,497.42,500.16,485.98,498.51,557097.0,497.42,500.16,485.98,498.51,557097.0
2020-09-04 11:00:00,498.09,498.54,492.58,494.67,297474.0,498.09,498.54,492.58,494.67,297474.0
2020-09-04 11:30:00,494.56,505.18,493.12,503.95,319665.0,494.56,505.18,493.12,503.95,319665.0
2020-09-04 12:00:00,503.9,506.98,501.72,506.67,232678.0,503.9,506.98,501.72,506.67,232678.0
2020-09-04 12:30:00,506.49,508.79,503.74,505.08,222256.0,506.49,508.79,503.74,505.08,222256.0
2020-09-04 13:00:00,504.62,504.62,497.64,500.67,165937.0,504.62,504.62,497.64,500.67,165937.0
2020-09-04 13:30:00,500.44,504.85,499.79,504.59,129937.0,500.44,504.85,499.79,504.59,129937.0
2020-09-04 14:00:00,504.22,507.65,503.0,507.25,88994.0,504.22,507.65,503.0,507.25,88994.0
2020-09-04 14:30:00,507.26,515.0,506.65,513.83,300509.0,507.26,515.0,506.65,513.83,300509.0
2020-09-04 15:00:00,513.95,517.78,512.04,516.86,201246.0,513.95,517.78,512.04,516.86,201246.0
2020-09-04 15:30:00,516.59,517.78,513.8,515.77,487033.0,516.59,517.78,513.8,515.77,487033.0
2020-09-08 09:30:00,498.49,514.8,495.0,513.47,634124.0,498.49,514.8,495.0,513.47,634124.0
2020-09-08 10:00:00,514.23,521.45,510.77,520.21,288980.0,514.23,521.45,510.77,520.21,288980.0
2020-09-08 10:30:00,520.0,522.0,514.71,518.96,250304.0,520.0,522.0,514.71,518.96,250304.0
2020-09-08 11:00:00,518.54,519.76,513.21,515.93,169442.0,518.54,519.76,513.21,515.93,169442.0
2020-09-08 11:30:00,515.48,516.26,508.66,514.68,237833.0,515.48,516.26,508.66,514.68,237833.0
2020-09-08 12:00:00,514.57,515.88,512.36,513.21,122634.0,514.57,515.88,512.36,513.21,122634.0
2020-09-08 12:30:00,512.9,517.32,512.32,516.28,100690.0,512.9,517.32,512.32,516.28,100690.0
2020-09-08 13:00:00,516.37,516.58,511.11,512.19,159629.0,516.37,516.58,511.11,512.19,159629.0
2020-09-08 13:30:00,512.14,515.74,511.78,513.96,118285.0,512.14,515.74,511.78,513.96,118285.0
2020-09-08 14:00:00,514.3,514.93,509.9,510.47,152833.0,514.3,514.93,509.9,510.47,152833.0
2020-09-08 14:30:00,510.16,510.26,504.44,507.94,220869.0,510.16,510.26,504.44,507.94,220869.0
2020-09-08 15:00:00,507.54,510.41,504.67,509.9,167725.0,507.54,510.41,504.67,509.9,167725.0
2020-09-08 15:30:00,509.91,511.42,505.01,507.02,379537.0,509.91,511.42,505.01,507.02,379537.0
2020-09-09 09:30:00,519.21,520.0,502.77,506.34,387695.0,519.21,520.0,502.77,506.34,387695.0
2020-09-09 10:00:00,505.96,509.95,503.0,508.93,353071.0,505.96,509.95,503.0,508.93,353071.0
2020-09-09 10:30:00,508.69,512.3,507.65,510.2,190313.0,508.69,512.3,507.65,510.2,190313.0
2020-09-09 11:00:00,510.29,511.94,505.0,507.71,164389.0,510.29,511.94,505.0,507.71,164389.0
2020-09-09 11:30:00,507.91,508.98,505.65,507.32,142510.0,507.91,508.98,505.65,507.32,142510.0
2020-09-09 12:00:00,507.4,510.21,507.07,509.37,138117.0,507.4,510.21,507.07,509.37,138117.0
2020-09-09 12:30:00,509.53,510.08,508.16,509.34,100750.0,509.53,510.08,508.16,509.34,100750.0
2020-09-09 13:00:00,509.39,509.91,506.25,506.65,148700.0,509.39,509.91,506.25,506.65,148700.0
2020-09-09 13:30:00,506.52,506.65,499.58,499.95,471505.0,506.52,506.65,499.58,499.95,471505.0
2020-09-09 14:00:00,500.07,500.47,496.2,498.31,386393.0,500.07,500.47,496.2,498.31,386393.0
2020-09-09 14:30:00,498.21,498.91,492.57,493.52,462762.0,498.21,498.91,492.57,493.52,462762.0
2020-09-09 15:00:00,493.49,498.0,492.64,497.37,458237.0,493.49,498.0,492.64,497.37,458237.0
2020-09-09 15:30:00,497.5,503.04,497.03,500.19,644090.0,497.5,503.04,497.03,500.19,644090.0
2020-09-10 09:30:00,503.15,506.21,498.47,503.94,549874.0,503.15,506.21,498.47,503.94,549874.0
2020-09-10 10:00:00,503.5,506.29,499.0,499.02,347895.0,503.5,506.29,499.0,499.02,347895.0
2020-09-10 10:30:00,499.04,503.59,494.51,495.43,275140.0,499.04,503.59,494.51,495.43,275140.0
2020-09-10 11:00:00,495.44,499.76,493.6,499.3,177906.0,495.44,499.76,493.6,499.3,177906.0
2020-09-10 11:30:00,499.26,500.93,497.1,497.79,143320.0,499.26,500.93,497.1,497.79,143320.0
2020-09-10 12:00:00,498.01,498.29,493.01,494.28,173193.0,498.01,498.29,493.01,494.28,173193.0
2020-09-10 12:30:00,494.01,495.2,490.84,493.34,141485.0,494.01,495.2,490.84,493.34,141485.0
2020-09-10 13:00:00,493.22,495.6,492.29,495.43,193514.0,493.22,495.6,492.29,495.43,193514.0
2020-09-10 13:30:00,495.54,496.24,492.92,493.5,204471.0,495.54,496.24,492.92,493.5,204471.0
2020-09-10 14:00:00,493.42,494.17,485.0,485.68,194003.0,493.42,494.17,485.0,485.68,194003.0
2020-09-10 14:30:00,486.0,489.0,485.32,488.49,202562.0,486.0,489.0,485.32,488.49,202562.0
2020-09-10 15:00:00,488.52,488.93,478.88,480.3,429805.0,488.52,488.93,478.88,480.3,429805.0
2020-09-10 15:30:00,480.04,483.85,479.12,480.78,609671.0,480.04,483.85,479.12,480.78,609671.0
2020-09-11 09:30:00,486.46,493.73,483.21,487.05,598541.0,486.46,493.73,483.21,487.05,598541.0
2020-09-11 10:00:00,487.11,490.0,483.22,489.25,220166.0,487.11,490.0,483.22,489.25,220166.0
2020-09-11 10:30:00,488.75,491.4,485.0,488.18,198350.0,488.75,491.4,485.0,488.18,198350.0
2020-09-11 11:00:00,488.41,490.27,484.85,485.96,155882.0,488.41,490.27,484.85,485.96,155882.0
2020-09-11 11:30:00,485.7,485.7,481.2,481.3,184534.0,485.7,485.7,481.2,481.3,184534.0
2020-09-11 12:00:00,481.25,483.63,480.05,482.59,171466.0,481.25,483.63,480.05,482.59,171466.0
2020-09-11 12:30:00,482.13,482.13,477.14,478.68,264172.0,482.13,482.13,477.14,478.68,264172.0
2020-09-11 13:00:00,478.69,481.17,478.14,478.91,182642.0,478.69,481.17,478.14,478.91,182642.0
2020-09-11 13:30:00,479.08,482.13,476.81,479.08,165009.0,479.08,482.13,476.81,479.08,165009.0
2020-09-11 14:00:00,479.22,483.65,478.64,481.36,172075.0,479.22,483.65,478.64,481.36,172075.0
2020-09-11 14:30:00,481.3,485.07,481.3,482.35,124874.0,481.3,485.07,481.3,482.35,124874.0
2020-09-11 15:00:00,482.46,484.5,480.2,483.95,117731.0,482.46,484.5,480.2,483.95,117731.0
2020-09-11 15:30:00,484.0,484.99,480.61,482.44,353329.0,484.0,484.99,480.61,482.44,353329.0
2020-09-14 09:30:00,480.44,486.91,479.3,485.73,414401.0,480.44,486.91,479.3,485.73,414401.0
2020-09-14 10:00:00,485.49,488.99,484.0,486.25,183082.0,485.49,488.99,484.0,486.25,183082.0
2020-09-14 10:30:00,486.36,487.82,482.43,483.96,245758.0,486.36,487.82,482.43,483.96,245758.0
2020-09-14 11:00:00,483.91,484.31,479.71,481.67,339163.0,483.91,484.31,479.71,481.67,339163.0
2020-09-14 11:30:00,481.73,482.39,478.78,479.2,415898.0,481.73,482.39,478.78,479.2,415898.0
2020-09-14 12:00:00,479.13,482.0,473.23,474.85,583202.0,479.13,482.0,473.23,474.85,583202.0
2020-09-14 12:30:00,474.95,476.42,474.3,475.7,448971.0,474.95,476.42,474.3,475.7,448971.0
2020-09-14 13:00:00,475.57,476.87,472.15,473.91,477994.0,475.57,476.87,472.15,473.91,477994.0
2020-09-14 13:30:00,473.84,476.66,471.3,476.3,339230.0,473.84,476.66,471.3,476.3,339230.0
2020-09-14 14:00:00,476.2,478.17,474.0,475.83,375295.0,476.2,478.17,474.0,475.83,375295.0
2020-09-14 14:30:00,475.91,476.66,473.55,475.45,306938.0,475.91,476.66,473.55,475.45,306938.0
2020-09-14 15:00:00,475.72,477.17,474.31,476.32,247865.0,475.72,477.17,474.31,476.32,247865.0
2020-09-14 15:30:00,476.38,477.92,475.3,476.1,449373.0,476.38,477.92,475.3,476.1,449373.0
2020-09-15 09:30:00,484.0,495.2,481.63,493.79,873885.0,484.0,495.2,481.63,493.79,873885.0
2020-09-15 10:00:00,493.93,494.42,489.6,492.24,298332.0,493.93,494.42,489.6,492.24,298332.0
2020-09-15 10:30:00,492.28,493.24,488.07,491.3,237225.0,492.28,493.24,488.07,491.3,237225.0
2020-09-15 11:00:00,491.37,493.18,490.6,491.85,147526.0,491.37,493.18,490.6,491.85,147526.0
2020-09-15 11:30:00,491.92,494.37,491.12,492.45,179987.0,491.92,494.37,491.12,492.45,179987.0
2020-09-15 12:00:00,492.57,495.7,492.57,495.33,179742.0,492.57,495.7,492.57,495.33,179742.0
2020-09-15 12:30:00,495.46,496.12,494.4,495.27,147207.0,495.46,496.12,494.4,495.27,147207.0
2020-09-15 13:00:00,495.55,496.97,494.39,496.32,170979.0,495.55,496.97,494.39,496.32,170979.0
2020-09-15 13:30:00,496.3,497.47,495.81,496.11,135146.0,496.3,497.47,495.81,496.11,135146.0
2020-09-15 14:00:00,496.21,496.82,494.4,495.88,156834.0,496.21,496.82,494.4,495.88,156834.0
2020-09-15 14:30:00,495.75,497.4,494.66,496.77,135209.0,495.75,497.4,494.66,496.77,135209.0
2020-09-15 15:00:00,496.87,497.23,494.18,495.74,229636.0,496.87,497.23,494.18,495.74,229636.0
2020-09-15 15:30:00,495.67,496.55,492.31,496.3,365107.0,495.67,496.55,492.31,496.3,365107.0
2020-09-16 09:30:00,500.4,504.66,492.72,496.3,581134.0,500.4,504.66,492.72,496.3,581134.0
2020-09-16 10:00:00,496.31,496.89,491.22,493.52,257587.0,496.31,496.89,491.22,493.52,257587.0
2020-09-16 10:30:00,493.58,494.22,487.5,489.74,241741.0,493.58,494.22,487.5,489.74,241741.0
2020-09-16 11:00:00,489.5,493.99,489.37,493.07,148208.0,489.5,493.99,489.37,493.07,148208.0
2020-09-16 11:30:00,492.73,494.86,491.44,491.74,96703.0,492.73,494.86,491.44,491.74,96703.0
2020-09-16 12:00:00,491.75,492.78,490.16,491.07,113394.0,491.75,492.78,490.16,491.07,113394.0
2020-09-16 12:30:00,490.99,493.21,490.38,492.75,107787.0,490.99,493.21,490.38,492.75,107787.0
2020-09-16 13:00:00,492.78,493.82,489.83,489.96,137333.0,492.78,493.82,489.83,489.96,137333.0
2020-09-16 13:30:00,489.89,491.39,489.13,491.39,116142.0,489.89,491.39,489.13,491.39,116142.0
2020-09-16 14:00:00,491.6,494.72,489.82,494.41,142256.0,491.6,494.72,489.82,494.41,142256.0
2020-09-16 14:30:00,494.6,495.21,489.07,489.99,207783.0,494.6,495.21,489.07,489.99,207783.0
2020-09-16 15:00:00,489.5,490.66,485.87,486.02,223278.0,489.5,490.66,485.87,486.02,223278.0
2020-09-16 15:30:00,485.85,487.04,483.31,483.51,317828.0,485.85,487.04,483.31,483.51,317828.0
2020-09-17 09:30:00,475.12,478.4,472.2,475.03,414366.0,475.12,478.4,472.2,475.03,414366.0
2020-09-17 10:00:00,475.23,477.6,470.77,472.34,291825.0,475.23,477.6,470.77,472.34,291825.0
2020-09-17 10:30:00,472.03,476.5,470.86,473.31,180639.0,472.03,476.5,470.86,473.31,180639.0
2020-09-17 11:00:00,472.94,476.65,472.65,473.34,190809.0,472.94,476.65,472.65,473.34,190809.0
2020-09-17 11:30:00,473.46,475.0,469.33,469.6,265805.0,473.46,475.0,469.33,469.6,265805.0
2020-09-17 12:00:00,469.68,471.25,465.57,467.51,255319.0,469.68,471.25,465.57,467.51,255319.0
2020-09-17 12:30:00,467.56,468.0,463.27,466.2,270952.0,467.56,468.0,463.27,466.2,270952.0
2020-09-17 13:00:00,466.19,466.92,463.91,466.02,158743.0,466.19,466.92,463.91,466.02,158743.0
2020-09-17 13:30:00,465.91,468.53,465.87,466.79,172217.0,465.91,468.53,465.87,466.79,172217.0
2020-09-17 14:00:00,467.08,471.85,467.07,467.5,215099.0,467.08,471.85,467.07,467.5,215099.0
2020-09-17 14:30:00,467.41,468.2,465.93,467.34,147843.0,467.41,468.2,465.93,467.34,147843.0
2020-09-17 15:00:00,467.14,469.06,465.11,465.74,167639.0,467.14,469.06,465.11,465.74,167639.0
2020-09-17 15:30:00,465.72,470.6,465.5,470.48,417494.0,465.72,470.6,465.5,470.48,417494.0
2020-09-18 09:30:00,472.51,474.0,467.41,470.87,787619.0,472.51,474.0,467.41,470.87,787619.0
2020-09-18 10:00:00,471.0,479.4,470.99,475.0,447227.0,471.0,479.4,470.99,475.0,447227.0
2020-09-18 10:30:00,474.96,475.38,467.73,468.72,265053.0,474.96,475.38,467.73,468.72,265053.0
2020-09-18 11:00:00,469.59,470.79,467.3,468.79,186839.0,469.59,470.79,467.3,468.79,186839.0
2020-09-18 11:30:00,468.88,469.8,465.66,469.3,190084.0,468.88,469.8,465.66,469.3,190084.0
2020-09-18 12:00:00,469.34,470.65,465.56,466.23,153011.0,469.34,470.65,465.56,466.23,153011.0
2020-09-18 12:30:00,466.33,466.99,462.89,464.11,209574.0,466.33,466.99,462.89,464.11,209574.0
2020-09-18 13:00:00,464.11,465.33,460.15,460.52,210550.0,464.11,465.33,460.15,460.52,210550.0
2020-09-18 13:30:00,460.56,464.45,458.6,464.32,254215.0,460.56,464.45,458.6,464.32,254215.0
2020-09-18 14:00:00,464.15,464.69,462.22,463.88,176432.0,464.15,464.69,462.22,463.88,176432.0
2020-09-18 14:30:00,463.78,464.65,462.83,464.51,110217.0,463.78,464.65,462.83,464.51,110217.0
2020-09-18 15:00:00,464.43,465.97,463.63,464.93,137547.0,464.43,465.97,463.63,464.93,137547.0
2020-09-18 15:30:00,464.95,470.83,464.84,469.97,517257.0,464.95,470.83,464.84,469.97,517257.0
2020-09-21 09:30:00,468.0,479.59,466.32,474.76,645112.0,468.0,479.59,466.32,474.76,645112.0
2020-09-21 10:00:00,474.68,478.95,469.14,470.18,342858.0,474.68,478.95,469.14,470.18,342858.0
2020-09-21 10:30:00,469.66,472.88,468.5,471.13,233002.0,469.66,472.88,468.5,471.13,233002.0
2020-09-21 11:00:00,470.79,475.39,470.35,472.27,185322.0,470.79,475.39,470.35,472.27,185322.0
2020-09-21 11:30:00,472.33,476.0,470.18,475.39,159840.0,472.33,476.0,470.18,475.39,159840.0
2020-09-21 12:00:00,475.66,476.94,473.76,476.91,134637.0,475.66,476.94,473.76,476.91,134637.0
2020-09-21 12:30:00,476.77,478.59,475.72,476.56,114911.0,476.77,478.59,475.72,476.56,114911.0
2020-09-21 13:00:00,476.83,480.04,475.85,479.92,172448.0,476.83,480.04,475.85,479.92,172448.0
2020-09-21 13:30:00,479.96,482.0,478.52,479.58,194566.0,479.96,482.0,478.52,479.58,194566.0
2020-09-21 14:00:00,479.48,481.61,478.22,480.48,140952.0,479.48,481.61,478.22,480.48,140952.0
2020-09-21 14:30:00,479.71,481.65,476.68,480.62,177438.0,479.71,481.65,476.68,480.62,177438.0
2020-09-21 15:00:00,480.82,482.82,480.45,482.13,240083.0,480.82,482.82,480.45,482.13,240083.0
2020-09-21 15:30:00,482.35,487.78,481.45,487.51,562877.0,482.35,487.78,481.45,487.51,562877.0
2020-09-22 09:30:00,489.23,491.8,481.12,488.86,536293.0,489.23,491.8,481.12,488.86,536293.0
2020-09-22 10:00:00,489.21,489.7,483.25,485.54,214862.0,489.21,489.7,483.25,485.54,214862.0
2020-09-22 10:30:00,485.74,486.94,481.52,481.72,131476.0,485.74,486.94,481.52,481.72,131476.0
2020-09-22 11:00:00,481.87,483.96,479.26,482.81,174490.0,481.87,483.96,479.26,482.81,174490.0
2020-09-22 11:30:00,483.25,484.56,482.08,483.28,99802.0,483.25,484.56,482.08,483.28,99802.0
2020-09-22 12:00:00,483.07,485.29,482.8,484.76,87000.0,483.07,485.29,482.8,484.76,87000.0
2020-09-22 12:30:00,485.09,485.83,483.53,483.87,50426.0,485.09,485.83,483.53,483.87,50426.0
2020-09-22 13:00:00,484.06,487.16,483.91,486.89,78364.0,484.06,487.16,483.91,486.89,78364.0
2020-09-22 13:30:00,486.81,489.97,485.86,489.97,107710.0,486.81,489.97,485.86,489.97,107710.0
2020-09-22 14:00:00,489.97,491.0,488.56,488.86,146944.0,489.97,491.0,488.56,488.86,146944.0
2020-09-22 14:30:00,488.99,489.61,487.57,488.17,88432.0,488.99,489.61,487.57,488.17,88432.0
2020-09-22 15:00:00,488.24,490.82,487.56,490.67,107827.0,488.24,490.82,487.56,490.67,107827.0
2020-09-22 15:30:00,490.7,491.82,490.03,491.16,252353.0,490.7,491.82,490.03,491.16,252353.0
2020-09-23 09:30:00,491.04,491.04,484.34,485.03,216262.0,491.04,491.04,484.34,485.03,216262.0
2020-09-23 10:00:00,485.04,485.88,481.64,483.25,120213.0,485.04,485.88,481.64,483.25,120213.0
2020-09-23 10:30:00,483.59,484.62,482.1,482.77,98903.0,483.59,484.62,482.1,482.77,98903.0
2020-09-23 11:00:00,482.99,484.0,481.26,481.81,93848.0,482.99,484.0,481.26,481.81,93848.0
2020-09-23 11:30:00,481.61,481.88,478.5,479.55,129961.0,481.61,481.88,478.5,479.55,129961.0
2020-09-23 12:00:00,479.34,481.3,478.99,480.68,83981.0,479.34,481.3,478.99,480.68,83981.0
2020-09-23 12:30:00,480.72,482.79,480.13,482.16,74634.0,480.72,482.79,480.13,482.16,74634.0
2020-09-23 13:00:00,482.27,482.47,479.8,479.88,54104.0,482.27,482.47,479.8,479.88,54104.0
2020-09-23 13:30:00,480.15,480.87,478.03,478.33,116715.0,480.15,480.87,478.03,478.33,116715.0
2020-09-23 14:00:00,478.06,478.11,473.59,475.37,169931.0,478.06,478.11,473.59,475.37,169931.0
2020-09-23 14:30:00,475.11,475.53,472.16,472.42,133264.0,475.11,475.53,472.16,472.42,133264.0
2020-09-23 15:00:00,472.44,473.36,470.0,472.47,227955.0,472.44,473.36,470.0,472.47,227955.0
2020-09-23 15:30:00,472.55,473.9,469.0,470.6,378757.0,472.55,473.9,469.0,470.6,378757.0
2020-09-24 09:30:00,470.24,475.27,468.07,470.53,407740.0,470.24,475.27,468.07,470.53,407740.0
2020-09-24 10:00:00,470.46,477.0,470.18,472.55,185441.0,470.46,477.0,470.18,472.55,185441.0
2020-09-24 10:30:00,472.51,473.12,467.82,472.96,132452.0,472.51,473.12,467.82,472.96,132452.0
2020-09-24 11:00:00,472.63,474.79,469.74,473.39,103957.0,472.63,474.79,469.74,473.39,103957.0
2020-09-24 11:30:00,473.53,475.33,472.0,474.1,161768.0,473.53,475.33,472.0,474.1,161768.0
2020-09-24 12:00:00,474.23,476.15,473.25,474.18,127810.0,474.23,476.15,473.25,474.18,127810.0
2020-09-24 12:30:00,474.32,474.39,471.32,473.81,121575.0,474.32,474.39,471.32,473.81,121575.0
2020-09-24 13:00:00,473.78,474.54,472.8,474.17,111476.0,473.78,474.54,472.8,474.17,111476.0
2020-09-24 13:30:00,474.26,476.65,473.87,474.74,159675.0,474.26,476.65,473.87,474.74,159675.0
2020-09-24 14:00:00,474.74,475.43,472.31,473.32,121815.0,474.74,475.43,472.31,473.32,121815.0
2020-09-24 14:30:00,473.15,476.5,472.1,472.31,183901.0,473.15,476.5,472.1,472.31,183901.0
2020-09-24 15:00:00,472.22,473.82,469.84,470.73,132900.0,472.22,473.82,469.84,470.73,132900.0
2020-09-24 15:30:00,470.57,474.3,469.34,473.09,194903.0,470.57,474.3,469.34,473.09,194903.0
2020-09-25 09:30:00,474.0,474.99,468.36,471.29,192321.0,474.0,474.99,468.36,471.29,192321.0
2020-09-25 10:00:00,471.36,474.39,468.02,473.97,164863.0,471.36,474.39,468.02,473.97,164863.0
2020-09-25 10:30:00,474.07,477.88,473.58,475.24,185286.0,474.07,477.88,473.58,475.24,185286.0
2020-09-25 11:00:00,475.24,478.23,473.71,477.24,121796.0,475.24,478.23,473.71,477.24,121796.0
2020-09-25 11:30:00,477.29,477.93,475.3,475.32,58130.0,477.29,477.93,475.3,475.32,58130.0
2020-09-25 12:00:00,475.59,478.42,475.28,476.8,71195.0,475.59,478.42,475.28,476.8,71195.0
2020-09-25 12:30:00,476.82,477.0,475.2,476.27,49736.0,476.82,477.0,475.2,476.27,49736.0
2020-09-25 13:00:00,476.32,477.95,475.69,477.87,49101.0,476.32,477.95,475.69,477.87,49101.0
2020-09-25 13:30:00,477.73,480.6,477.43,480.36,127838.0,477.73,480.6,477.43,480.36,127838.0
2020-09-25 14:00:00,480.28,481.41,479.58,480.72,78271.0,480.28,481.41,479.58,480.72,78271.0
2020-09-25 14:30:00,480.58,483.16,480.36,483.02,140544.0,480.58,483.16,480.36,483.02,140544.0
2020-09-25 15:00:00,482.89,484.87,482.73,483.82,128530.0,482.89,484.87,482.73,483.82,128530.0
2020-09-25 15:30:00,483.77,483.97,482.25,482.65,271406.0,483.77,483.97,482.25,482.65,271406.0
2020-09-28 09:30:00,488.85,492.0,485.77,486.64,475248.0,488.85,492.0,485.77,486.64,475248.0
2020-09-28 10:00:00,486.64,489.52,485.25,487.4,149073.0,486.64,489.52,485.25,487.4,149073.0
2020-09-28 10:30:00,487.01,487.67,479.8,480.06,258032.0,487.01,487.67,479.8,480.06,258032.0
2020-09-28 11:00:00,480.25,483.97,480.25,482.65,193447.0,480.25,483.97,480.25,482.65,193447.0
2020-09-28 11:30:00,482.5,482.89,479.03,479.5,122319.0,482.5,482.89,479.03,479.5,122319.0
2020-09-28 12:00:00,479.38,479.72,477.88,479.6,130056.0,479.38,479.72,477.88,479.6,130056.0
2020-09-28 12:30:00,479.6,483.5,479.23,483.23,150477.0,479.6,483.5,479.23,483.23,150477.0
2020-09-28 13:00:00,483.24,485.0,482.67,484.52,139746.0,483.24,485.0,482.67,484.52,139746.0
2020-09-28 13:30:00,484.63,487.65,484.34,487.22,176105.0,484.63,487.65,484.34,487.22,176105.0
2020-09-28 14:00:00,487.31,488.72,485.69,488.2,173417.0,487.31,488.72,485.69,488.2,173417.0
2020-09-28 14:30:00,488.15,490.22,487.32,490.17,190541.0,488.15,490.22,487.32,490.17,190541.0
2020-09-28 15:00:00,490.3,490.45,488.93,489.97,145738.0,490.3,490.45,488.93,489.97,145738.0
2020-09-28 15:30:00,489.9,491.11,487.98,490.64,344324.0,489.9,491.11,487.98,490.64,344324.0
2020-09-29 09:30:00,489.39,496.0,488.08,489.34,324602.0,489.39,496.0,488.08,489.34,324602.0
2020-09-29 10:00:00,489.62,491.49,487.08,487.89,221288.0,489.62,491.49,487.08,487.89,221288.0
2020-09-29 10:30:00,487.95,489.51,486.53,488.83,114280.0,487.95,489.51,486.53,488.83,114280.0
2020-09-29 11:00:00,488.92,491.0,488.5,490.81,123351.0,488.92,491.0,488.5,490.81,123351.0
2020-09-29 11:30:00,490.91,492.45,490.06,490.89,125665.0,490.91,492.45,490.06,490.89,125665.0
2020-09-29 12:00:00,490.96,491.4,489.73,490.09,101717.0,490.96,491.4,489.73,490.09,101717.0
2020-09-29 12:30:00,490.11,494.68,490.06,494.43,156937.0,490.11,494.68,490.06,494.43,156937.0
2020-09-29 13:00:00,494.26,494.46,491.47,493.85,132760.0,494.26,494.46,491.47,493.85,132760.0
2020-09-29 13:30:00,493.85,495.96,493.7,494.2,140829.0,493.85,495.96,493.7,494.2,140829.0
2020-09-29 14:00:00,494.12,494.45,492.71,494.22,101795.0,494.12,494.45,492.71,494.22,101795.0
2020-09-29 14:30:00,494.3,496.29,494.0,495.11,115252.0,494.3,496.29,494.0,495.11,115252.0
2020-09-29 15:00:00,495.24,495.68,492.76,493.18,119142.0,495.24,495.68,492.76,493.18,119142.0
2020-09-29 15:30:00,493.21,494.42,491.88,493.48,176954.0,493.21,494.42,491.88,493.48,176954.0
2020-09-30 09:30:00,492.58,496.13,489.27,496.0,299472.0,492.58,496.13,489.27,496.0,299472.0
2020-09-30 10:00:00,496.07,500.28,494.03,498.87,232724.0,496.07,500.28,494.03,498.87,232724.0
2020-09-30 10:30:00,498.92,499.85,496.66,497.36,111559.0,498.92,499.85,496.66,497.36,111559.0
2020-09-30 11:00:00,497.33,500.93,496.52,500.42,160334.0,497.33,500.93,496.52,500.42,160334.0
2020-09-30 11:30:00,500.17,503.76,498.66,502.14,235828.0,500.17,503.76,498.66,502.14,235828.0
2020-09-30 12:00:00,501.94,502.83,500.21,500.82,116913.0,501.94,502.83,500.21,500.82,116913.0
2020-09-30 12:30:00,500.69,501.88,499.04,500.59,181358.0,500.69,501.88,499.04,500.59,181358.0
2020-09-30 13:00:00,500.66,500.92,498.32,499.99,91112.0,500.66,500.92,498.32,499.99,91112.0
2020-09-30 13:30:00,500.06,503.33,500.05,503.27,95519.0,500.06,503.33,500.05,503.27,95519.0
2020-09-30 14:00:00,503.22,504.63,500.76,503.26,211081.0,503.22,504.63,500.76,503.26,211081.0
2020-09-30 14:30:00,503.09,503.09,497.22,500.21,167064.0,503.09,503.09,497.22,500.21,167064.0
2020-09-30 15:00:00,500.26,501.59,495.68,498.61,165866.0,500.26,501.59,495.68,498.61,165866.0
2020-09-30 15:30:00,498.58,502.39,496.99,499.72,304326.0,498.58,502.39,496.99,499.72,304326.0
2020-10-01 09:30:00,506.03,512.5,503.6,510.14,510813.0,506.03,512.5,503.6,510.14,510813.0
2020-10-01 10:00:00,509.92,512.21,507.54,508.62,302037.0,509.92,512.21,507.54,508.62,302037.0
2020-10-01 10:30:00,508.55,510.12,505.87,506.81,169855.0,508.55,510.12,505.87,506.81,169855.0
2020-10-01 11:00:00,507.02,508.47,503.82,508.12,199486.0,507.02,508.47,503.82,508.12,199486.0
2020-10-01 11:30:00,508.13,511.07,508.0,510.81,211076.0,508.13,511.07,508.0,510.81,211076.0
2020-10-01 12:00:00,510.99,512.47,509.0,512.47,218555.0,510.99,512.47,509.0,512.47,218555.0
2020-10-01 12:30:00,512.21,517.0,512.21,516.38,437237.0,512.21,517.0,512.21,516.38,437237.0
2020-10-01 13:00:00,516.36,517.02,514.56,516.13,228840.0,516.36,517.02,514.56,516.13,228840.0
2020-10-01 13:30:00,516.15,518.37,515.82,516.11,265756.0,516.15,518.37,515.82,516.11,265756.0
2020-10-01 14:00:00,516.47,518.5,513.76,518.5,342784.0,516.47,518.5,513.76,518.5,342784.0
2020-10-01 14:30:00,518.31,523.61,518.14,523.33,416871.0,518.31,523.61,518.14,523.33,416871.0
2020-10-01 15:00:00,523.41,524.99,521.31,524.69,509218.0,523.41,524.99,521.31,524.69,509218.0
2020-10-01 15:30:00,524.59,529.55,524.57,527.71,913229.0,524.59,529.55,524.57,527.71,913229.0
2020-10-02 09:30:00,516.42,522.91,515.0,521.21,679318.0,516.42,522.91,515.0,521.21,679318.0
2020-10-02 10:00:00,521.37,526.38,519.27,523.05,320848.0,521.37,526.38,519.27,523.05,320848.0
2020-10-02 10:30:00,523.26,523.45,517.85,519.98,184761.0,523.26,523.45,517.85,519.98,184761.0
2020-10-02 11:00:00,519.9,520.18,517.31,517.45,286419.0,519.9,520.18,517.31,517.45,286419.0
2020-10-02 11:30:00,517.4,517.41,510.52,510.75,334622.0,517.4,517.41,510.52,510.75,334622.0
2020-10-02 12:00:00,510.67,514.77,505.99,513.5,370983.0,510.67,514.77,505.99,513.5,370983.0
2020-10-02 12:30:00,513.75,514.2,511.16,511.75,123195.0,513.75,514.2,511.16,511.75,123195.0
2020-10-02 13:00:00,511.7,512.47,508.42,510.56,134700.0,511.7,512.47,508.42,510.56,134700.0
2020-10-02 13:30:00,510.62,511.38,508.31,509.25,118626.0,510.62,511.38,508.31,509.25,118626.0
2020-10-02 14:00:00,509.14,511.66,508.02,508.7,141764.0,509.14,511.66,508.02,508.7,141764.0
2020-10-02 14:30:00,508.88,509.46,506.04,507.84,177690.0,508.88,509.46,506.04,507.84,177690.0
2020-10-02 15:00:00,507.53,509.0,504.3,504.38,226955.0,507.53,509.0,504.3,504.38,226955.0
2020-10-02 15:30:00,504.44,506.39,502.7,503.32,397169.0,504.44,506.39,502.7,503.32,397169.0
2020-10-05 09:30:00,506.8,513.3,501.69,511.74,467088.0,506.8,513.3,501.69,511.74,467088.0
2020-10-05 10:00:00,512.15,513.53,510.18,511.43,137235.0,512.15,513.53,510.18,511.43,137235.0
2020-10-05 10:30:00,511.38,512.42,508.86,509.64,110949.0,511.38,512.42,508.86,509.64,110949.0
2020-10-05 11:00:00,509.67,512.5,508.5,512.19,156149.0,509.67,512.5,508.5,512.19,156149.0
2020-10-05 11:30:00,512.18,514.6,511.59,514.46,146428.0,512.18,514.6,511.59,514.46,146428.0
2020-10-05 12:00:00,514.74,517.25,513.5,516.16,140705.0,514.74,517.25,513.5,516.16,140705.0
2020-10-05 12:30:00,516.36,517.0,514.98,516.97,83984.0,516.36,517.0,514.98,516.97,83984.0
2020-10-05 13:00:00,516.81,518.07,515.61,515.66,107082.0,516.81,518.07,515.61,515.66,107082.0
2020-10-05 13:30:00,515.71,515.79,512.64,513.56,103135.0,515.71,515.79,512.64,513.56,103135.0
2020-10-05 14:00:00,513.62,515.0,512.01,513.08,94077.0,513.62,515.0,512.01,513.08,94077.0
2020-10-05 14:30:00,513.19,517.41,513.15,517.2,111215.0,513.19,517.41,513.15,517.2,111215.0
2020-10-05 15:00:00,517.35,519.39,516.36,518.72,176453.0,517.35,519.39,516.36,518.72,176453.0
2020-10-05 15:30:00,518.78,520.99,518.23,520.7,373074.0,518.78,520.99,518.23,520.7,373074.0
2020-10-06 09:30:00,518.72,520.5,512.74,516.83,317906.0,518.72,520.5,512.74,516.83,317906.0
2020-10-06 10:00:00,516.65,521.82,514.12,515.03,236888.0,516.65,521.82,514.12,515.03,236888.0
2020-10-06 10:30:00,515.17,516.5,511.65,514.15,174671.0,515.17,516.5,511.65,514.15,174671.0
2020-10-06 11:00:00,514.15,515.44,509.0,510.75,178916.0,514.15,515.44,509.0,510.75,178916.0
2020-10-06 11:30:00,510.75,513.36,509.58,510.64,108039.0,510.75,513.36,509.58,510.64,108039.0
2020-10-06 12:00:00,510.66,512.8,510.5,512.13,99787.0,510.66,512.8,510.5,512.13,99787.0
2020-10-06 12:30:00,512.13,513.93,511.8,513.06,82069.0,512.13,513.93,511.8,513.06,82069.0
2020-10-06 13:00:00,513.29,514.3,512.37,512.79,88856.0,513.29,514.3,512.37,512.79,88856.0
2020-10-06 13:30:00,512.75,515.77,512.5,515.15,98042.0,512.75,515.77,512.5,515.15,98042.0
2020-10-06 14:00:00,515.21,515.9,514.6,515.24,64534.0,515.21,515.9,514.6,515.24,64534.0
2020-10-06 14:30:00,515.29,517.38,507.41,509.29,183151.0,515.29,517.38,507.41,509.29,183151.0
2020-10-06 15:00:00,509.27,509.51,504.31,508.45,272398.0,509.27,509.51,504.31,508.45,272398.0
2020-10-06 15:30:00,508.24,510.16,504.16,505.87,462983.0,508.24,510.16,504.16,505.87,462983.0
2020-10-07 09:30:00,518.0,528.98,515.81,526.08,1133862.0,518.0,528.98,515.81,526.08,1133862.0
2020-10-07 10:00:00,526.3,527.25,520.85,525.99,523366.0,526.3,527.25,520.85,525.99,523366.0
2020-10-07 10:30:00,526.1,531.88,524.4,531.36,482331.0,526.1,531.88,524.4,531.36,482331.0
2020-10-07 11:00:00,531.5,532.97,529.02,529.11,483514.0,531.5,532.97,529.02,529.11,483514.0
2020-10-07 11:30:00,529.0,533.23,529.0,532.56,256304.0,529.0,533.23,529.0,532.56,256304.0
2020-10-07 12:00:00,532.62,534.5,530.25,531.2,358419.0,532.62,534.5,530.25,531.2,358419.0
2020-10-07 12:30:00,531.46,536.33,531.4,536.17,321642.0,531.46,536.33,531.4,536.17,321642.0
2020-10-07 13:00:00,536.16,536.49,533.5,534.85,202765.0,536.16,536.49,533.5,534.85,202765.0
2020-10-07 13:30:00,534.91,535.38,532.42,532.8,142163.0,534.91,535.38,532.42,532.8,142163.0
2020-10-07 14:00:00,532.8,535.37,531.87,533.99,201752.0,532.8,535.37,531.87,533.99,201752.0
2020-10-07 14:30:00,534.0,534.04,531.59,533.5,178151.0,534.0,534.04,531.59,533.5,178151.0
2020-10-07 15:00:00,533.4,535.5,533.34,534.14,224668.0,533.4,535.5,533.34,534.14,224668.0
2020-10-07 15:30:00,534.25,535.95,533.72,534.55,473052.0,534.25,535.95,533.72,534.55,473052.0
2020-10-08 09:30:00,533.5,534.09,524.15,526.33,674462.0,533.5,534.09,524.15,526.33,674462.0
2020-10-08 10:00:00,526.62,528.81,524.6,525.19,233742.0,526.62,528.81,524.6,525.19,233742.0
2020-10-08 10:30:00,525.25,527.51,524.65,524.68,204687.0,525.25,527.51,524.65,524.68,204687.0
2020-10-08 11:00:00,524.88,528.31,524.6,525.87,215292.0,524.88,528.31,524.6,525.87,215292.0
2020-10-08 11:30:00,525.95,526.64,524.71,525.49,142226.0,525.95,526.64,524.71,525.49,142226.0
2020-10-08 12:00:00,525.5,528.7,525.4,527.93,148906.0,525.5,528.7,525.4,527.93,148906.0
2020-10-08 12:30:00,527.84,529.1,527.13,528.7,86528.0,527.84,529.1,527.13,528.7,86528.0
2020-10-08 13:00:00,528.58,528.82,525.58,526.19,95400.0,528.58,528.82,525.58,526.19,95400.0
2020-10-08 13:30:00,526.09,529.45,525.75,526.58,164880.0,526.09,529.45,525.75,526.58,164880.0
2020-10-08 14:00:00,526.51,531.07,526.13,530.3,200456.0,526.51,531.07,526.13,530.3,200456.0
2020-10-08 14:30:00,530.35,535.0,530.11,534.63,435571.0,530.35,535.0,530.11,534.63,435571.0
2020-10-08 15:00:00,534.63,534.73,532.46,533.65,246093.0,534.63,534.73,532.46,533.65,246093.0
2020-10-08 15:30:00,533.69,533.91,531.27,531.79,377199.0,533.69,533.91,531.27,531.79,377199.0
2020-10-09 09:30:00,538.21,544.28,535.09,541.71,739593.0,538.21,544.28,535.09,541.71,739593.0
2020-10-09 10:00:00,541.53,542.08,537.66,539.66,305045.0,541.53,542.08,537.66,539.66,305045.0
2020-10-09 10:30:00,539.75,543.6,539.75,542.74,184096.0,539.75,543.6,539.75,542.74,184096.0
2020-10-09 11:00:00,542.75,543.5,540.63,540.87,148115.0,542.75,543.5,540.63,540.87,148115.0
2020-10-09 11:30:00,540.8,541.4,535.84,537.45,294826.0,540.8,541.4,535.84,537.45,294826.0
2020-10-09 12:00:00,537.24,539.27,536.34,536.52,153969.0,537.24,539.27,536.34,536.52,153969.0
2020-10-09 12:30:00,536.51,537.6,535.34,536.53,147097.0,536.51,537.6,535.34,536.53,147097.0
2020-10-09 13:00:00,536.56,537.73,536.08,536.29,123178.0,536.56,537.73,536.08,536.29,123178.0
2020-10-09 13:30:00,536.26,537.81,535.0,537.61,120401.0,536.26,537.81,535.0,537.61,120401.0
2020-10-09 14:00:00,537.57,538.2,536.45,537.95,97467.0,537.57,538.2,536.45,537.95,97467.0
2020-10-09 14:30:00,537.97,538.86,537.01,537.99,101542.0,537.97,538.86,537.01,537.99,101542.0
2020-10-09 15:00:00,537.67,538.05,536.34,536.89,145320.0,537.67,538.05,536.34,536.89,145320.0
2020-10-09 15:30:00,536.94,539.53,535.59,539.45,370303.0,536.94,539.53,535.59,539.45,370303.0
2020-10-12 09:30:00,548.81,548.81,538.24,541.17,546709.0,548.81,548.81,538.24,541.17,546709.0
2020-10-12 10:00:00,541.02,543.33,539.18,540.61,192628.0,541.02,543.33,539.18,540.61,192628.0
2020-10-12 10:30:00,540.3,544.55,539.05,543.96,194920.0,540.3,544.55,539.05,543.96,194920.0
2020-10-12 11:00:00,544.23,545.76,543.02,543.73,155915.0,544.23,545.76,543.02,543.73,155915.0
2020-10-12 11:30:00,543.39,544.08,541.63,542.26,120055.0,543.39,544.08,541.63,542.26,120055.0
2020-10-12 12:00:00,542.42,546.99,542.02,546.73,131460.0,542.42,546.99,542.02,546.73,131460.0
2020-10-12 12:30:00,546.78,549.28,546.14,547.61,186125.0,546.78,549.28,546.14,547.61,186125.0
2020-10-12 13:00:00,547.79,548.33,544.89,547.17,117629.0,547.79,548.33,544.89,547.17,117629.0
2020-10-12 13:30:00,547.29,548.63,547.06,547.71,135803.0,547.29,548.63,547.06,547.71,135803.0
2020-10-12 14:00:00,547.79,551.81,547.55,550.44,290433.0,547.79,551.81,547.55,550.44,290433.0
2020-10-12 14:30:00,550.38,550.63,546.04,546.49,161150.0,550.38,550.63,546.04,546.49,161150.0
2020-10-12 15:00:00,546.61,547.42,542.33,543.09,250070.0,546.61,547.42,542.33,543.09,250070.0
2020-10-12 15:30:00,543.07,543.07,539.33,539.7,412943.0,543.07,543.07,539.33,539.7,412943.0
2020-10-13 09:30:00,540.22,547.89,537.2,547.67,456633.0,540.22,547.89,537.2,547.67,456633.0
2020-10-13 10:00:00,547.81,548.11,543.06,544.58,208632.0,547.81,548.11,543.06,544.58,208632.0
2020-10-13 10:30:00,544.27,546.49,542.09,546.25,155112.0,544.27,546.49,542.09,546.25,155112.0
2020-10-13 11:00:00,546.5,547.72,545.1,547.15,137479.0,546.5,547.72,545.1,547.15,137479.0
2020-10-13 11:30:00,547.25,549.09,545.78,547.98,221128.0,547.25,549.09,545.78,547.98,221128.0
2020-10-13 12:00:00,548.26,548.54,544.12,546.36,163379.0,548.26,548.54,544.12,546.36,163379.0
2020-10-13 12:30:00,546.3,547.44,545.46,546.29,83859.0,546.3,547.44,545.46,546.29,83859.0
2020-10-13 13:00:00,546.09,547.23,544.0,546.21,103525.0,546.09,547.23,544.0,546.21,103525.0
2020-10-13 13:30:00,546.16,546.86,542.87,543.96,106564.0,546.16,546.86,542.87,543.96,106564.0
2020-10-13 14:00:00,543.98,546.29,542.97,544.75,118412.0,543.98,546.29,542.97,544.75,118412.0
2020-10-13 14:30:00,544.75,549.2,543.31,548.83,114098.0,544.75,549.2,543.31,548.83,114098.0
2020-10-13 15:00:00,548.79,557.62,548.58,556.9,559053.0,548.79,557.62,548.58,556.9,559053.0
2020-10-13 15:30:00,557.0,557.65,554.08,554.08,693248.0,557.0,557.65,554.08,554.08,693248.0
2020-10-14 09:30:00,563.1,572.49,561.0,568.95,1411062.0,563.1,572.49,561.0,568.95,1411062.0
2020-10-14 10:00:00,568.94,570.38,559.0,560.34,531025.0,568.94,570.38,559.0,560.34,531025.0
2020-10-14 10:30:00,560.41,564.52,558.12,562.6,485678.0,560.41,564.52,558.12,562.6,485678.0
2020-10-14 11:00:00,562.63,563.63,557.1,557.54,307344.0,562.63,563.63,557.1,557.54,307344.0
2020-10-14 11:30:00,557.71,558.31,551.11,551.62,473825.0,557.71,558.31,551.11,551.62,473825.0
2020-10-14 12:00:00,551.81,552.92,546.61,548.82,384430.0,551.81,552.92,546.61,548.82,384430.0
2020-10-14 12:30:00,548.95,549.67,543.32,543.51,401550.0,548.95,549.67,543.32,543.51,401550.0
2020-10-14 13:00:00,543.5,547.38,543.03,544.0,310210.0,543.5,547.38,543.03,544.0,310210.0
2020-10-14 13:30:00,544.12,546.6,542.0,545.88,360663.0,544.12,546.6,542.0,545.88,360663.0
2020-10-14 14:00:00,545.68,547.3,542.37,543.47,256461.0,545.68,547.3,542.37,543.47,256461.0
2020-10-14 14:30:00,543.25,544.0,541.58,542.79,258074.0,543.25,544.0,541.58,542.79,258074.0
2020-10-14 15:00:00,542.79,545.42,541.59,543.86,428109.0,542.79,545.42,541.59,543.86,428109.0
2020-10-14 15:30:00,543.7,545.89,541.0,541.19,612367.0,543.7,545.89,541.0,541.19,612367.0
2020-10-15 09:30:00,545.64,551.22,541.98,543.4,840725.0,545.64,551.22,541.98,543.4,840725.0
2020-10-15 10:00:00,543.54,543.84,535.8,539.25,523303.0,543.54,543.84,535.8,539.25,523303.0
2020-10-15 10:30:00,539.27,539.84,535.76,539.07,256424.0,539.27,539.84,535.76,539.07,256424.0
2020-10-15 11:00:00,538.85,542.1,537.84,539.96,156191.0,538.85,542.1,537.84,539.96,156191.0
2020-10-15 11:30:00,540.22,542.12,538.6,538.85,147529.0,540.22,542.12,538.6,538.85,147529.0
2020-10-15 12:00:00,538.64,539.63,536.67,537.18,120661.0,538.64,539.63,536.67,537.18,120661.0
2020-10-15 12:30:00,537.04,538.57,535.99,538.08,92239.0,537.04,538.57,535.99,538.08,92239.0
2020-10-15 13:00:00,537.9,538.41,535.16,535.52,122079.0,537.9,538.41,535.16,535.52,122079.0
2020-10-15 13:30:00,535.4,540.03,535.1,538.21,154004.0,535.4,540.03,535.1,538.21,154004.0
2020-10-15 14:00:00,538.22,540.22,537.89,538.55,105382.0,538.22,540.22,537.89,538.55,105382.0
2020-10-15 14:30:00,538.31,539.09,536.47,537.81,143104.0,538.31,539.09,536.47,537.81,143104.0
2020-10-15 15:00:00,537.61,542.0,537.46,541.38,181663.0,537.61,542.0,537.46,541.38,181663.0
2020-10-15 15:30:00,541.55,542.28,540.61,541.87,288985.0,541.55,542.28,540.61,541.87,288985.0
2020-10-16 09:30:00,549.5,554.33,544.88,547.04,718562.0,549.5,554.33,544.88,547.04,718562.0
2020-10-16 10:00:00,547.09,548.77,544.5,546.02,216256.0,547.09,548.77,544.5,546.02,216256.0
2020-10-16 10:30:00,546.09,546.55,540.65,542.38,267347.0,546.09,546.55,540.65,542.38,267347.0
2020-10-16 11:00:00,542.39,542.5,536.44,538.01,225105.0,542.39,542.5,536.44,538.01,225105.0
2020-10-16 11:30:00,537.83,541.05,537.77,540.8,146192.0,537.83,541.05,537.77,540.8,146192.0
2020-10-16 12:00:00,540.74,541.25,537.64,539.75,217040.0,540.74,541.25,537.64,539.75,217040.0
2020-10-16 12:30:00,539.71,545.08,538.69,544.29,199799.0,539.71,545.08,538.69,544.29,199799.0
2020-10-16 13:00:00,544.14,545.55,543.38,544.59,145103.0,544.14,545.55,543.38,544.59,145103.0
2020-10-16 13:30:00,544.5,545.66,542.0,542.24,112045.0,544.5,545.66,542.0,542.24,112045.0
2020-10-16 14:00:00,542.34,543.12,539.52,540.04,129342.0,542.34,543.12,539.52,540.04,129342.0
2020-10-16 14:30:00,539.92,541.19,539.19,539.67,170263.0,539.92,541.19,539.19,539.67,170263.0
2020-10-16 15:00:00,539.67,540.2,536.53,536.76,218721.0,539.67,540.2,536.53,536.76,218721.0
2020-10-16 15:30:00,536.63,536.99,530.03,530.58,643811.0,536.63,536.99,530.03,530.58,643811.0
2020-10-19 09:30:00,537.07,539.19,530.5,531.06,616172.0,537.07,539.19,530.5,531.06,616172.0
2020-10-19 10:00:00,531.0,531.79,526.1,531.76,335966.0,531.0,531.79,526.1,531.76,335966.0
2020-10-19 10:30:00,531.84,531.85,525.38,529.45,229709.0,531.84,531.85,525.38,529.45,229709.0
2020-10-19 11:00:00,529.32,531.73,528.35,530.92,180624.0,529.32,531.73,528.35,530.92,180624.0
2020-10-19 11:30:00,530.97,534.67,530.51,533.62,308506.0,530.97,534.67,530.51,533.62,308506.0
2020-10-19 12:00:00,533.83,536.46,533.08,535.89,300049.0,533.83,536.46,533.08,535.89,300049.0
2020-10-19 12:30:00,536.12,538.78,536.12,536.68,252830.0,536.12,538.78,536.12,536.68,252830.0
2020-10-19 13:00:00,536.67,541.8,536.67,541.01,281959.0,536.67,541.8,536.67,541.01,281959.0
2020-10-19 13:30:00,541.05,541.3,535.99,538.0,352324.0,541.05,541.3,535.99,538.0,352324.0
2020-10-19 14:00:00,537.84,539.45,535.49,538.79,184145.0,537.84,539.45,535.49,538.79,184145.0
2020-10-19 14:30:00,538.81,538.81,535.3,535.6,275144.0,538.81,538.81,535.3,535.6,275144.0
2020-10-19 15:00:00,535.5,535.5,529.77,531.18,275037.0,535.5,535.5,529.77,531.18,275037.0
2020-10-19 15:30:00,531.02,532.82,528.04,530.92,477172.0,531.02,532.82,528.04,530.92,477172.0
2020-10-20 09:30:00,527.69,532.33,523.12,528.75,851298.0,527.69,532.33,523.12,528.75,851298.0
2020-10-20 10:00:00,528.89,531.65,523.97,525.79,441554.0,528.89,531.65,523.97,525.79,441554.0
2020-10-20 10:30:00,525.91,526.04,522.81,524.85,379888.0,525.91,526.04,522.81,524.85,379888.0
2020-10-20 11:00:00,524.56,526.85,522.26,525.25,352801.0,524.56,526.85,522.26,525.25,352801.0
2020-10-20 11:30:00,525.11,528.42,524.5,527.67,225556.0,525.11,528.42,524.5,527.67,225556.0
2020-10-20 12:00:00,527.66,530.0,527.1,528.08,269529.0,527.66,530.0,527.1,528.08,269529.0
2020-10-20 12:30:00,528.0,530.06,526.41,527.51,249535.0,528.0,530.06,526.41,527.51,249535.0
2020-10-20 13:00:00,527.65,531.0,527.35,530.37,248875.0,527.65,531.0,527.35,530.37,248875.0
2020-10-20 13:30:00,530.41,533.78,529.3,529.86,354684.0,530.41,533.78,529.3,529.86,354684.0
2020-10-20 14:00:00,530.0,532.34,529.82,531.16,229230.0,530.0,532.34,529.82,531.16,229230.0
2020-10-20 14:30:00,531.21,532.25,529.17,529.77,210618.0,531.21,532.25,529.17,529.77,210618.0
2020-10-20 15:00:00,529.7,531.11,524.6,526.67,397863.0,529.7,531.11,524.6,526.67,397863.0
2020-10-20 15:30:00,526.5,528.7,524.94,525.4,660496.0,526.5,528.7,524.94,525.4,660496.0
2020-10-21 09:30:00,501.53,506.85,494.0,499.93,3418528.0,501.53,506.85,494.0,499.93,3418528.0
2020-10-21 10:00:00,500.06,500.58,494.0,494.41,1418918.0,500.06,500.58,494.0,494.41,1418918.0
2020-10-21 10:30:00,494.41,494.49,490.0,492.11,1294898.0,494.41,494.49,490.0,492.11,1294898.0
2020-10-21 11:00:00,492.23,493.91,489.93,493.27,758984.0,492.23,493.91,489.93,493.27,758984.0
2020-10-21 11:30:00,493.08,494.01,490.0,490.41,651759.0,493.08,494.01,490.0,490.41,651759.0
2020-10-21 12:00:00,490.5,494.58,488.25,493.54,898107.0,490.5,494.58,488.25,493.54,898107.0
2020-10-21 12:30:00,493.53,494.02,489.72,490.42,341337.0,493.53,494.02,489.72,490.42,341337.0
2020-10-21 13:00:00,490.32,493.35,489.69,490.44,387649.0,490.32,493.35,489.69,490.44,387649.0
2020-10-21 13:30:00,490.41,491.92,489.95,490.83,272768.0,490.41,491.92,489.95,490.83,272768.0
2020-10-21 14:00:00,491.0,493.03,489.4,492.15,371276.0,491.0,493.03,489.4,492.15,371276.0
2020-10-21 14:30:00,492.2,494.2,490.55,494.06,417438.0,492.2,494.2,490.55,494.06,417438.0
2020-10-21 15:00:00,494.1,494.27,490.02,490.74,398568.0,494.1,494.27,490.02,490.74,398568.0
2020-10-21 15:30:00,490.8,491.8,488.34,489.07,831542.0,490.8,491.8,488.34,489.07,831542.0
2020-10-22 09:30:00,494.7,495.14,485.88,485.95,1183179.0,494.7,495.14,485.88,485.95,1183179.0
2020-10-22 10:00:00,485.84,488.28,484.69,487.28,605514.0,485.84,488.28,484.69,487.28,605514.0
2020-10-22 10:30:00,487.4,487.87,482.0,483.31,439555.0,487.4,487.87,482.0,483.31,439555.0
2020-10-22 11:00:00,483.15,486.31,482.21,485.29,235745.0,483.15,486.31,482.21,485.29,235745.0
2020-10-22 11:30:00,485.29,486.26,483.01,483.86,166285.0,485.29,486.26,483.01,483.86,166285.0
2020-10-22 12:00:00,483.95,484.48,482.26,482.67,191191.0,483.95,484.48,482.26,482.67,191191.0
2020-10-22 12:30:00,482.41,484.69,482.0,483.99,184934.0,482.41,484.69,482.0,483.99,184934.0
2020-10-22 13:00:00,484.15,485.04,482.89,483.13,138125.0,484.15,485.04,482.89,483.13,138125.0
2020-10-22 13:30:00,483.3,484.75,482.8,483.47,115168.0,483.3,484.75,482.8,483.47,115168.0
2020-10-22 14:00:00,483.46,485.7,483.08,485.64,178076.0,483.46,485.7,483.08,485.64,178076.0
2020-10-22 14:30:00,485.73,486.64,484.6,484.72,194293.0,485.73,486.64,484.6,484.72,194293.0
2020-10-22 15:00:00,484.76,485.52,483.38,485.05,195928.0,484.76,485.52,483.38,485.05,195928.0
2020-10-22 15:30:00,485.11,486.3,484.45,485.29,399139.0,485.11,486.3,484.45,485.29,399139.0
2020-10-23 09:30:00,487.99,490.06,484.03,484.68,525068.0,487.99,490.06,484.03,484.68,525068.0
2020-10-23 10:00:00,484.55,486.6,482.57,485.53,269439.0,484.55,486.6,482.57,485.53,269439.0
2020-10-23 10:30:00,485.74,485.99,483.5,484.94,201322.0,485.74,485.99,483.5,484.94,201322.0
2020-10-23 11:00:00,484.81,486.0,482.5,483.95,201777.0,484.81,486.0,482.5,483.95,201777.0
2020-10-23 11:30:00,484.03,484.96,481.35,482.89,187906.0,484.03,484.96,481.35,482.89,187906.0
2020-10-23 12:00:00,482.86,484.35,482.46,483.11,100015.0,482.86,484.35,482.46,483.11,100015.0
2020-10-23 12:30:00,483.0,484.76,482.7,483.25,97154.0,483.0,484.76,482.7,483.25,97154.0
2020-10-23 13:00:00,483.34,486.0,483.22,485.83,126435.0,483.34,486.0,483.22,485.83,126435.0
2020-10-23 13:30:00,485.98,485.98,484.0,484.12,97673.0,485.98,485.98,484.0,484.12,97673.0
2020-10-23 14:00:00,484.17,485.98,483.79,485.97,85109.0,484.17,485.98,483.79,485.97,85109.0
2020-10-23 14:30:00,485.95,487.14,485.81,486.19,189021.0,485.95,487.14,485.81,486.19,189021.0
2020-10-23 15:00:00,486.22,488.12,486.18,488.0,114513.0,486.22,488.12,486.18,488.0,114513.0
2020-10-23 15:30:00,488.0,488.5,487.24,488.27,314576.0,488.0,488.5,487.24,488.27,314576.0
2020-10-26 09:30:00,487.01,496.82,486.75,492.46,696892.0,487.01,496.82,486.75,492.46,696892.0
2020-10-26 10:00:00,492.34,494.67,488.2,488.93,315550.0,492.34,494.67,488.2,488.93,315550.0
2020-10-26 10:30:00,489.2,489.84,485.63,486.02,294193.0,489.2,489.84,485.63,486.02,294193.0
2020-10-26 11:00:00,485.82,485.82,482.72,483.31,212178.0,485.82,485.82,482.72,483.31,212178.0
2020-10-26 11:30:00,483.33,484.9,482.22,483.42,171867.0,483.33,484.9,482.22,483.42,171867.0
2020-10-26 12:00:00,483.63,485.0,482.25,483.85,108724.0,483.63,485.0,482.25,483.85,108724.0
2020-10-26 12:30:00,483.67,483.69,480.64,481.51,197732.0,483.67,483.69,480.64,481.51,197732.0
2020-10-26 13:00:00,481.2,481.88,480.0,480.19,193237.0,481.2,481.88,480.0,480.19,193237.0
2020-10-26 13:30:00,480.12,480.69,478.9,480.3,178264.0,480.12,480.69,478.9,480.3,178264.0
2020-10-26 14:00:00,480.17,484.37,479.59,484.3,221963.0,480.17,484.37,479.59,484.3,221963.0
2020-10-26 14:30:00,484.32,486.76,484.0,486.23,267947.0,484.32,486.76,484.0,486.23,267947.0
2020-10-26 15:00:00,486.04,486.98,485.2,486.27,174832.0,486.04,486.98,485.2,486.27,174832.0
2020-10-26 15:30:00,486.38,488.84,485.64,488.45,437174.0,486.38,488.84,485.64,488.45,437174.0
2020-10-27 09:30:00,490.49,490.49,484.23,486.39,448672.0,490.49,490.49,484.23,486.39,448672.0
2020-10-27 10:00:00,486.32,486.8,482.93,483.79,261392.0,486.32,486.8,482.93,483.79,261392.0
2020-10-27 10:30:00,483.72,486.85,483.53,486.4,132581.0,483.72,486.85,483.53,486.4,132581.0
2020-10-27 11:00:00,486.38,486.68,483.5,484.12,130330.0,486.38,486.68,483.5,484.12,130330.0
2020-10-27 11:30:00,483.9,485.95,483.5,485.84,130220.0,483.9,485.95,483.5,485.84,130220.0
2020-10-27 12:00:00,485.95,486.13,483.21,483.21,131969.0,485.95,486.13,483.21,483.21,131969.0
2020-10-27 12:30:00,483.31,484.69,483.13,484.53,87878.0,483.31,484.69,483.13,484.53,87878.0
2020-10-27 13:00:00,484.52,488.55,484.48,488.25,191369.0,484.52,488.55,484.48,488.25,191369.0
2020-10-27 13:30:00,488.14,489.38,487.34,487.57,125975.0,488.14,489.38,487.34,487.57,125975.0
2020-10-27 14:00:00,487.5,487.75,486.02,486.85,94273.0,487.5,487.75,486.02,486.85,94273.0
2020-10-27 14:30:00,487.0,487.15,485.5,486.01,66018.0,487.0,487.15,485.5,486.01,66018.0
2020-10-27 15:00:00,486.13,487.89,485.6,487.72,88978.0,486.13,487.89,485.6,487.72,88978.0
2020-10-27 15:30:00,487.65,489.6,487.47,488.97,300648.0,487.65,489.6,487.47,488.97,300648.0
2020-10-28 09:30:00,485.25,493.13,485.1,492.98,754611.0,485.25,493.13,485.1,492.98,754611.0
2020-10-28 10:00:00,492.91,493.2,486.75,489.29,406745.0,492.91,493.2,486.75,489.29,406745.0
2020-10-28 10:30:00,489.26,494.0,489.2,490.79,567886.0,489.26,494.0,489.2,490.79,567886.0
2020-10-28 11:00:00,490.7,493.37,488.5,490.34,247317.0,490.7,493.37,488.5,490.34,247317.0
2020-10-28 11:30:00,490.18,491.49,489.19,489.86,222359.0,490.18,491.49,489.19,489.86,222359.0
2020-10-28 12:00:00,489.8,490.1,485.66,486.29,283897.0,489.8,490.1,485.66,486.29,283897.0
2020-10-28 12:30:00,486.15,487.5,486.03,486.73,163219.0,486.15,487.5,486.03,486.73,163219.0
2020-10-28 13:00:00,486.62,486.94,483.28,484.63,178930.0,486.62,486.94,483.28,484.63,178930.0
2020-10-28 13:30:00,484.64,487.57,484.38,486.95,104091.0,484.64,487.57,484.38,486.95,104091.0
2020-10-28 14:00:00,487.03,487.2,485.18,486.73,83188.0,487.03,487.2,485.18,486.73,83188.0
2020-10-28 14:30:00,486.85,487.88,485.26,487.79,127222.0,486.85,487.88,485.26,487.79,127222.0
2020-10-28 15:00:00,487.79,492.2,487.4,491.35,207815.0,487.79,492.2,487.4,491.35,207815.0
2020-10-28 15:30:00,491.34,492.79,485.65,485.94,399469.0,491.34,492.79,485.65,485.94,399469.0
2020-10-29 09:30:00,488.52,492.01,483.08,483.38,405299.0,488.52,492.01,483.08,483.38,405299.0
2020-10-29 10:00:00,483.22,483.5,481.0,481.5,381157.0,483.22,483.5,481.0,481.5,381157.0
2020-10-29 10:30:00,481.6,481.96,479.34,480.17,209595.0,481.6,481.96,479.34,480.17,209595.0
2020-10-29 11:00:00,480.52,483.5,479.98,482.75,155040.0,480.52,483.5,479.98,482.75,155040.0
2020-10-29 11:30:00,482.86,483.43,481.11,482.1,96251.0,482.86,483.43,481.11,482.1,96251.0
2020-10-29 12:00:00,482.09,482.79,480.78,481.69,59168.0,482.09,482.79,480.78,481.69,59168.0
2020-10-29 12:30:00,481.87,482.29,481.01,481.67,61597.0,481.87,482.29,481.01,481.67,61597.0
2020-10-29 13:00:00,481.83,485.28,481.61,485.21,90498.0,481.83,485.28,481.61,485.21,90498.0
2020-10-29 13:30:00,485.25,485.45,483.35,484.72,70832.0,485.25,485.45,483.35,484.72,70832.0
2020-10-29 14:00:00,484.71,485.58,483.75,484.83,95830.0,484.71,485.58,483.75,484.83,95830.0
2020-10-29 14:30:00,484.81,486.5,484.14,484.37,125694.0,484.81,486.5,484.14,484.37,125694.0
2020-10-29 15:00:00,484.49,513.9,484.3,510.33,3931488.0,484.49,513.9,484.3,510.33,3931488.0
2020-10-29 15:30:00,510.44,511.51,504.0,504.28,1370977.0,510.44,511.51,504.0,504.28,1370977.0
2020-10-30 09:30:00,502.0,505.88,491.32,491.81,880291.0,502.0,505.88,491.32,491.81,880291.0
2020-10-30 10:00:00,491.67,493.54,484.5,486.2,484384.0,491.67,493.54,484.5,486.2,484384.0
2020-10-30 10:30:00,486.2,488.19,481.08,481.27,315266.0,486.2,488.19,481.08,481.27,315266.0
2020-10-30 11:00:00,481.09,484.72,477.22,477.43,434917.0,481.09,484.72,477.22,477.43,434917.0
2020-10-30 11:30:00,477.59,479.0,475.54,477.09,278684.0,477.59,479.0,475.54,477.09,278684.0
2020-10-30 12:00:00,477.01,482.12,476.36,481.11,321160.0,477.01,482.12,476.36,481.11,321160.0
2020-10-30 12:30:00,481.1,481.1,475.24,475.26,192485.0,481.1,481.1,475.24,475.26,192485.0
2020-10-30 13:00:00,475.16,477.24,473.74,474.61,241068.0,475.16,477.24,473.74,474.61,241068.0
2020-10-30 13:30:00,474.59,475.36,473.28,474.3,129814.0,474.59,475.36,473.28,474.3,129814.0
2020-10-30 14:00:00,474.14,477.0,472.81,474.63,198830.0,474.14,477.0,472.81,474.63,198830.0
2020-10-30 14:30:00,474.56,475.41,473.0,473.95,190857.0,474.56,475.41,473.0,473.95,190857.0
2020-10-30 15:00:00,473.86,476.89,473.0,474.67,268387.0,473.86,476.89,473.0,474.67,268387.0
2020-10-30 15:30:00,474.71,476.24,472.21,475.78,684295.0,474.71,476.24,472.21,475.78,684295.0
2020-11-02 09:30:00,478.87,484.37,475.0,482.76,521679.0,478.87,484.37,475.0,482.76,521679.0
2020-11-02 10:00:00,483.45,485.0,480.8,482.93,280050.0,483.45,485.0,480.8,482.93,280050.0
2020-11-02 10:30:00,482.92,486.3,479.73,484.92,291431.0,482.92,486.3,479.73,484.92,291431.0
2020-11-02 11:00:00,484.57,484.97,480.55,481.49,127968.0,484.57,484.97,480.55,481.49,127968.0
2020-11-02 11:30:00,481.32,484.62,480.01,484.26,140356.0,481.32,484.62,480.01,484.26,140356.0
2020-11-02 12:00:00,484.27,484.59,479.9,481.22,143401.0,484.27,484.59,479.9,481.22,143401.0
2020-11-02 12:30:00,481.29,481.5,478.79,480.0,136552.0,481.29,481.5,478.79,480.0,136552.0
2020-11-02 13:00:00,480.46,480.46,476.72,479.04,139655.0,480.46,480.46,476.72,479.04,139655.0
2020-11-02 13:30:00,478.82,480.13,477.66,478.65,96194.0,478.82,480.13,477.66,478.65,96194.0
2020-11-02 14:00:00,478.59,481.78,478.42,481.77,117596.0,478.59,481.78,478.42,481.77,117596.0
2020-11-02 14:30:00,481.74,484.0,481.09,482.97,103615.0,481.74,484.0,481.09,482.97,103615.0
2020-11-02 15:00:00,482.84,485.56,482.45,484.17,138231.0,482.84,485.56,482.45,484.17,138231.0
2020-11-02 15:30:00,484.11,484.87,482.23,484.12,268352.0,484.11,484.87,482.23,484.12,268352.0
2020-11-03 09:30:00,485.0,487.98,478.76,487.69,278676.0,485.0,487.98,478.76,487.69,278676.0
2020-11-03 10:00:00,487.5,495.31,487.49,492.28,327588.0,487.5,495.31,487.49,492.28,327588.0
2020-11-03 10:30:00,492.48,493.93,490.58,493.65,211313.0,492.48,493.93,490.58,493.65,211313.0
2020-11-03 11:00:00,493.67,494.54,490.13,490.51,126292.0,493.67,494.54,490.13,490.51,126292.0
2020-11-03 11:30:00,490.71,492.76,489.55,490.05,114657.0,490.71,492.76,489.55,490.05,114657.0
2020-11-03 12:00:00,489.92,491.76,489.17,491.7,113555.0,489.92,491.76,489.17,491.7,113555.0
2020-11-03 12:30:00,491.57,492.86,490.71,491.51,78107.0,491.57,492.86,490.71,491.51,78107.0
2020-11-03 13:00:00,491.43,492.46,489.51,490.8,74992.0,491.43,492.46,489.51,490.8,74992.0
2020-11-03 13:30:00,491.27,491.27,486.38,486.88,102362.0,491.27,491.27,486.38,486.88,102362.0
2020-11-03 14:00:00,486.75,488.07,484.52,486.77,141813.0,486.75,488.07,484.52,486.77,141813.0
2020-11-03 14:30:00,486.97,488.81,486.26,488.34,83736.0,486.97,488.81,486.26,488.34,83736.0
2020-11-03 15:00:00,488.07,488.33,486.14,488.31,86588.0,488.07,488.33,486.14,488.31,86588.0
2020-11-03 15:30:00,488.44,490.19,486.72,486.81,257087.0,488.44,490.19,486.72,486.81,257087.0
2020-11-04 09:30:00,495.36,504.8,493.98,496.59,648540.0,495.36,504.8,493.98,496.59,648540.0
2020-11-04 10:00:00,496.49,507.25,495.73,507.08,443662.0,496.49,507.25,495.73,507.08,443662.0
2020-11-04 10:30:00,507.25,507.73,502.02,502.52,255209.0,507.25,507.73,502.02,502.52,255209.0
2020-11-04 11:00:00,502.5,503.13,496.58,499.94,173514.0,502.5,503.13,496.58,499.94,173514.0
2020-11-04 11:30:00,499.75,502.4,499.52,501.22,162723.0,499.75,502.4,499.52,501.22,162723.0
2020-11-04 12:00:00,501.3,501.46,499.45,500.42,96922.0,501.3,501.46,499.45,500.42,96922.0
2020-11-04 12:30:00,500.44,501.86,499.71,499.8,118237.0,500.44,501.86,499.71,499.8,118237.0
2020-11-04 13:00:00,499.91,500.86,497.27,498.03,132432.0,499.91,500.86,497.27,498.03,132432.0
2020-11-04 13:30:00,498.02,498.98,495.25,496.2,119934.0,498.02,498.98,495.25,496.2,119934.0
2020-11-04 14:00:00,496.46,500.6,496.2,499.1,129866.0,496.46,500.6,496.2,499.1,129866.0
2020-11-04 14:30:00,499.11,499.24,496.39,498.01,102950.0,499.11,499.24,496.39,498.01,102950.0
2020-11-04 15:00:00,498.61,499.23,495.75,495.85,123240.0,498.61,499.23,495.75,495.85,123240.0
2020-11-04 15:30:00,496.04,497.8,494.51,496.96,328655.0,496.04,497.8,494.51,496.96,328655.0
2020-11-05 09:30:00,506.56,512.1,503.45,511.43,497809.0,506.56,512.1,503.45,511.43,497809.0
2020-11-05 10:00:00,511.37,512.5,507.55,508.68,273576.0,511.37,512.5,507.55,508.68,273576.0
2020-11-05 10:30:00,508.63,512.38,507.66,511.84,197145.0,508.63,512.38,507.66,511.84,197145.0
2020-11-05 11:00:00,511.73,513.25,510.35,513.15,142862.0,511.73,513.25,510.35,513.15,142862.0
2020-11-05 11:30:00,513.33,513.79,511.0,511.23,143813.0,513.33,513.79,511.0,511.23,143813.0
2020-11-05 12:00:00,511.22,511.87,509.24,509.95,100906.0,511.22,511.87,509.24,509.95,100906.0
2020-11-05 12:30:00,510.11,511.36,508.62,510.87,108063.0,510.11,511.36,508.62,510.87,108063.0
2020-11-05 13:00:00,511.06,512.36,511.06,511.72,66973.0,511.06,512.36,511.06,511.72,66973.0
2020-11-05 13:30:00,511.83,514.97,511.22,514.92,100467.0,511.83,514.97,511.22,514.92,100467.0
2020-11-05 14:00:00,514.89,516.99,514.0,516.85,142382.0,514.89,516.99,514.0,516.85,142382.0
2020-11-05 14:30:00,516.94,518.74,516.66,518.35,196931.0,516.94,518.74,516.66,518.35,196931.0
2020-11-05 15:00:00,518.22,518.38,515.83,517.16,191484.0,518.22,518.38,515.83,517.16,191484.0
2020-11-05 15:30:00,517.16,517.2,512.28,513.65,419410.0,517.16,517.2,512.28,513.65,419410.0
2020-11-06 09:30:00,515.76,515.76,502.73,504.0,456692.0,515.76,515.76,502.73,504.0,456692.0
2020-11-06 10:00:00,503.66,509.23,502.51,508.53,230657.0,503.66,509.23,502.51,508.53,230657.0
2020-11-06 10:30:00,508.45,509.27,502.8,503.23,146926.0,508.45,509.27,502.8,503.23,146926.0
2020-11-06 11:00:00,503.28,509.35,502.85,509.31,94297.0,503.28,509.35,502.85,509.31,94297.0
2020-11-06 11:30:00,509.32,511.01,508.27,510.29,82011.0,509.32,511.01,508.27,510.29,82011.0
2020-11-06 12:00:00,510.45,512.14,509.79,510.65,75721.0,510.45,512.14,509.79,510.65,75721.0
2020-11-06 12:30:00,510.78,513.5,510.58,513.26,66919.0,510.78,513.5,510.58,513.26,66919.0
2020-11-06 13:00:00,513.22,514.78,512.62,513.5,101279.0,513.22,514.78,512.62,513.5,101279.0
2020-11-06 13:30:00,513.59,514.0,511.41,513.03,71356.0,513.59,514.0,511.41,513.03,71356.0
2020-11-06 14:00:00,512.99,514.72,512.52,512.86,91065.0,512.99,514.72,512.52,512.86,91065.0
2020-11-06 14:30:00,512.73,514.0,510.81,511.53,76756.0,512.73,514.0,510.81,511.53,76756.0
2020-11-06 15:00:00,511.47,512.71,509.92,511.03,109614.0,511.47,512.71,509.92,511.03,109614.0
2020-11-06 15:30:00,510.96,515.21,510.96,514.86,295790.0,510.96,515.21,510.96,514.86,295790.0
2020-11-09 09:30:00,485.45,486.0,467.26,478.21,1500150.0,485.45,486.0,467.26,478.21,1500150.0
2020-11-09 10:00:00,478.4,493.77,478.0,493.73,694455.0,478.4,493.77,478.0,493.73,694455.0
2020-11-09 10:30:00,493.89,495.85,484.74,488.54,453384.0,493.89,495.85,484.74,488.54,453384.0
2020-11-09 11:00:00,488.17,491.39,486.54,490.88,270671.0,488.17,491.39,486.54,490.88,270671.0
2020-11-09 11:30:00,490.98,492.28,485.5,486.15,211735.0,490.98,492.28,485.5,486.15,211735.0
2020-11-09 12:00:00,486.23,486.98,485.0,485.62,245212.0,486.23,486.98,485.0,485.62,245212.0
2020-11-09 12:30:00,486.15,486.15,483.54,484.52,263834.0,486.15,486.15,483.54,484.52,263834.0
2020-11-09 13:00:00,484.42,485.9,481.36,481.71,232116.0,484.42,485.9,481.36,481.71,232116.0
2020-11-09 13:30:00,481.87,483.63,481.58,481.86,169793.0,481.87,483.63,481.58,481.86,169793.0
2020-11-09 14:00:00,482.03,482.18,479.12,479.3,187278.0,482.03,482.18,479.12,479.3,187278.0
2020-11-09 14:30:00,479.3,481.35,477.44,477.78,229101.0,479.3,481.35,477.44,477.78,229101.0
2020-11-09 15:00:00,477.5,479.37,475.94,476.31,288569.0,477.5,479.37,475.94,476.31,288569.0
2020-11-09 15:30:00,476.54,477.51,470.29,470.79,795759.0,476.54,477.51,470.29,470.79,795759.0
2020-11-10 09:30:00,471.05,474.0,463.41,467.93,1157541.0,471.05,474.0,463.41,467.93,1157541.0
2020-11-10 10:00:00,467.77,475.26,467.01,469.98,575877.0,467.77,475.26,467.01,469.98,575877.0
2020-11-10 10:30:00,470.0,475.0,469.0,473.83,445507.0,470.0,475.0,469.0,473.83,445507.0
2020-11-10 11:00:00,473.98,481.85,473.29,481.67,378849.0,473.98,481.85,473.29,481.67,378849.0
2020-11-10 11:30:00,481.59,484.01,478.37,478.63,353594.0,481.59,484.01,478.37,478.63,353594.0
2020-11-10 12:00:00,478.55,481.98,476.8,477.21,205065.0,478.55,481.98,476.8,477.21,205065.0
2020-11-10 12:30:00,477.48,481.09,476.71,479.45,173958.0,477.48,481.09,476.71,479.45,173958.0
2020-11-10 13:00:00,479.6,482.56,479.46,480.07,250516.0,479.6,482.56,479.46,480.07,250516.0
2020-11-10 13:30:00,479.86,482.91,478.38,481.1,195867.0,479.86,482.91,478.38,481.1,195867.0
2020-11-10 14:00:00,481.22,482.75,479.1,480.23,245584.0,481.22,482.75,479.1,480.23,245584.0
2020-11-10 14:30:00,480.34,481.96,479.77,480.23,156263.0,480.34,481.96,479.77,480.23,156263.0
2020-11-10 15:00:00,480.0,483.3,479.66,483.03,270676.0,480.0,483.3,479.66,483.03,270676.0
2020-11-10 15:30:00,483.02,484.6,479.81,480.26,755953.0,483.02,484.6,479.81,480.26,755953.0
2020-11-11 09:30:00,482.75,484.25,478.26,480.17,491658.0,482.75,484.25,478.26,480.17,491658.0
2020-11-11 10:00:00,480.26,484.16,480.1,483.68,307199.0,480.26,484.16,480.1,483.68,307199.0
2020-11-11 10:30:00,483.56,485.92,481.59,482.85,307992.0,483.56,485.92,481.59,482.85,307992.0
2020-11-11 11:00:00,482.93,484.74,480.61,484.11,189015.0,482.93,484.74,480.61,484.11,189015.0
2020-11-11 11:30:00,484.14,485.87,483.71,485.87,145808.0,484.14,485.87,483.71,485.87,145808.0
2020-11-11 12:00:00,485.8,486.18,484.26,484.84,142365.0,485.8,486.18,484.26,484.84,142365.0
2020-11-11 12:30:00,484.9,486.56,484.03,484.16,134676.0,484.9,486.56,484.03,484.16,134676.0
2020-11-11 13:00:00,484.2,485.24,483.55,484.26,102226.0,484.2,485.24,483.55,484.26,102226.0
2020-11-11 13:30:00,484.38,486.46,484.38,485.56,152549.0,484.38,486.46,484.38,485.56,152549.0
2020-11-11 14:00:00,485.65,487.57,485.56,487.1,140736.0,485.65,487.57,485.56,487.1,140736.0
2020-11-11 14:30:00,487.28,487.59,485.0,487.4,226878.0,487.28,487.59,485.0,487.4,226878.0
2020-11-11 15:00:00,487.38,489.66,487.37,489.38,225630.0,487.38,489.66,487.37,489.38,225630.0
2020-11-11 15:30:00,489.33,491.68,489.23,490.76,367000.0,489.33,491.68,489.23,490.76,367000.0
2020-11-12 09:30:00,491.0,496.52,490.0,493.71,335289.0,491.0,496.52,490.0,493.71,335289.0
2020-11-12 10:00:00,493.62,493.75,487.51,488.14,193760.0,493.62,493.75,487.51,488.14,193760.0
2020-11-12 10:30:00,487.87,490.32,487.85,488.17,153775.0,487.87,490.32,487.85,488.17,153775.0
2020-11-12 11:00:00,488.17,490.69,487.61,490.08,134069.0,488.17,490.69,487.61,490.08,134069.0
2020-11-12 11:30:00,490.0,490.3,486.7,486.83,234896.0,490.0,490.3,486.7,486.83,234896.0
2020-11-12 12:00:00,486.83,487.34,483.48,483.65,323357.0,486.83,487.34,483.48,483.65,323357.0
2020-11-12 12:30:00,483.58,485.25,480.42,482.0,268191.0,483.58,485.25,480.42,482.0,268191.0
2020-11-12 13:00:00,482.07,483.51,481.45,482.11,232063.0,482.07,483.51,481.45,482.11,232063.0
2020-11-12 13:30:00,481.78,484.24,481.71,483.97,146639.0,481.78,484.24,481.71,483.97,146639.0
2020-11-12 14:00:00,484.0,487.6,483.59,487.6,146985.0,484.0,487.6,483.59,487.6,146985.0
2020-11-12 14:30:00,487.48,489.18,486.05,486.39,130994.0,487.48,489.18,486.05,486.39,130994.0
2020-11-12 15:00:00,486.4,487.81,485.0,486.25,188487.0,486.4,487.81,485.0,486.25,188487.0
2020-11-12 15:30:00,486.22,487.11,483.38,486.77,460576.0,486.22,487.11,483.38,486.77,460576.0
2020-11-13 09:30:00,486.77,488.94,483.08,485.0,291465.0,486.77,488.94,483.08,485.0,291465.0
2020-11-13 10:00:00,484.6,485.27,481.7,484.89,119815.0,484.6,485.27,481.7,484.89,119815.0
2020-11-13 10:30:00,484.87,484.92,480.3,480.47,112379.0,484.87,484.92,480.3,480.47,112379.0
2020-11-13 11:00:00,480.62,482.12,479.6,481.11,127183.0,480.62,482.12,479.6,481.11,127183.0
2020-11-13 11:30:00,481.36,482.92,480.7,482.48,110924.0,481.36,482.92,480.7,482.48,110924.0
2020-11-13 12:00:00,482.2,483.78,481.87,483.36,68560.0,482.2,483.78,481.87,483.36,68560.0
2020-11-13 12:30:00,483.43,484.41,482.15,482.41,98181.0,483.43,484.41,482.15,482.41,98181.0
2020-11-13 13:00:00,482.61,482.69,480.79,481.43,84595.0,482.61,482.69,480.79,481.43,84595.0
2020-11-13 13:30:00,481.4,481.93,480.0,480.06,116703.0,481.4,481.93,480.0,480.06,116703.0
2020-11-13 14:00:00,480.15,480.5,477.8,479.53,158777.0,480.15,480.5,477.8,479.53,158777.0
2020-11-13 14:30:00,479.6,481.18,479.0,480.98,98356.0,479.6,481.18,479.0,480.98,98356.0
2020-11-13 15:00:00,481.06,482.6,480.75,481.93,98773.0,481.06,482.6,480.75,481.93,98773.0
2020-11-13 15:30:00,482.03,483.38,481.78,483.0,236513.0,482.03,483.38,481.78,483.0,236513.0
2020-11-16 09:30:00,480.0,485.58,478.43,482.55,439022.0,480.0,485.58,478.43,482.55,439022.0
2020-11-16 10:00:00,482.42,484.09,479.55,481.78,196256.0,482.42,484.09,479.55,481.78,196256.0
2020-11-16 10:30:00,481.71,482.79,478.41,479.65,174283.0,481.71,482.79,478.41,479.65,174283.0
2020-11-16 11:00:00,479.92,481.06,478.23,479.14,127821.0,479.92,481.06,478.23,479.14,127821.0
2020-11-16 11:30:00,479.13,482.0,478.59,481.29,133319.0,479.13,482.0,478.59,481.29,133319.0
2020-11-16 12:00:00,481.42,482.43,479.0,479.75,103508.0,481.42,482.43,479.0,479.75,103508.0
2020-11-16 12:30:00,479.54,480.46,478.21,478.53,94774.0,479.54,480.46,478.21,478.53,94774.0
2020-11-16 13:00:00,478.54,479.48,477.91,477.98,81503.0,478.54,479.48,477.91,477.98,81503.0
2020-11-16 13:30:00,478.28,480.47,477.83,480.35,128408.0,478.28,480.47,477.83,480.35,128408.0
2020-11-16 14:00:00,480.25,481.02,479.75,480.58,86338.0,480.25,481.02,479.75,480.58,86338.0
2020-11-16 14:30:00,480.57,480.98,478.06,478.71,95211.0,480.57,480.98,478.06,478.71,95211.0
2020-11-16 15:00:00,478.58,480.0,477.99,478.55,130044.0,478.58,480.0,477.99,478.55,130044.0
2020-11-16 15:30:00,478.3,479.5,477.3,479.09,308837.0,478.3,479.5,477.3,479.09,308837.0
2020-11-17 09:30:00,480.16,484.89,480.12,483.12,341295.0,480.16,484.89,480.12,483.12,341295.0
2020-11-17 10:00:00,483.17,486.99,483.14,485.68,220612.0,483.17,486.99,483.14,485.68,220612.0
2020-11-17 10:30:00,485.67,487.51,484.58,485.03,126631.0,485.67,487.51,484.58,485.03,126631.0
2020-11-17 11:00:00,484.98,485.18,481.26,482.88,144139.0,484.98,485.18,481.26,482.88,144139.0
2020-11-17 11:30:00,482.8,482.95,479.18,480.76,175977.0,482.8,482.95,479.18,480.76,175977.0
2020-11-17 12:00:00,480.83,481.43,479.9,480.8,78878.0,480.83,481.43,479.9,480.8,78878.0
2020-11-17 12:30:00,480.81,480.81,479.3,480.22,57826.0,480.81,480.81,479.3,480.22,57826.0
2020-11-17 13:00:00,480.25,481.73,479.77,481.5,89335.0,480.25,481.73,479.77,481.5,89335.0
2020-11-17 13:30:00,481.55,481.85,479.3,480.13,69315.0,481.55,481.85,479.3,480.13,69315.0
2020-11-17 14:00:00,479.91,480.59,479.3,479.79,73616.0,479.91,480.59,479.3,479.79,73616.0
2020-11-17 14:30:00,479.97,481.7,479.83,480.87,83760.0,479.97,481.7,479.83,480.87,83760.0
2020-11-17 15:00:00,481.1,481.74,479.55,480.8,64650.0,481.1,481.74,479.55,480.8,64650.0
2020-11-17 15:30:00,480.8,481.88,480.05,480.63,186836.0,480.8,481.88,480.05,480.63,186836.0
2020-11-18 09:30:00,481.95,482.45,477.74,479.34,343706.0,481.95,482.45,477.74,479.34,343706.0
2020-11-18 10:00:00,479.06,482.4,477.72,481.17,217319.0,479.06,482.4,477.72,481.17,217319.0
2020-11-18 10:30:00,481.46,482.4,480.08,480.69,72499.0,481.46,482.4,480.08,480.69,72499.0
2020-11-18 11:00:00,480.82,483.15,480.14,482.25,111358.0,480.82,483.15,480.14,482.25,111358.0
2020-11-18 11:30:00,482.25,485.09,482.24,482.85,165897.0,482.25,485.09,482.24,482.85,165897.0
2020-11-18 12:00:00,482.98,485.8,482.89,485.8,104537.0,482.98,485.8,482.89,485.8,104537.0
2020-11-18 12:30:00,485.88,488.61,485.82,487.03,181931.0,485.88,488.61,485.82,487.03,181931.0
2020-11-18 13:00:00,487.02,487.32,485.06,485.07,87029.0,487.02,487.32,485.06,485.07,87029.0
2020-11-18 13:30:00,485.18,485.35,482.3,482.81,67959.0,485.18,485.35,482.3,482.81,67959.0
2020-11-18 14:00:00,482.54,483.51,482.25,483.03,84888.0,482.54,483.51,482.25,483.03,84888.0
2020-11-18 14:30:00,483.09,485.23,483.09,485.11,117683.0,483.09,485.23,483.09,485.11,117683.0
2020-11-18 15:00:00,485.15,488.06,485.03,487.18,153814.0,485.15,488.06,485.03,487.18,153814.0
2020-11-18 15:30:00,487.3,487.3,481.0,481.9,216794.0,487.3,487.3,481.0,481.9,216794.0
2020-11-19 09:30:00,482.01,486.8,480.47,486.32,241770.0,482.01,486.8,480.47,486.32,241770.0
2020-11-19 10:00:00,486.6,487.8,483.92,486.68,97409.0,486.6,487.8,483.92,486.68,97409.0
2020-11-19 10:30:00,486.8,487.14,484.36,484.55,74571.0,486.8,487.14,484.36,484.55,74571.0
2020-11-19 11:00:00,484.65,485.33,483.22,483.4,59057.0,484.65,485.33,483.22,483.4,59057.0
2020-11-19 11:30:00,483.56,484.62,483.25,484.2,52441.0,483.56,484.62,483.25,484.2,52441.0
2020-11-19 12:00:00,484.27,486.13,484.27,485.8,79626.0,484.27,486.13,484.27,485.8,79626.0
2020-11-19 12:30:00,485.87,486.3,484.48,485.25,52714.0,485.87,486.3,484.48,485.25,52714.0
2020-11-19 13:00:00,485.59,486.61,485.0,486.47,45716.0,485.59,486.61,485.0,486.47,45716.0
2020-11-19 13:30:00,486.5,487.24,486.03,486.36,50394.0,486.5,487.24,486.03,486.36,50394.0
2020-11-19 14:00:00,486.6,486.6,485.39,485.53,64279.0,486.6,486.6,485.39,485.53,64279.0
2020-11-19 14:30:00,485.57,486.75,485.5,486.43,73254.0,485.57,486.75,485.5,486.43,73254.0
2020-11-19 15:00:00,486.38,486.7,485.44,486.56,57016.0,486.38,486.7,485.44,486.56,57016.0
2020-11-19 15:30:00,486.56,486.85,483.81,484.66,213775.0,486.56,486.85,483.81,484.66,213775.0
2020-11-20 09:30:00,485.32,486.76,483.09,483.62,264239.0,485.32,486.76,483.09,483.62,264239.0
2020-11-20 10:00:00,483.64,484.25,481.57,483.2,164978.0,483.64,484.25,481.57,483.2,164978.0
2020-11-20 10:30:00,483.12,483.63,482.3,482.74,88534.0,483.12,483.63,482.3,482.74,88534.0
2020-11-20 11:00:00,482.65,484.62,482.47,484.26,59415.0,482.65,484.62,482.47,484.26,59415.0
2020-11-20 11:30:00,484.3,486.58,484.26,484.9,145117.0,484.3,486.58,484.26,484.9,145117.0
2020-11-20 12:00:00,484.9,485.3,484.26,485.01,42534.0,484.9,485.3,484.26,485.01,42534.0
2020-11-20 12:30:00,485.0,485.88,484.65,485.55,39490.0,485.0,485.88,484.65,485.55,39490.0
2020-11-20 13:00:00,485.55,489.7,484.65,489.59,123411.0,485.55,489.7,484.65,489.59,123411.0
2020-11-20 13:30:00,489.71,494.1,489.05,492.07,521047.0,489.71,494.1,489.05,492.07,521047.0
2020-11-20 14:00:00,492.01,494.76,491.7,494.52,245495.0,492.01,494.76,491.7,494.52,245495.0
2020-11-20 14:30:00,494.55,494.62,491.62,491.85,144844.0,494.55,494.62,491.62,491.85,144844.0
2020-11-20 15:00:00,491.88,492.24,489.04,490.03,151781.0,491.88,492.24,489.04,490.03,151781.0
2020-11-20 15:30:00,489.95,490.34,487.41,488.13,288262.0,489.95,490.34,487.41,488.13,288262.0
2020-11-23 09:30:00,490.49,491.15,483.35,484.66,439916.0,490.49,491.15,483.35,484.66,439916.0
2020-11-23 10:00:00,484.67,486.01,482.0,483.3,207030.0,484.67,486.01,482.0,483.3,207030.0
2020-11-23 10:30:00,483.07,485.1,482.47,484.33,167291.0,483.07,485.1,482.47,484.33,167291.0
2020-11-23 11:00:00,484.4,484.77,481.41,482.08,140137.0,484.4,484.77,481.41,482.08,140137.0
2020-11-23 11:30:00,482.26,484.01,481.5,482.0,118738.0,482.26,484.01,481.5,482.0,118738.0
2020-11-23 12:00:00,481.87,482.04,480.0,480.97,145159.0,481.87,482.04,480.0,480.97,145159.0
2020-11-23 12:30:00,480.85,481.31,479.12,480.8,184844.0,480.85,481.31,479.12,480.8,184844.0
2020-11-23 13:00:00,480.9,483.09,480.81,482.94,97012.0,480.9,483.09,480.81,482.94,97012.0
2020-11-23 13:30:00,482.87,483.05,480.83,480.92,88636.0,482.87,483.05,480.83,480.92,88636.0
2020-11-23 14:00:00,481.0,481.2,479.99,480.7,132677.0,481.0,481.2,479.99,480.7,132677.0
2020-11-23 14:30:00,480.61,483.78,480.5,482.95,127836.0,480.61,483.78,480.5,482.95,127836.0
2020-11-23 15:00:00,482.94,483.16,481.83,482.56,126664.0,482.94,483.16,481.83,482.56,126664.0
2020-11-23 15:30:00,482.68,482.78,475.84,476.56,731092.0,482.68,482.78,475.84,476.56,731092.0
2020-11-24 09:30:00,479.0,481.0,475.89,480.53,385765.0,479.0,481.0,475.89,480.53,385765.0
2020-11-24 10:00:00,480.64,480.94,477.0,477.31,170674.0,480.64,480.94,477.0,477.31,170674.0
2020-11-24 10:30:00,477.14,479.14,476.32,477.43,133835.0,477.14,479.14,476.32,477.43,133835.0
2020-11-24 11:00:00,477.43,481.46,477.36,481.21,168871.0,477.43,481.46,477.36,481.21,168871.0
2020-11-24 11:30:00,481.21,482.8,480.94,482.38,141298.0,481.21,482.8,480.94,482.38,141298.0
2020-11-24 12:00:00,482.09,482.41,480.2,480.7,81846.0,482.09,482.41,480.2,480.7,81846.0
2020-11-24 12:30:00,480.96,482.33,479.67,480.16,110380.0,480.96,482.33,479.67,480.16,110380.0
2020-11-24 13:00:00,480.17,480.19,478.32,478.66,89887.0,480.17,480.19,478.32,478.66,89887.0
2020-11-24 13:30:00,478.82,482.12,478.78,481.74,89988.0,478.82,482.12,478.78,481.74,89988.0
2020-11-24 14:00:00,481.75,482.42,480.6,481.21,88330.0,481.75,482.42,480.6,481.21,88330.0
2020-11-24 14:30:00,481.11,482.97,481.0,482.31,102706.0,481.11,482.97,481.0,482.31,102706.0
2020-11-24 15:00:00,482.29,483.5,481.33,483.29,110567.0,482.29,483.5,481.33,483.29,110567.0
2020-11-24 15:30:00,483.27,484.05,482.41,482.78,202488.0,483.27,484.05,482.41,482.78,202488.0
2020-11-25 09:30:00,485.5,486.0,479.62,480.65,321556.0,485.5,486.0,479.62,480.65,321556.0
2020-11-25 10:00:00,480.57,481.36,478.91,480.77,175357.0,480.57,481.36,478.91,480.77,175357.0
2020-11-25 10:30:00,480.99,484.07,480.76,483.97,171346.0,480.99,484.07,480.76,483.97,171346.0
2020-11-25 11:00:00,484.07,484.68,481.1,481.19,96904.0,484.07,484.68,481.1,481.19,96904.0
2020-11-25 11:30:00,481.19,482.28,480.01,481.83,80901.0,481.19,482.28,480.01,481.83,80901.0
2020-11-25 12:00:00,481.84,483.95,481.29,483.5,76320.0,481.84,483.95,481.29,483.5,76320.0
2020-11-25 12:30:00,483.37,484.24,483.21,484.04,52731.0,483.37,484.24,483.21,484.04,52731.0
2020-11-25 13:00:00,484.0,484.91,482.22,482.26,85067.0,484.0,484.91,482.22,482.26,85067.0
2020-11-25 13:30:00,482.3,483.65,481.89,483.09,49402.0,482.3,483.65,481.89,483.09,49402.0
2020-11-25 14:00:00,483.09,483.39,482.1,482.88,56152.0,483.09,483.39,482.1,482.88,56152.0
2020-11-25 14:30:00,482.88,485.2,482.7,485.07,103151.0,482.88,485.2,482.7,485.07,103151.0
2020-11-25 15:00:00,485.0,486.9,484.9,485.9,128918.0,485.0,486.9,484.9,485.9,128918.0
2020-11-25 15:30:00,485.86,486.0,484.61,484.8,173728.0,485.86,486.0,484.61,484.8,173728.0
2020-11-27 09:30:00,486.58,487.93,481.84,484.5,287828.0,486.58,487.93,481.84,484.5,287828.0
2020-11-27 10:00:00,484.66,488.49,483.94,487.05,176629.0,484.66,488.49,483.94,487.05,176629.0
2020-11-27 10:30:00,487.1,489.46,485.92,487.87,140250.0,487.1,489.46,485.92,487.87,140250.0
2020-11-27 11:00:00,487.88,493.25,487.88,491.51,269610.0,487.88,493.25,487.88,491.51,269610.0
2020-11-27 11:30:00,491.61,493.25,489.58,489.95,172785.0,491.61,493.25,489.58,489.95,172785.0
2020-11-27 12:00:00,489.77,490.4,487.96,488.34,97816.0,489.77,490.4,487.96,488.34,97816.0
2020-11-27 12:30:00,488.24,491.67,487.81,491.34,143464.0,488.24,491.67,487.81,491.34,143464.0
2020-11-30 09:30:00,489.8,492.55,487.0,489.27,249093.0,489.8,492.55,487.0,489.27,249093.0
2020-11-30 10:00:00,489.09,489.58,486.78,487.34,102086.0,489.09,489.58,486.78,487.34,102086.0
2020-11-30 10:30:00,487.44,487.78,481.26,484.24,157647.0,487.44,487.78,481.26,484.24,157647.0
2020-11-30 11:00:00,484.24,485.1,482.45,484.04,80243.0,484.24,485.1,482.45,484.04,80243.0
2020-11-30 11:30:00,484.04,486.39,482.39,485.93,95818.0,484.04,486.39,482.39,485.93,95818.0
2020-11-30 12:00:00,485.84,486.42,484.15,486.32,84650.0,485.84,486.42,484.15,486.32,84650.0
2020-11-30 12:30:00,486.4,486.9,485.33,486.72,46197.0,486.4,486.9,485.33,486.72,46197.0
2020-11-30 13:00:00,486.61,487.11,486.13,486.26,38525.0,486.61,487.11,486.13,486.26,38525.0
2020-11-30 13:30:00,486.5,488.52,486.44,487.52,52124.0,486.5,488.52,486.44,487.52,52124.0
2020-11-30 14:00:00,487.43,488.47,487.34,487.99,53151.0,487.43,488.47,487.34,487.99,53151.0
2020-11-30 14:30:00,488.01,489.95,487.76,489.89,81005.0,488.01,489.95,487.76,489.89,81005.0
2020-11-30 15:00:00,489.96,489.99,487.71,487.87,95165.0,489.96,489.99,487.71,487.87,95165.0
2020-11-30 15:30:00,487.98,490.98,487.96,490.7,236156.0,487.98,490.98,487.96,490.7,236156.0
2020-12-01 09:30:00,492.44,505.2,491.98,502.34,800845.0,492.44,505.2,491.98,502.34,800845.0
2020-12-01 10:00:00,502.39,507.42,499.72,503.44,432486.0,502.39,507.42,499.72,503.44,432486.0
2020-12-01 10:30:00,503.53,503.79,499.5,502.16,203283.0,503.53,503.79,499.5,502.16,203283.0
2020-12-01 11:00:00,502.34,504.54,501.32,503.06,114565.0,502.34,504.54,501.32,503.06,114565.0
2020-12-01 11:30:00,503.51,504.5,501.5,503.9,120691.0,503.51,504.5,501.5,503.9,120691.0
2020-12-01 12:00:00,503.71,506.48,503.71,505.8,128375.0,503.71,506.48,503.71,505.8,128375.0
2020-12-01 12:30:00,505.58,505.8,503.82,504.09,88258.0,505.58,505.8,503.82,504.09,88258.0
2020-12-01 13:00:00,504.23,509.14,504.15,508.76,184684.0,504.23,509.14,504.15,508.76,184684.0
2020-12-01 13:30:00,508.71,509.47,506.9,507.12,91590.0,508.71,509.47,506.9,507.12,91590.0
2020-12-01 14:00:00,507.38,507.5,504.6,505.38,137679.0,507.38,507.5,504.6,505.38,137679.0
2020-12-01 14:30:00,505.38,507.0,504.15,504.6,116448.0,505.38,507.0,504.15,504.6,116448.0
2020-12-01 15:00:00,504.75,504.89,502.58,503.46,93169.0,504.75,504.89,502.58,503.46,93169.0
2020-12-01 15:30:00,503.5,505.34,502.5,504.58,264521.0,503.5,505.34,502.5,504.58,264521.0
2020-12-02 09:30:00,501.62,502.61,493.5,496.17,397609.0,501.62,502.61,493.5,496.17,397609.0
2020-12-02 10:00:00,496.34,499.8,495.12,498.57,212517.0,496.34,499.8,495.12,498.57,212517.0
2020-12-02 10:30:00,498.64,503.57,498.64,501.85,165770.0,498.64,503.57,498.64,501.85,165770.0
2020-12-02 11:00:00,501.74,503.78,501.68,503.68,100788.0,501.74,503.78,501.68,503.68,100788.0
2020-12-02 11:30:00,503.73,505.95,503.12,505.66,153355.0,503.73,505.95,503.12,505.66,153355.0
2020-12-02 12:00:00,505.71,506.8,503.86,504.58,87940.0,505.71,506.8,503.86,504.58,87940.0
2020-12-02 12:30:00,504.65,505.18,502.91,503.94,59299.0,504.65,505.18,502.91,503.94,59299.0
2020-12-02 13:00:00,503.68,505.46,503.24,503.66,53600.0,503.68,505.46,503.24,503.66,53600.0
2020-12-02 13:30:00,503.85,503.95,502.25,503.03,41242.0,503.85,503.95,502.25,503.03,41242.0
2020-12-02 14:00:00,503.15,504.33,501.89,504.1,37745.0,503.15,504.33,501.89,504.1,37745.0
2020-12-02 14:30:00,504.04,504.46,502.93,503.34,40802.0,504.04,504.46,502.93,503.34,40802.0
2020-12-02 15:00:00,503.33,504.19,502.23,502.23,52619.0,503.33,504.19,502.23,502.23,52619.0
2020-12-02 15:30:00,502.34,503.76,501.54,503.35,146137.0,502.34,503.76,501.54,503.35,146137.0
2020-12-03 09:30:00,502.99,508.77,500.37,501.89,280714.0,502.99,508.77,500.37,501.89,280714.0
2020-12-03 10:00:00,501.75,507.21,501.73,503.5,125579.0,501.75,507.21,501.73,503.5,125579.0
2020-12-03 10:30:00,503.5,503.74,500.57,501.18,129205.0,503.5,503.74,500.57,501.18,129205.0
2020-12-03 11:00:00,501.23,501.73,498.35,500.98,130017.0,501.23,501.73,498.35,500.98,130017.0
2020-12-03 11:30:00,500.67,502.14,499.45,501.76,92186.0,500.67,502.14,499.45,501.76,92186.0
2020-12-03 12:00:00,501.96,502.25,499.33,500.69,43024.0,501.96,502.25,499.33,500.69,43024.0
2020-12-03 12:30:00,500.61,502.26,500.51,501.52,50096.0,500.61,502.26,500.51,501.52,50096.0
2020-12-03 13:00:00,501.37,502.51,500.81,502.34,51671.0,501.37,502.51,500.81,502.34,51671.0
2020-12-03 13:30:00,502.38,502.94,498.84,499.39,104720.0,502.38,502.94,498.84,499.39,104720.0
2020-12-03 14:00:00,499.53,500.03,497.5,498.11,72113.0,499.53,500.03,497.5,498.11,72113.0
2020-12-03 14:30:00,497.97,498.95,497.5,498.85,60868.0,497.97,498.95,497.5,498.85,60868.0
2020-12-03 15:00:00,498.83,498.85,496.93,498.28,89331.0,498.83,498.85,496.93,498.28,89331.0
2020-12-03 15:30:00,498.33,498.68,496.04,497.72,201567.0,498.33,498.68,496.04,497.72,201567.0
2020-12-04 09:30:00,497.5,502.0,493.64,502.0,330829.0,497.5,502.0,493.64,502.0,330829.0
2020-12-04 10:00:00,502.08,504.5,499.0,499.09,157737.0,502.08,504.5,499.0,499.09,157737.0
2020-12-04 10:30:00,499.3,502.33,499.3,500.02,49917.0,499.3,502.33,499.3,500.02,49917.0
2020-12-04 11:00:00,500.23,500.46,497.0,499.14,94692.0,500.23,500.46,497.0,499.14,94692.0
2020-12-04 11:30:00,499.07,499.28,496.64,496.71,65479.0,499.07,499.28,496.64,496.71,65479.0
2020-12-04 12:00:00,496.82,499.31,496.3,498.16,99732.0,496.82,499.31,496.3,498.16,99732.0
2020-12-04 12:30:00,498.03,500.15,498.03,499.85,56259.0,498.03,500.15,498.03,499.85,56259.0
2020-12-04 13:00:00,499.73,500.08,499.05,499.62,29973.0,499.73,500.08,499.05,499.62,29973.0
2020-12-04 13:30:00,499.57,500.33,498.79,499.42,32494.0,499.57,500.33,498.79,499.42,32494.0
2020-12-04 14:00:00,499.49,499.67,498.93,499.03,33418.0,499.49,499.67,498.93,499.03,33418.0
2020-12-04 14:30:00,498.91,499.97,498.85,499.7,46625.0,498.91,499.97,498.85,499.7,46625.0
2020-12-04 15:00:00,499.8,499.9,498.39,498.6,68680.0,499.8,499.9,498.39,498.6,68680.0
2020-12-04 15:30:00,498.65,499.37,497.43,498.38,183981.0,498.65,499.37,497.43,498.38,183981.0
2020-12-07 09:30:00,501.49,505.34,499.35,502.91,143630.0,501.49,505.34,499.35,502.91,143630.0
2020-12-07 10:00:00,503.0,511.44,503.0,508.46,369400.0,503.0,511.44,503.0,508.46,369400.0
2020-12-07 10:30:00,508.49,512.65,507.41,512.43,172219.0,508.49,512.65,507.41,512.43,172219.0
2020-12-07 11:00:00,512.34,514.56,511.24,513.09,163413.0,512.34,514.56,511.24,513.09,163413.0
2020-12-07 11:30:00,512.94,515.64,511.88,514.72,195472.0,512.94,515.64,511.88,514.72,195472.0
2020-12-07 12:00:00,514.7,516.88,512.93,516.27,144708.0,514.7,516.88,512.93,516.27,144708.0
2020-12-07 12:30:00,516.24,516.64,514.78,515.91,96200.0,516.24,516.64,514.78,515.91,96200.0
2020-12-07 13:00:00,515.22,515.32,511.5,511.63,105603.0,515.22,515.32,511.5,511.63,105603.0
2020-12-07 13:30:00,511.52,515.0,511.37,514.88,104683.0,511.52,515.0,511.37,514.88,104683.0
2020-12-07 14:00:00,515.02,517.14,514.1,516.08,159742.0,515.02,517.14,514.1,516.08,159742.0
2020-12-07 14:30:00,516.0,516.99,515.3,516.45,75132.0,516.0,516.99,515.3,516.45,75132.0
2020-12-07 15:00:00,516.64,517.76,515.89,516.08,80691.0,516.64,517.76,515.89,516.08,80691.0
2020-12-07 15:30:00,515.99,516.55,515.0,515.96,301361.0,515.99,516.55,515.0,515.96,301361.0
2020-12-08 09:30:00,518.43,521.5,509.3,509.93,465613.0,518.43,521.5,509.3,509.93,465613.0
2020-12-08 10:00:00,510.05,511.74,505.58,506.91,267238.0,510.05,511.74,505.58,506.91,267238.0
2020-12-08 10:30:00,506.98,510.17,506.58,509.41,110523.0,506.98,510.17,506.58,509.41,110523.0
2020-12-08 11:00:00,509.47,510.21,507.88,508.58,80730.0,509.47,510.21,507.88,508.58,80730.0
2020-12-08 11:30:00,508.61,509.2,506.25,508.0,111480.0,508.61,509.2,506.25,508.0,111480.0
2020-12-08 12:00:00,508.1,509.26,505.55,506.37,133253.0,508.1,509.26,505.55,506.37,133253.0
2020-12-08 12:30:00,506.47,510.35,506.0,510.04,126850.0,506.47,510.35,506.0,510.04,126850.0
2020-12-08 13:00:00,510.06,511.66,509.16,510.75,138610.0,510.06,511.66,509.16,510.75,138610.0
2020-12-08 13:30:00,510.95,512.24,509.89,509.89,72158.0,510.95,512.24,509.89,509.89,72158.0
2020-12-08 14:00:00,509.83,512.0,509.49,511.84,66281.0,509.83,512.0,509.49,511.84,66281.0
2020-12-08 14:30:00,511.81,511.95,510.38,510.84,53341.0,511.81,511.95,510.38,510.84,53341.0
2020-12-08 15:00:00,510.9,511.5,510.17,510.85,68427.0,510.9,511.5,510.17,510.85,68427.0
2020-12-08 15:30:00,510.79,513.5,510.52,512.67,213499.0,510.79,513.5,510.52,512.67,213499.0
2020-12-09 09:30:00,510.53,514.5,509.01,510.67,258216.0,510.53,514.5,509.01,510.67,258216.0
2020-12-09 10:00:00,510.58,510.84,507.75,510.56,95970.0,510.58,510.84,507.75,510.56,95970.0
2020-12-09 10:30:00,510.05,511.11,508.64,510.55,58573.0,510.05,511.11,508.64,510.55,58573.0
2020-12-09 11:00:00,510.36,510.48,507.76,508.38,59565.0,510.36,510.48,507.76,508.38,59565.0
2020-12-09 11:30:00,508.02,508.21,506.37,507.72,73487.0,508.02,508.21,506.37,507.72,73487.0
2020-12-09 12:00:00,507.44,507.46,502.06,502.79,155320.0,507.44,507.46,502.06,502.79,155320.0
2020-12-09 12:30:00,502.88,503.21,498.35,500.44,178099.0,502.88,503.21,498.35,500.44,178099.0
2020-12-09 13:00:00,500.32,500.59,496.8,497.0,100087.0,500.32,500.59,496.8,497.0,100087.0
2020-12-09 13:30:00,496.9,498.26,494.11,494.11,134977.0,496.9,498.26,494.11,494.11,134977.0
2020-12-09 14:00:00,494.31,496.44,494.22,495.64,140420.0,494.31,496.44,494.22,495.64,140420.0
2020-12-09 14:30:00,495.76,496.1,493.68,494.48,150582.0,495.76,496.1,493.68,494.48,150582.0
2020-12-09 15:00:00,494.48,494.69,491.64,491.86,124093.0,494.48,494.69,491.64,491.86,124093.0
2020-12-09 15:30:00,491.75,495.03,491.29,493.6,437778.0,491.75,495.03,491.29,493.6,437778.0
2020-12-10 09:30:00,495.16,501.47,492.91,501.05,364476.0,495.16,501.47,492.91,501.05,364476.0
2020-12-10 10:00:00,501.05,503.77,499.37,502.55,169359.0,501.05,503.77,499.37,502.55,169359.0
2020-12-10 10:30:00,502.64,503.63,501.57,502.83,74478.0,502.64,503.63,501.57,502.83,74478.0
2020-12-10 11:00:00,502.58,503.33,501.34,501.79,59758.0,502.58,503.33,501.34,501.79,59758.0
2020-12-10 11:30:00,501.91,502.77,498.81,499.69,69324.0,501.91,502.77,498.81,499.69,69324.0
2020-12-10 12:00:00,499.6,500.85,498.17,499.06,76307.0,499.6,500.85,498.17,499.06,76307.0
2020-12-10 12:30:00,499.06,500.35,497.64,497.97,70296.0,499.06,500.35,497.64,497.97,70296.0
2020-12-10 13:00:00,497.96,501.31,497.68,501.31,45354.0,497.96,501.31,497.68,501.31,45354.0
2020-12-10 13:30:00,501.18,501.38,499.72,500.35,43606.0,501.18,501.38,499.72,500.35,43606.0
2020-12-10 14:00:00,500.49,501.29,498.83,498.9,38554.0,500.49,501.29,498.83,498.9,38554.0
2020-12-10 14:30:00,498.74,500.04,498.63,498.77,40616.0,498.74,500.04,498.63,498.77,40616.0
2020-12-10 15:00:00,498.86,500.54,498.3,500.15,35297.0,498.86,500.54,498.3,500.15,35297.0
2020-12-10 15:30:00,500.15,501.94,500.04,501.09,221632.0,500.15,501.94,500.04,501.09,221632.0
2020-12-11 09:30:00,495.0,500.3,494.85,496.7,261534.0,495.0,500.3,494.85,496.7,261534.0
2020-12-11 10:00:00,496.31,502.09,496.26,501.77,161213.0,496.31,502.09,496.26,501.77,161213.0
2020-12-11 10:30:00,501.85,501.85,498.95,500.08,165074.0,501.85,501.85,498.95,500.08,165074.0
2020-12-11 11:00:00,500.23,501.0,499.33,499.49,76908.0,500.23,501.0,499.33,499.49,76908.0
2020-12-11 11:30:00,499.34,499.6,496.85,498.44,82813.0,499.34,499.6,496.85,498.44,82813.0
2020-12-11 12:00:00,498.6,498.95,496.44,496.6,57572.0,498.6,498.95,496.44,496.6,57572.0
2020-12-11 12:30:00,496.56,497.53,495.35,497.31,88726.0,496.56,497.53,495.35,497.31,88726.0
2020-12-11 13:00:00,497.37,498.67,496.93,498.54,53139.0,497.37,498.67,496.93,498.54,53139.0
2020-12-11 13:30:00,498.48,499.67,497.91,499.44,41851.0,498.48,499.67,497.91,499.44,41851.0
2020-12-11 14:00:00,499.5,500.41,499.12,500.17,46179.0,499.5,500.41,499.12,500.17,46179.0
2020-12-11 14:30:00,500.41,501.49,500.09,500.87,65501.0,500.41,501.49,500.09,500.87,65501.0
2020-12-11 15:00:00,500.87,501.0,500.15,500.95,113408.0,500.87,501.0,500.15,500.95,113408.0
2020-12-11 15:30:00,501.03,503.34,500.95,503.22,257850.0,501.03,503.34,500.95,503.22,257850.0
2020-12-14 09:30:00,505.01,509.81,501.18,508.38,270723.0,505.01,509.81,501.18,508.38,270723.0
2020-12-14 10:00:00,508.55,513.43,506.26,512.26,223906.0,508.55,513.43,506.26,512.26,223906.0
2020-12-14 10:30:00,512.26,514.82,511.82,513.1,182705.0,512.26,514.82,511.82,513.1,182705.0
2020-12-14 11:00:00,513.5,518.52,511.25,517.95,244909.0,513.5,518.52,511.25,517.95,244909.0
2020-12-14 11:30:00,517.98,521.55,515.42,521.34,240746.0,517.98,521.55,515.42,521.34,240746.0
2020-12-14 12:00:00,521.44,522.9,518.59,521.15,354655.0,521.44,522.9,518.59,521.15,354655.0
2020-12-14 12:30:00,521.36,521.36,517.74,518.47,138953.0,521.36,521.36,517.74,518.47,138953.0
2020-12-14 13:00:00,518.59,521.14,518.41,519.83,184849.0,518.59,521.14,518.41,519.83,184849.0
2020-12-14 13:30:00,519.81,521.96,519.11,521.72,138848.0,519.81,521.96,519.11,521.72,138848.0
2020-12-14 14:00:00,521.93,523.95,520.9,523.24,142664.0,521.93,523.95,520.9,523.24,142664.0
2020-12-14 14:30:00,523.34,524.15,521.66,523.95,151963.0,523.34,524.15,521.66,523.95,151963.0
2020-12-14 15:00:00,523.97,524.17,522.22,524.01,151181.0,523.97,524.17,522.22,524.01,151181.0
2020-12-14 15:30:00,524.01,524.11,520.93,522.1,431344.0,524.01,524.11,520.93,522.1,431344.0
2020-12-15 09:30:00,518.19,524.7,516.01,518.07,487000.0,518.19,524.7,516.01,518.07,487000.0
2020-12-15 10:00:00,517.93,521.0,516.74,517.45,218908.0,517.93,521.0,516.74,517.45,218908.0
2020-12-15 10:30:00,517.68,520.1,516.5,517.9,122367.0,517.68,520.1,516.5,517.9,122367.0
2020-12-15 11:00:00,517.81,518.0,513.56,515.16,183912.0,517.81,518.0,513.56,515.16,183912.0
2020-12-15 11:30:00,515.43,517.4,514.86,516.75,56240.0,515.43,517.4,514.86,516.75,56240.0
2020-12-15 12:00:00,516.95,518.8,516.88,518.48,104345.0,516.95,518.8,516.88,518.48,104345.0
2020-12-15 12:30:00,518.49,518.75,516.43,517.19,53032.0,518.49,518.75,516.43,517.19,53032.0
2020-12-15 13:00:00,517.06,518.35,516.78,518.24,39428.0,517.06,518.35,516.78,518.24,39428.0
2020-12-15 13:30:00,518.49,518.75,517.73,518.6,73652.0,518.49,518.75,517.73,518.6,73652.0
2020-12-15 14:00:00,518.63,521.44,518.41,518.41,124024.0,518.63,521.44,518.41,518.41,124024.0
2020-12-15 14:30:00,518.31,520.9,518.0,520.56,78629.0,518.31,520.9,518.0,520.56,78629.0
2020-12-15 15:00:00,520.67,520.95,519.7,520.43,98002.0,520.67,520.95,519.7,520.43,98002.0
2020-12-15 15:30:00,520.24,520.89,518.68,519.77,160228.0,520.24,520.89,518.68,519.77,160228.0
2020-12-16 09:30:00,520.11,522.93,517.69,519.54,235088.0,520.11,522.93,517.69,519.54,235088.0
2020-12-16 10:00:00,519.89,525.09,519.4,520.55,234551.0,519.89,525.09,519.4,520.55,234551.0
2020-12-16 10:30:00,520.47,522.3,520.0,521.19,93821.0,520.47,522.3,520.0,521.19,93821.0
2020-12-16 11:00:00,521.39,522.07,519.25,521.08,67709.0,521.39,522.07,519.25,521.08,67709.0
2020-12-16 11:30:00,521.08,521.69,520.18,520.89,70121.0,521.08,521.69,520.18,520.89,70121.0
2020-12-16 12:00:00,520.96,523.72,520.7,522.47,74092.0,520.96,523.72,520.7,522.47,74092.0
2020-12-16 12:30:00,522.6,523.1,521.29,521.82,47806.0,522.6,523.1,521.29,521.82,47806.0
2020-12-16 13:00:00,521.94,522.48,521.37,522.1,46693.0,521.94,522.48,521.37,522.1,46693.0
2020-12-16 13:30:00,522.14,524.26,522.1,523.1,90986.0,522.14,524.26,522.1,523.1,90986.0
2020-12-16 14:00:00,523.69,523.72,520.59,521.16,88147.0,523.69,523.72,520.59,521.16,88147.0
2020-12-16 14:30:00,521.13,523.49,521.12,523.07,79063.0,521.13,523.49,521.12,523.07,79063.0
2020-12-16 15:00:00,522.89,526.42,522.77,526.37,158868.0,522.89,526.42,522.77,526.37,158868.0
2020-12-16 15:30:00,526.41,527.38,524.45,524.8,343675.0,526.41,527.38,524.45,524.8,343675.0
2020-12-17 09:30:00,529.0,535.49,527.61,530.36,467066.0,529.0,535.49,527.61,530.36,467066.0
2020-12-17 10:00:00,530.5,530.66,527.0,529.27,145129.0,530.5,530.66,527.0,529.27,145129.0
2020-12-17 10:30:00,529.16,531.16,528.11,528.29,111461.0,529.16,531.16,528.11,528.29,111461.0
2020-12-17 11:00:00,528.2,530.06,528.2,529.31,53510.0,528.2,530.06,528.2,529.31,53510.0
2020-12-17 11:30:00,529.48,529.54,526.44,527.59,63556.0,529.48,529.54,526.44,527.59,63556.0
2020-12-17 12:00:00,527.84,531.47,527.67,530.78,93749.0,527.84,531.47,527.67,530.78,93749.0
2020-12-17 12:30:00,530.66,532.06,530.4,530.95,55275.0,530.66,532.06,530.4,530.95,55275.0
2020-12-17 13:00:00,530.95,531.8,530.58,531.35,36505.0,530.95,531.8,530.58,531.35,36505.0
2020-12-17 13:30:00,531.42,532.4,530.51,531.81,52020.0,531.42,532.4,530.51,531.81,52020.0
2020-12-17 14:00:00,531.82,532.44,531.28,531.59,38748.0,531.82,532.44,531.28,531.59,38748.0
2020-12-17 14:30:00,531.7,532.76,531.43,532.59,54959.0,531.7,532.76,531.43,532.59,54959.0
2020-12-17 15:00:00,532.6,532.8,530.72,530.91,82535.0,532.6,532.8,530.72,530.91,82535.0
2020-12-17 15:30:00,530.98,533.23,529.9,533.16,231163.0,530.98,533.23,529.9,533.16,231163.0
2020-12-18 09:30:00,534.47,536.37,529.4,533.64,592685.0,534.47,536.37,529.4,533.64,592685.0
2020-12-18 10:00:00,534.04,534.21,531.12,532.04,83472.0,534.04,534.21,531.12,532.04,83472.0
2020-12-18 10:30:00,532.22,535.33,531.75,535.18,64151.0,532.22,535.33,531.75,535.18,64151.0
2020-12-18 11:00:00,535.19,535.19,532.3,532.36,63338.0,535.19,535.19,532.3,532.36,63338.0
2020-12-18 11:30:00,532.56,533.66,531.41,531.42,67380.0,532.56,533.66,531.41,531.42,67380.0
2020-12-18 12:00:00,531.39,532.0,530.84,531.78,50474.0,531.39,532.0,530.84,531.78,50474.0
2020-12-18 12:30:00,531.68,531.81,528.62,528.7,77422.0,531.68,531.81,528.62,528.7,77422.0
2020-12-18 13:00:00,528.61,530.5,528.46,528.94,51843.0,528.61,530.5,528.46,528.94,51843.0
2020-12-18 13:30:00,528.74,529.44,528.26,529.11,32855.0,528.74,529.44,528.26,529.11,32855.0
2020-12-18 14:00:00,528.97,530.17,527.6,530.06,58789.0,528.97,530.17,527.6,530.06,58789.0
2020-12-18 14:30:00,529.93,530.5,527.72,527.99,63073.0,529.93,530.5,527.72,527.99,63073.0
2020-12-18 15:00:00,527.92,528.06,526.02,527.62,88464.0,527.92,528.06,526.02,527.62,88464.0
2020-12-18 15:30:00,527.59,535.0,526.88,534.0,396400.0,527.59,535.0,526.88,534.0,396400.0
2020-12-21 09:30:00,530.49,532.62,526.37,526.73,315477.0,530.49,532.62,526.37,526.73,315477.0
2020-12-21 10:00:00,526.36,527.62,521.89,523.67,272431.0,526.36,527.62,521.89,523.67,272431.0
2020-12-21 10:30:00,523.49,524.51,521.15,522.68,123251.0,523.49,524.51,521.15,522.68,123251.0
2020-12-21 11:00:00,522.5,525.8,522.38,525.57,131720.0,522.5,525.8,522.38,525.57,131720.0
2020-12-21 11:30:00,525.5,527.9,525.31,526.01,160189.0,525.5,527.9,525.31,526.01,160189.0
2020-12-21 12:00:00,526.01,527.15,525.0,526.97,75512.0,526.01,527.15,525.0,526.97,75512.0
2020-12-21 12:30:00,527.1,527.49,523.87,525.79,93587.0,527.1,527.49,523.87,525.79,93587.0
2020-12-21 13:00:00,525.89,529.5,525.7,529.27,68713.0,525.89,529.5,525.7,529.27,68713.0
2020-12-21 13:30:00,529.27,530.63,528.9,530.24,80206.0,529.27,530.63,528.9,530.24,80206.0
2020-12-21 14:00:00,530.24,531.79,529.73,529.96,93123.0,530.24,531.79,529.73,529.96,93123.0
2020-12-21 14:30:00,529.91,531.7,529.75,531.3,145395.0,529.91,531.7,529.75,531.3,145395.0
2020-12-21 15:00:00,531.36,531.73,528.86,529.0,86934.0,531.36,531.73,528.86,529.0,86934.0
2020-12-21 15:30:00,528.91,529.22,526.95,528.88,232272.0,528.91,529.22,526.95,528.88,232272.0
2020-12-22 09:30:00,527.69,530.4,525.44,527.01,163987.0,527.69,530.4,525.44,527.01,163987.0
2020-12-22 10:00:00,526.85,526.97,521.27,521.72,143957.0,526.85,526.97,521.27,521.72,143957.0
2020-12-22 10:30:00,521.6,525.8,521.5,525.15,88572.0,521.6,525.8,521.5,525.15,88572.0
2020-12-22 11:00:00,525.21,526.1,523.78,524.34,55815.0,525.21,526.1,523.78,524.34,55815.0
2020-12-22 11:30:00,524.15,524.37,520.5,522.57,74930.0,524.15,524.37,520.5,522.57,74930.0
2020-12-22 12:00:00,522.71,524.94,522.65,524.0,43572.0,522.71,524.94,522.65,524.0,43572.0
2020-12-22 12:30:00,524.34,525.23,523.33,523.88,23444.0,524.34,525.23,523.33,523.88,23444.0
2020-12-22 13:00:00,524.16,524.38,522.38,522.6,29342.0,524.16,524.38,522.38,522.6,29342.0
2020-12-22 13:30:00,522.62,523.13,521.33,521.61,39909.0,522.62,523.13,521.33,521.61,39909.0
2020-12-22 14:00:00,521.78,522.83,521.63,522.53,28433.0,521.78,522.83,521.63,522.53,28433.0
2020-12-22 14:30:00,522.73,523.26,521.85,523.12,31032.0,522.73,523.26,521.85,523.12,31032.0
2020-12-22 15:00:00,523.25,524.55,522.86,523.74,43135.0,523.25,524.55,522.86,523.74,43135.0
2020-12-22 15:30:00,523.79,527.52,523.09,527.45,138538.0,523.79,527.52,523.09,527.45,138538.0
2020-12-23 09:30:00,524.75,526.33,517.2,519.63,252304.0,524.75,526.33,517.2,519.63,252304.0
2020-12-23 10:00:00,519.36,521.75,518.5,520.1,106111.0,519.36,521.75,518.5,520.1,106111.0
2020-12-23 10:30:00,520.13,521.79,519.65,520.74,65860.0,520.13,521.79,519.65,520.74,65860.0
2020-12-23 11:00:00,520.77,521.55,517.58,517.84,98716.0,520.77,521.55,517.58,517.84,98716.0
2020-12-23 11:30:00,517.98,519.53,517.49,519.02,89363.0,517.98,519.53,517.49,519.02,89363.0
2020-12-23 12:00:00,519.11,519.2,517.65,518.75,63893.0,519.11,519.2,517.65,518.75,63893.0
2020-12-23 12:30:00,518.87,519.62,518.27,519.25,28504.0,518.87,519.62,518.27,519.25,28504.0
2020-12-23 13:00:00,519.16,520.21,518.86,519.7,45479.0,519.16,520.21,518.86,519.7,45479.0
2020-12-23 13:30:00,519.8,520.2,519.4,519.58,29712.0,519.8,520.2,519.4,519.58,29712.0
2020-12-23 14:00:00,519.59,519.86,518.76,519.31,38041.0,519.59,519.86,518.76,519.31,38041.0
2020-12-23 14:30:00,519.52,520.15,519.23,519.29,30415.0,519.52,520.15,519.23,519.29,30415.0
2020-12-23 15:00:00,519.28,519.6,517.23,517.65,61948.0,519.28,519.6,517.23,517.65,61948.0
2020-12-23 15:30:00,517.65,518.12,514.2,514.47,282485.0,517.65,518.12,514.2,514.47,282485.0
2020-12-24 09:30:00,515.12,519.35,514.62,515.96,160773.0,515.12,519.35,514.62,515.96,160773.0
2020-12-24 10:00:00,515.95,516.44,513.3,514.37,74473.0,515.95,516.44,513.3,514.37,74473.0
2020-12-24 10:30:00,514.39,516.52,514.31,515.08,64390.0,514.39,516.52,514.31,515.08,64390.0
2020-12-24 11:00:00,515.03,515.69,514.22,514.61,47245.0,515.03,515.69,514.22,514.61,47245.0
2020-12-24 11:30:00,514.5,515.37,513.64,513.69,51233.0,514.5,515.37,513.64,513.69,51233.0
2020-12-24 12:00:00,513.64,513.91,512.31,513.61,64725.0,513.64,513.91,512.31,513.61,64725.0
2020-12-24 12:30:00,513.6,513.96,512.21,513.96,110964.0,513.6,513.96,512.21,513.96,110964.0
2020-12-28 09:30:00,516.43,517.0,507.5,510.33,242087.0,516.43,517.0,507.5,510.33,242087.0
2020-12-28 10:00:00,510.38,511.45,507.13,509.25,117347.0,510.38,511.45,507.13,509.25,117347.0
2020-12-28 10:30:00,509.39,512.43,509.07,512.41,90500.0,509.39,512.43,509.07,512.41,90500.0
2020-12-28 11:00:00,512.4,513.34,511.09,513.1,73987.0,512.4,513.34,511.09,513.1,73987.0
2020-12-28 11:30:00,513.0,513.74,512.08,513.64,45852.0,513.0,513.74,512.08,513.64,45852.0
2020-12-28 12:00:00,513.63,519.91,513.38,519.68,170054.0,513.63,519.91,513.38,519.68,170054.0
2020-12-28 12:30:00,519.94,520.7,517.77,519.75,131458.0,519.94,520.7,517.77,519.75,131458.0
2020-12-28 13:00:00,519.75,522.0,519.09,521.91,127768.0,519.75,522.0,519.09,521.91,127768.0
2020-12-28 13:30:00,522.0,523.66,520.4,520.58,94159.0,522.0,523.66,520.4,520.58,94159.0
2020-12-28 14:00:00,520.46,521.47,519.22,520.26,68036.0,520.46,521.47,519.22,520.26,68036.0
2020-12-28 14:30:00,520.5,521.97,519.29,519.86,63392.0,520.5,521.97,519.29,519.86,63392.0
2020-12-28 15:00:00,519.98,520.62,519.38,519.73,56423.0,519.98,520.62,519.38,519.73,56423.0
2020-12-28 15:30:00,519.94,520.63,518.94,519.01,164413.0,519.94,520.63,518.94,519.01,164413.0
2020-12-29 09:30:00,519.44,525.41,515.48,522.24,272980.0,519.44,525.41,515.48,522.24,272980.0
2020-12-29 10:00:00,522.43,528.24,521.55,527.57,195354.0,522.43,528.24,521.55,527.57,195354.0
2020-12-29 10:30:00,527.64,533.35,526.57,532.79,348896.0,527.64,533.35,526.57,532.79,348896.0
2020-12-29 11:00:00,532.76,533.88,530.35,530.54,271299.0,532.76,533.88,530.35,530.54,271299.0
2020-12-29 11:30:00,530.54,535.63,529.63,535.48,234764.0,530.54,535.63,529.63,535.48,234764.0
2020-12-29 12:00:00,535.53,536.55,532.45,532.64,269117.0,535.53,536.55,532.45,532.64,269117.0
2020-12-29 12:30:00,532.69,535.0,530.92,534.53,168944.0,532.69,535.0,530.92,534.53,168944.0
2020-12-29 13:00:00,534.36,535.0,533.08,533.43,86110.0,534.36,535.0,533.08,533.43,86110.0
2020-12-29 13:30:00,533.33,534.56,532.03,533.75,80467.0,533.33,534.56,532.03,533.75,80467.0
2020-12-29 14:00:00,533.76,533.84,531.2,531.24,64215.0,533.76,533.84,531.2,531.24,64215.0
2020-12-29 14:30:00,531.21,531.93,530.5,530.8,80758.0,531.21,531.93,530.5,530.8,80758.0
2020-12-29 15:00:00,530.74,531.86,529.7,531.54,76467.0,530.74,531.86,529.7,531.54,76467.0
2020-12-29 15:30:00,531.47,531.61,529.68,530.87,181290.0,531.47,531.61,529.68,530.87,181290.0
2020-12-30 09:30:00,530.13,533.26,523.69,526.83,236080.0,530.13,533.26,523.69,526.83,236080.0
2020-12-30 10:00:00,526.99,531.04,526.71,528.63,140310.0,526.99,531.04,526.71,528.63,140310.0
2020-12-30 10:30:00,528.72,529.04,525.16,526.0,75341.0,528.72,529.04,525.16,526.0,75341.0
2020-12-30 11:00:00,526.06,526.67,524.42,526.6,59197.0,526.06,526.67,524.42,526.6,59197.0
2020-12-30 11:30:00,526.75,527.26,524.94,526.29,37841.0,526.75,527.26,524.94,526.29,37841.0
2020-12-30 12:00:00,526.18,526.53,524.56,525.51,26827.0,526.18,526.53,524.56,525.51,26827.0
2020-12-30 12:30:00,525.58,526.36,525.1,525.61,22392.0,525.58,526.36,525.1,525.61,22392.0
2020-12-30 13:00:00,525.69,526.65,524.87,526.03,33286.0,525.69,526.65,524.87,526.03,33286.0
2020-12-30 13:30:00,526.14,528.29,525.87,528.0,56433.0,526.14,528.29,525.87,528.0,56433.0
2020-12-30 14:00:00,528.0,528.24,526.19,526.46,34304.0,528.0,528.24,526.19,526.46,34304.0
2020-12-30 14:30:00,526.5,526.98,525.83,526.15,31538.0,526.5,526.98,525.83,526.15,31538.0
2020-12-30 15:00:00,526.25,526.3,525.31,525.74,34554.0,526.25,526.3,525.31,525.74,34554.0
2020-12-30 15:30:00,525.72,525.72,524.31,524.61,137948.0,525.72,525.72,524.31,524.61,137948.0
2020-12-31 09:30:00,525.53,539.6,523.15,538.45,500058.0,525.53,539.6,523.15,538.45,500058.0
2020-12-31 10:00:00,538.38,540.85,535.5,539.53,495708.0,538.38,540.85,535.5,539.53,495708.0
2020-12-31 10:30:00,539.8,545.48,539.72,542.07,487203.0,539.8,545.48,539.72,542.07,487203.0
2020-12-31 11:00:00,542.05,545.5,541.96,544.69,294123.0,542.05,545.5,541.96,544.69,294123.0
2020-12-31 11:30:00,544.61,544.9,540.52,540.72,226167.0,544.61,544.9,540.52,540.72,226167.0
2020-12-31 12:00:00,540.8,542.09,540.12,540.19,138152.0,540.8,542.09,540.12,540.19,138152.0
2020-12-31 12:30:00,540.25,540.91,538.24,538.28,126197.0,540.25,540.91,538.24,538.28,126197.0
2020-12-31 13:00:00,538.38,539.83,536.28,539.24,166266.0,538.38,539.83,536.28,539.24,166266.0
2020-12-31 13:30:00,539.24,539.31,536.34,536.45,98077.0,539.24,539.31,536.34,536.45,98077.0
2020-12-31 14:00:00,536.35,544.02,534.69,537.0,184071.0,536.35,544.02,534.69,537.0,184071.0
2020-12-31 14:30:00,537.02,537.66,535.67,535.67,75469.0,537.02,537.66,535.67,535.67,75469.0
2020-12-31 15:00:00,535.8,538.8,535.72,537.69,93388.0,535.8,538.8,535.72,537.69,93388.0
2020-12-31 15:30:00,537.77,541.79,537.01,540.71,309298.0,537.77,541.79,537.01,540.71,309298.0
2021-01-04 09:30:00,539.0,540.8,528.7,530.35,421065.0,539.0,540.8,528.7,530.35,421065.0
2021-01-04 10:00:00,530.4,531.29,527.63,528.52,174338.0,530.4,531.29,527.63,528.52,174338.0
2021-01-04 10:30:00,528.13,528.79,523.25,523.3,233417.0,528.13,528.79,523.25,523.3,233417.0
2021-01-04 11:00:00,523.43,524.85,521.07,522.75,187782.0,523.43,524.85,521.07,522.75,187782.0
2021-01-04 11:30:00,522.59,524.12,520.21,520.26,126004.0,522.59,524.12,520.21,520.26,126004.0
2021-01-04 12:00:00,520.26,521.5,515.34,517.26,213844.0,520.26,521.5,515.34,517.26,213844.0
2021-01-04 12:30:00,516.67,518.59,515.08,518.03,99857.0,516.67,518.59,515.08,518.03,99857.0
2021-01-04 13:00:00,517.81,519.79,516.0,519.16,118945.0,517.81,519.79,516.0,519.16,118945.0
2021-01-04 13:30:00,519.15,521.95,518.5,521.01,99917.0,519.15,521.95,518.5,521.01,99917.0
2021-01-04 14:00:00,521.25,522.86,519.82,521.55,80318.0,521.25,522.86,519.82,521.55,80318.0
2021-01-04 14:30:00,521.32,522.52,519.8,522.27,101829.0,521.32,522.52,519.8,522.27,101829.0
2021-01-04 15:00:00,522.21,523.38,521.03,521.86,83873.0,522.21,523.38,521.03,521.86,83873.0
2021-01-04 15:30:00,521.72,524.04,520.93,522.67,271211.0,521.72,524.04,520.93,522.67,271211.0
2021-01-05 09:30:00,521.55,526.47,518.81,523.94,274754.0,521.55,526.47,518.81,523.94,274754.0
2021-01-05 10:00:00,524.24,526.78,521.59,523.63,202089.0,524.24,526.78,521.59,523.63,202089.0
2021-01-05 10:30:00,523.71,525.49,521.67,522.13,105066.0,523.71,525.49,521.67,522.13,105066.0
2021-01-05 11:00:00,522.11,522.52,518.5,521.2,120379.0,522.11,522.52,518.5,521.2,120379.0
2021-01-05 11:30:00,521.24,521.73,517.01,517.52,157355.0,521.24,521.73,517.01,517.52,157355.0
2021-01-05 12:00:00,517.52,519.26,515.89,518.66,153453.0,517.52,519.26,515.89,518.66,153453.0
2021-01-05 12:30:00,518.71,519.62,517.72,519.37,79449.0,518.71,519.62,517.72,519.37,79449.0
2021-01-05 13:00:00,519.5,520.02,518.82,519.37,48651.0,519.5,520.02,518.82,519.37,48651.0
2021-01-05 13:30:00,519.55,521.38,519.55,520.52,40390.0,519.55,521.38,519.55,520.52,40390.0
2021-01-05 14:00:00,520.61,522.0,520.3,521.85,92949.0,520.61,522.0,520.3,521.85,92949.0
2021-01-05 14:30:00,522.0,523.93,521.44,521.83,118536.0,522.0,523.93,521.44,521.83,118536.0
2021-01-05 15:00:00,521.92,522.59,520.83,520.83,73357.0,521.92,522.59,520.83,520.83,73357.0
2021-01-05 15:30:00,520.76,522.15,519.57,520.78,188278.0,520.76,522.15,519.57,520.78,188278.0
2021-01-06 09:30:00,511.97,511.97,502.69,506.13,675940.0,511.97,511.97,502.69,506.13,675940.0
2021-01-06 10:00:00,506.33,509.43,505.36,507.59,176043.0,506.33,509.43,505.36,507.59,176043.0
2021-01-06 10:30:00,507.53,510.8,506.75,509.46,250609.0,507.53,510.8,506.75,509.46,250609.0
2021-01-06 11:00:00,509.54,511.25,508.86,510.74,180442.0,509.54,511.25,508.86,510.74,180442.0
2021-01-06 11:30:00,510.8,511.36,507.82,509.01,94989.0,510.8,511.36,507.82,509.01,94989.0
2021-01-06 12:00:00,509.02,511.0,508.66,509.58,96038.0,509.02,511.0,508.66,509.58,96038.0
2021-01-06 12:30:00,509.96,510.2,507.91,509.85,77591.0,509.96,510.2,507.91,509.85,77591.0
2021-01-06 13:00:00,509.86,510.65,508.54,509.52,84691.0,509.86,510.65,508.54,509.52,84691.0
2021-01-06 13:30:00,509.7,513.1,509.53,510.61,211614.0,509.7,513.1,509.53,510.61,211614.0
2021-01-06 14:00:00,510.68,512.03,508.32,508.32,111659.0,510.68,512.03,508.32,508.32,111659.0
2021-01-06 14:30:00,508.35,509.87,505.86,506.08,150781.0,508.35,509.87,505.86,506.08,150781.0
2021-01-06 15:00:00,506.01,506.87,502.97,504.7,173012.0,506.01,506.87,502.97,504.7,173012.0
2021-01-06 15:30:00,504.68,505.0,499.5,500.26,554775.0,504.68,505.0,499.5,500.26,554775.0
2021-01-07 09:30:00,508.59,516.44,508.26,514.67,436089.0,508.59,516.44,508.26,514.67,436089.0
2021-01-07 10:00:00,514.67,516.27,511.26,511.87,171836.0,514.67,516.27,511.26,511.87,171836.0
2021-01-07 10:30:00,512.07,512.7,508.9,509.56,197761.0,512.07,512.7,508.9,509.56,197761.0
2021-01-07 11:00:00,509.6,509.93,507.55,509.18,161487.0,509.6,509.93,507.55,509.18,161487.0
2021-01-07 11:30:00,509.1,510.83,507.98,510.16,181173.0,509.1,510.83,507.98,510.16,181173.0
2021-01-07 12:00:00,510.33,510.33,506.42,508.3,99931.0,510.33,510.33,506.42,508.3,99931.0
2021-01-07 12:30:00,508.29,509.49,507.94,508.1,53323.0,508.29,509.49,507.94,508.1,53323.0
2021-01-07 13:00:00,508.18,508.71,507.31,507.69,56106.0,508.18,508.71,507.31,507.69,56106.0
2021-01-07 13:30:00,507.69,510.25,507.58,510.09,50268.0,507.69,510.25,507.58,510.09,50268.0
2021-01-07 14:00:00,510.13,512.12,509.91,510.5,78532.0,510.13,512.12,509.91,510.5,78532.0
2021-01-07 14:30:00,510.43,510.63,509.49,509.69,38729.0,510.43,510.63,509.49,509.69,38729.0
2021-01-07 15:00:00,509.85,511.69,509.8,510.49,65505.0,509.85,511.69,509.8,510.49,65505.0
2021-01-07 15:30:00,510.49,510.71,508.03,508.79,226072.0,510.49,510.71,508.03,508.79,226072.0
2021-01-08 09:30:00,511.31,513.24,506.88,508.96,253866.0,511.31,513.24,506.88,508.96,253866.0
2021-01-08 10:00:00,508.96,510.5,504.51,505.14,148861.0,508.96,510.5,504.51,505.14,148861.0
2021-01-08 10:30:00,505.29,509.97,505.1,508.79,97730.0,505.29,509.97,505.1,508.79,97730.0
2021-01-08 11:00:00,508.75,510.52,507.33,508.65,85514.0,508.75,510.52,507.33,508.65,85514.0
2021-01-08 11:30:00,508.41,508.66,507.1,508.15,54487.0,508.41,508.66,507.1,508.15,54487.0
2021-01-08 12:00:00,508.15,512.18,508.14,511.5,109244.0,508.15,512.18,508.14,511.5,109244.0
2021-01-08 12:30:00,511.31,512.61,510.41,511.65,67276.0,511.31,512.61,510.41,511.65,67276.0
2021-01-08 13:00:00,511.65,511.65,508.18,509.47,63217.0,511.65,511.65,508.18,509.47,63217.0
2021-01-08 13:30:00,509.39,509.64,506.83,509.16,62093.0,509.39,509.64,506.83,509.16,62093.0
2021-01-08 14:00:00,509.05,509.9,508.59,509.08,59403.0,509.05,509.9,508.59,509.08,59403.0
2021-01-08 14:30:00,509.15,511.64,509.13,510.96,85051.0,509.15,511.64,509.13,510.96,85051.0
2021-01-08 15:00:00,511.06,511.14,509.16,510.33,82947.0,511.06,511.14,509.16,510.33,82947.0
2021-01-08 15:30:00,510.29,511.29,509.86,510.42,226492.0,510.29,511.29,509.86,510.42,226492.0
2021-01-11 09:30:00,507.57,510.73,502.19,503.77,331269.0,507.57,510.73,502.19,503.77,331269.0
2021-01-11 10:00:00,503.88,506.0,501.8,504.11,242488.0,503.88,506.0,501.8,504.11,242488.0
2021-01-11 10:30:00,504.0,504.95,502.7,503.55,88788.0,504.0,504.95,502.7,503.55,88788.0
2021-01-11 11:00:00,503.76,505.0,502.44,504.56,100139.0,503.76,505.0,502.44,504.56,100139.0
2021-01-11 11:30:00,504.83,506.0,504.0,505.02,82861.0,504.83,506.0,504.0,505.02,82861.0
2021-01-11 12:00:00,505.08,505.24,503.08,504.48,80498.0,505.08,505.24,503.08,504.48,80498.0
2021-01-11 12:30:00,504.57,505.44,503.97,504.51,58231.0,504.57,505.44,503.97,504.51,58231.0
2021-01-11 13:00:00,504.7,505.81,504.08,504.13,60515.0,504.7,505.81,504.08,504.13,60515.0
2021-01-11 13:30:00,504.19,505.75,504.0,505.51,49244.0,504.19,505.75,504.0,505.51,49244.0
2021-01-11 14:00:00,505.45,505.45,502.7,503.04,75496.0,505.45,505.45,502.7,503.04,75496.0
2021-01-11 14:30:00,502.95,503.3,501.33,502.19,116833.0,502.95,503.3,501.33,502.19,116833.0
2021-01-11 15:00:00,502.12,502.19,498.54,498.59,196823.0,502.12,502.19,498.54,498.59,196823.0
2021-01-11 15:30:00,498.59,499.65,497.95,499.1,409464.0,498.59,499.65,497.95,499.1,409464.0
2021-01-12 09:30:00,499.63,501.09,493.45,494.43,388403.0,499.63,501.09,493.45,494.43,388403.0
2021-01-12 10:00:00,494.48,494.48,489.35,490.11,340543.0,494.48,494.48,489.35,490.11,340543.0
2021-01-12 10:30:00,490.19,490.83,488.15,489.94,431232.0,490.19,490.83,488.15,489.94,431232.0
2021-01-12 11:00:00,489.9,490.86,488.9,488.98,296885.0,489.9,490.86,488.9,488.98,296885.0
2021-01-12 11:30:00,489.0,490.17,487.15,488.59,229893.0,489.0,490.17,487.15,488.59,229893.0
2021-01-12 12:00:00,488.6,488.86,485.67,487.55,191794.0,488.6,488.86,485.67,487.55,191794.0
2021-01-12 12:30:00,487.43,490.27,486.78,490.06,164756.0,487.43,490.27,486.78,490.06,164756.0
2021-01-12 13:00:00,490.04,490.5,488.84,490.09,216806.0,490.04,490.5,488.84,490.09,216806.0
2021-01-12 13:30:00,489.93,490.59,489.55,489.97,315917.0,489.93,490.59,489.55,489.97,315917.0
2021-01-12 14:00:00,490.0,490.3,489.17,489.95,191541.0,490.0,490.3,489.17,489.95,191541.0
2021-01-12 14:30:00,489.92,490.25,488.73,490.05,171143.0,489.92,490.25,488.73,490.05,171143.0
2021-01-12 15:00:00,489.97,490.5,489.5,490.06,337598.0,489.97,490.5,489.5,490.06,337598.0
2021-01-12 15:30:00,490.08,494.84,489.97,494.25,363808.0,490.08,494.84,489.97,494.25,363808.0
2021-01-13 09:30:00,495.5,504.13,493.01,502.94,620631.0,495.5,504.13,493.01,502.94,620631.0
2021-01-13 10:00:00,503.11,505.87,501.81,504.88,305732.0,503.11,505.87,501.81,504.88,305732.0
2021-01-13 10:30:00,505.13,507.02,503.73,506.81,232607.0,505.13,507.02,503.73,506.81,232607.0
2021-01-13 11:00:00,506.7,507.43,503.49,506.56,165402.0,506.7,507.43,503.49,506.56,165402.0
2021-01-13 11:30:00,506.81,508.82,505.67,507.99,178165.0,506.81,508.82,505.67,507.99,178165.0
2021-01-13 12:00:00,508.04,511.84,507.51,511.47,222110.0,508.04,511.84,507.51,511.47,222110.0
2021-01-13 12:30:00,511.38,512.36,509.34,510.06,175707.0,511.38,512.36,509.34,510.06,175707.0
2021-01-13 13:00:00,510.1,511.52,509.14,509.33,122799.0,510.1,511.52,509.14,509.33,122799.0
2021-01-13 13:30:00,509.4,509.76,507.13,507.91,167610.0,509.4,509.76,507.13,507.91,167610.0
2021-01-13 14:00:00,507.69,509.52,506.71,508.05,99758.0,507.69,509.52,506.71,508.05,99758.0
2021-01-13 14:30:00,507.97,509.75,506.3,509.75,112608.0,507.97,509.75,506.3,509.75,112608.0
2021-01-13 15:00:00,509.61,510.82,507.95,509.35,155616.0,509.61,510.82,507.95,509.35,155616.0
2021-01-13 15:30:00,509.33,511.06,507.33,507.79,339057.0,509.33,511.06,507.33,507.79,339057.0
2021-01-14 09:30:00,507.43,514.5,504.3,505.53,471640.0,507.43,514.5,504.3,505.53,471640.0
2021-01-14 10:00:00,505.57,505.81,502.35,504.44,162746.0,505.57,505.81,502.35,504.44,162746.0
2021-01-14 10:30:00,504.47,507.11,503.14,505.83,159230.0,504.47,507.11,503.14,505.83,159230.0
2021-01-14 11:00:00,505.77,508.24,504.8,505.56,146686.0,505.77,508.24,504.8,505.56,146686.0
2021-01-14 11:30:00,505.59,505.99,502.99,503.63,106270.0,505.59,505.99,502.99,503.63,106270.0
2021-01-14 12:00:00,503.6,504.7,501.07,501.89,187519.0,503.6,504.7,501.07,501.89,187519.0
2021-01-14 12:30:00,501.7,505.17,501.54,504.82,79154.0,501.7,505.17,501.54,504.82,79154.0
2021-01-14 13:00:00,504.81,505.46,503.1,503.56,66906.0,504.81,505.46,503.1,503.56,66906.0
2021-01-14 13:30:00,503.47,503.84,502.18,502.35,60928.0,503.47,503.84,502.18,502.35,60928.0
2021-01-14 14:00:00,502.38,503.22,501.92,503.1,66902.0,502.38,503.22,501.92,503.1,66902.0
2021-01-14 14:30:00,502.91,503.36,501.82,502.96,92021.0,502.91,503.36,501.82,502.96,92021.0
2021-01-14 15:00:00,502.86,503.3,499.58,501.31,146284.0,502.86,503.3,499.58,501.31,146284.0
2021-01-14 15:30:00,501.31,502.0,499.64,500.28,391614.0,501.31,502.0,499.64,500.28,391614.0
2021-01-15 09:30:00,500.0,506.32,499.34,499.91,529695.0,500.0,506.32,499.34,499.91,529695.0
2021-01-15 10:00:00,500.0,501.55,497.21,499.18,281027.0,500.0,501.55,497.21,499.18,281027.0
2021-01-15 10:30:00,499.15,500.76,496.93,497.38,236530.0,499.15,500.76,496.93,497.38,236530.0
2021-01-15 11:00:00,497.47,498.34,495.1,497.98,209431.0,497.47,498.34,495.1,497.98,209431.0
2021-01-15 11:30:00,497.83,500.0,496.16,499.4,125282.0,497.83,500.0,496.16,499.4,125282.0
2021-01-15 12:00:00,499.47,503.01,499.33,501.71,197524.0,499.47,503.01,499.33,501.71,197524.0
2021-01-15 12:30:00,501.76,504.72,500.0,503.42,259306.0,501.76,504.72,500.0,503.42,259306.0
2021-01-15 13:00:00,503.4,503.7,500.3,500.44,162547.0,503.4,503.7,500.3,500.44,162547.0
2021-01-15 13:30:00,500.41,501.78,499.4,501.5,119686.0,500.41,501.78,499.4,501.5,119686.0
2021-01-15 14:00:00,501.5,502.25,499.66,500.09,86713.0,501.5,502.25,499.66,500.09,86713.0
2021-01-15 14:30:00,500.09,501.32,497.74,498.18,170086.0,500.09,501.32,497.74,498.18,170086.0
2021-01-15 15:00:00,498.34,500.11,498.23,498.84,206974.0,498.34,500.11,498.23,498.84,206974.0
2021-01-15 15:30:00,498.79,499.15,496.56,498.0,393789.0,498.79,499.15,496.56,498.0,393789.0
2021-01-19 09:30:00,501.06,509.25,493.54,496.92,896752.0,501.06,509.25,493.54,496.92,896752.0
2021-01-19 10:00:00,496.85,504.08,496.74,500.33,341549.0,496.85,504.08,496.74,500.33,341549.0
2021-01-19 10:30:00,500.32,503.68,499.7,502.09,208135.0,500.32,503.68,499.7,502.09,208135.0
2021-01-19 11:00:00,501.89,504.75,501.18,502.52,185725.0,501.89,504.75,501.18,502.52,185725.0
2021-01-19 11:30:00,502.77,506.62,502.36,506.26,191218.0,502.77,506.62,502.36,506.26,191218.0
2021-01-19 12:00:00,506.55,508.1,505.15,505.21,227661.0,506.55,508.1,505.15,505.21,227661.0
2021-01-19 12:30:00,505.35,506.22,503.6,505.78,182288.0,505.35,506.22,503.6,505.78,182288.0
2021-01-19 13:00:00,505.79,507.74,505.57,506.3,187339.0,505.79,507.74,505.57,506.3,187339.0
2021-01-19 13:30:00,506.3,508.3,504.42,506.34,230913.0,506.3,508.3,504.42,506.34,230913.0
2021-01-19 14:00:00,506.27,506.55,503.25,504.24,278050.0,506.27,506.55,503.25,504.24,278050.0
2021-01-19 14:30:00,504.17,504.9,502.3,502.69,246525.0,504.17,504.9,502.3,502.69,246525.0
2021-01-19 15:00:00,502.63,504.34,502.16,502.24,382086.0,502.63,504.34,502.16,502.24,382086.0
2021-01-19 15:30:00,502.11,502.74,500.0,502.0,881400.0,502.11,502.74,500.0,502.0,881400.0
2021-01-20 09:30:00,565.05,577.77,556.86,570.08,6770351.0,565.05,577.77,556.86,570.08,6770351.0
2021-01-20 10:00:00,570.07,575.77,565.31,575.22,2039299.0,570.07,575.77,565.31,575.22,2039299.0
2021-01-20 10:30:00,575.26,576.13,569.74,574.02,1393155.0,575.26,576.13,569.74,574.02,1393155.0
2021-01-20 11:00:00,574.0,575.06,570.72,571.5,854276.0,574.0,575.06,570.72,571.5,854276.0
2021-01-20 11:30:00,571.6,576.5,571.07,576.09,923623.0,571.6,576.5,571.07,576.09,923623.0
2021-01-20 12:00:00,575.93,580.82,573.6,578.5,1324250.0,575.93,580.82,573.6,578.5,1324250.0
2021-01-20 12:30:00,578.5,583.3,578.41,579.28,1157835.0,578.5,583.3,578.41,579.28,1157835.0
2021-01-20 13:00:00,579.23,582.76,579.23,581.63,694123.0,579.23,582.76,579.23,581.63,694123.0
2021-01-20 13:30:00,581.63,585.6,580.46,584.81,835682.0,581.63,585.6,580.46,584.81,835682.0
2021-01-20 14:00:00,584.73,593.15,583.77,592.14,1661320.0,584.73,593.15,583.77,592.14,1661320.0
2021-01-20 14:30:00,592.06,593.29,588.23,589.36,1047478.0,592.06,593.29,588.23,589.36,1047478.0
2021-01-20 15:00:00,589.31,592.99,588.86,590.03,989684.0,589.31,592.99,588.86,590.03,989684.0
2021-01-20 15:30:00,590.15,590.83,585.93,586.25,1887511.0,590.15,590.83,585.93,586.25,1887511.0
2021-01-21 09:30:00,582.52,588.75,578.0,582.0,1794276.0,582.52,588.75,578.0,582.0,1794276.0
2021-01-21 10:00:00,582.1,582.1,576.0,581.11,720607.0,582.1,582.1,576.0,581.11,720607.0
2021-01-21 10:30:00,581.4,582.0,579.12,580.85,346644.0,581.4,582.0,579.12,580.85,346644.0
2021-01-21 11:00:00,580.85,581.44,573.0,575.07,608420.0,580.85,581.44,573.0,575.07,608420.0
2021-01-21 11:30:00,575.33,576.68,574.1,574.39,499265.0,575.33,576.68,574.1,574.39,499265.0
2021-01-21 12:00:00,574.28,574.5,570.68,571.1,611639.0,574.28,574.5,570.68,571.1,611639.0
2021-01-21 12:30:00,571.0,573.06,570.4,571.61,417008.0,571.0,573.06,570.4,571.61,417008.0
2021-01-21 13:00:00,571.7,573.89,571.33,573.37,429298.0,571.7,573.89,571.33,573.37,429298.0
2021-01-21 13:30:00,573.3,575.71,573.1,574.08,302695.0,573.3,575.71,573.1,574.08,302695.0
2021-01-21 14:00:00,573.81,579.0,573.8,578.59,443287.0,573.81,579.0,573.8,578.59,443287.0
2021-01-21 14:30:00,578.59,580.51,578.06,578.77,453327.0,578.59,580.51,578.06,578.77,453327.0
2021-01-21 15:00:00,578.58,580.0,577.8,579.89,265542.0,578.58,580.0,577.8,579.89,265542.0
2021-01-21 15:30:00,579.79,582.51,578.15,579.84,716563.0,579.79,582.51,578.15,579.84,716563.0
2021-01-22 09:30:00,582.2,583.99,573.05,573.54,775851.0,582.2,583.99,573.05,573.54,775851.0
2021-01-22 10:00:00,573.54,576.99,572.0,572.71,516824.0,573.54,576.99,572.0,572.71,516824.0
2021-01-22 10:30:00,573.0,574.99,572.0,573.49,381871.0,573.0,574.99,572.0,573.49,381871.0
2021-01-22 11:00:00,573.48,575.44,572.69,573.15,242457.0,573.48,575.44,572.69,573.15,242457.0
2021-01-22 11:30:00,573.1,573.85,571.15,571.53,242386.0,573.1,573.85,571.15,571.53,242386.0
2021-01-22 12:00:00,571.6,574.43,571.57,572.4,205369.0,571.6,574.43,571.57,572.4,205369.0
2021-01-22 12:30:00,572.32,573.39,570.29,571.18,280817.0,572.32,573.39,570.29,571.18,280817.0
2021-01-22 13:00:00,571.18,572.58,570.37,571.02,255431.0,571.18,572.58,570.37,571.02,255431.0
2021-01-22 13:30:00,571.0,572.04,570.48,570.86,265966.0,571.0,572.04,570.48,570.86,265966.0
2021-01-22 14:00:00,571.0,571.31,567.56,568.88,354065.0,571.0,571.31,567.56,568.88,354065.0
2021-01-22 14:30:00,568.76,570.18,567.03,567.71,347665.0,568.76,570.18,567.03,567.71,347665.0
2021-01-22 15:00:00,567.82,570.13,567.2,568.76,406609.0,567.82,570.13,567.2,568.76,406609.0
2021-01-22 15:30:00,568.86,569.06,564.35,564.91,602436.0,568.86,569.06,564.35,564.91,602436.0
2021-01-25 09:30:00,567.0,569.75,560.95,562.83,594045.0,567.0,569.75,560.95,562.83,594045.0
2021-01-25 10:00:00,563.15,563.15,555.36,558.7,640142.0,563.15,563.15,555.36,558.7,640142.0
2021-01-25 10:30:00,558.91,560.97,553.78,554.19,360449.0,558.91,560.97,553.78,554.19,360449.0
2021-01-25 11:00:00,553.83,557.64,548.65,555.19,437732.0,553.83,557.64,548.65,555.19,437732.0
2021-01-25 11:30:00,555.21,559.7,553.92,556.6,189926.0,555.21,559.7,553.92,556.6,189926.0
2021-01-25 12:00:00,556.54,559.98,554.0,554.63,150630.0,556.54,559.98,554.0,554.63,150630.0
2021-01-25 12:30:00,554.56,562.55,553.72,561.68,299582.0,554.56,562.55,553.72,561.68,299582.0
2021-01-25 13:00:00,561.6,561.94,557.72,558.06,160734.0,561.6,561.94,557.72,558.06,160734.0
2021-01-25 13:30:00,558.23,558.23,553.31,553.46,155852.0,558.23,558.23,553.31,553.46,155852.0
2021-01-25 14:00:00,553.25,555.01,552.75,554.22,158581.0,553.25,555.01,552.75,554.22,158581.0
2021-01-25 14:30:00,554.19,557.55,553.51,555.19,212105.0,554.19,557.55,553.51,555.19,212105.0
2021-01-25 15:00:00,555.25,556.7,552.54,555.19,273321.0,555.25,556.7,552.54,555.19,273321.0
2021-01-25 15:30:00,555.01,557.94,553.81,556.63,500025.0,555.01,557.94,553.81,556.63,500025.0
2021-01-26 09:30:00,553.81,565.99,553.81,563.25,601990.0,553.81,565.99,553.81,563.25,601990.0
2021-01-26 10:00:00,563.25,567.48,560.73,564.58,373248.0,563.25,567.48,560.73,564.58,373248.0
2021-01-26 10:30:00,564.79,567.25,562.5,565.29,269882.0,564.79,567.25,562.5,565.29,269882.0
2021-01-26 11:00:00,565.48,565.86,561.1,562.57,244196.0,565.48,565.86,561.1,562.57,244196.0
2021-01-26 11:30:00,562.4,567.0,562.38,567.0,188469.0,562.4,567.0,562.38,567.0,188469.0
2021-01-26 12:00:00,567.0,567.99,564.71,566.39,195470.0,567.0,567.99,564.71,566.39,195470.0
2021-01-26 12:30:00,566.4,567.67,563.75,564.51,165502.0,566.4,567.67,563.75,564.51,165502.0
2021-01-26 13:00:00,564.32,565.16,561.32,561.9,224020.0,564.32,565.16,561.32,561.9,224020.0
2021-01-26 13:30:00,561.93,562.48,559.79,560.18,111086.0,561.93,562.48,559.79,560.18,111086.0
2021-01-26 14:00:00,560.41,562.29,558.31,562.06,215814.0,560.41,562.29,558.31,562.06,215814.0
2021-01-26 14:30:00,562.19,562.43,558.76,559.49,165766.0,562.19,562.43,558.76,559.49,165766.0
2021-01-26 15:00:00,559.49,561.8,558.64,561.08,155379.0,559.49,561.8,558.64,561.08,155379.0
2021-01-26 15:30:00,560.97,563.91,560.58,561.94,358267.0,560.97,563.91,560.58,561.94,358267.0
2021-01-27 09:30:00,550.5,556.42,540.17,542.56,643309.0,550.5,556.42,540.17,542.56,643309.0
2021-01-27 10:00:00,542.3,548.4,541.19,546.87,364494.0,542.3,548.4,541.19,546.87,364494.0
2021-01-27 10:30:00,546.81,547.81,543.51,545.43,243603.0,546.81,547.81,543.51,545.43,243603.0
2021-01-27 11:00:00,545.19,546.71,542.18,545.09,294256.0,545.19,546.71,542.18,545.09,294256.0
2021-01-27 11:30:00,545.51,545.71,541.02,541.59,198794.0,545.51,545.71,541.02,541.59,198794.0
2021-01-27 12:00:00,541.53,543.42,538.55,541.33,266773.0,541.53,543.42,538.55,541.33,266773.0
2021-01-27 12:30:00,541.14,542.75,538.81,539.16,175392.0,541.14,542.75,538.81,539.16,175392.0
2021-01-27 13:00:00,539.27,540.43,537.6,539.03,216448.0,539.27,540.43,537.6,539.03,216448.0
2021-01-27 13:30:00,539.26,540.22,537.09,537.58,146390.0,539.26,540.22,537.09,537.58,146390.0
2021-01-27 14:00:00,537.73,538.05,532.5,532.7,331691.0,537.73,538.05,532.5,532.7,331691.0
2021-01-27 14:30:00,532.91,535.57,531.37,533.02,291479.0,532.91,535.57,531.37,533.02,291479.0
2021-01-27 15:00:00,532.73,535.09,529.94,530.6,355750.0,532.73,535.09,529.94,530.6,355750.0
2021-01-27 15:30:00,530.57,533.67,515.73,522.8,1400392.0,530.57,533.67,515.73,522.8,1400392.0
2021-01-28 09:30:00,535.88,545.65,530.74,541.42,921615.0,535.88,545.65,530.74,541.42,921615.0
2021-01-28 10:00:00,541.73,545.2,538.0,538.83,326598.0,541.73,545.2,538.0,538.83,326598.0
2021-01-28 10:30:00,539.07,542.64,538.3,542.12,187212.0,539.07,542.64,538.3,542.12,187212.0
2021-01-28 11:00:00,542.47,545.2,541.88,543.85,173772.0,542.47,545.2,541.88,543.85,173772.0
2021-01-28 11:30:00,543.84,547.64,541.75,547.44,195204.0,543.84,547.64,541.75,547.44,195204.0
2021-01-28 12:00:00,547.61,551.24,547.2,550.77,306645.0,547.61,551.24,547.2,550.77,306645.0
2021-01-28 12:30:00,550.79,553.15,548.24,551.88,234314.0,550.79,553.15,548.24,551.88,234314.0
2021-01-28 13:00:00,552.15,552.44,546.58,547.63,156198.0,552.15,552.44,546.58,547.63,156198.0
2021-01-28 13:30:00,547.63,548.52,544.64,545.13,139356.0,547.63,548.52,544.64,545.13,139356.0
2021-01-28 14:00:00,545.2,546.99,544.32,546.38,126044.0,545.2,546.99,544.32,546.38,126044.0
2021-01-28 14:30:00,546.29,546.76,543.19,544.1,103043.0,546.29,546.76,543.19,544.1,103043.0
2021-01-28 15:00:00,544.06,544.4,541.73,542.61,139730.0,544.06,544.4,541.73,542.61,139730.0
2021-01-28 15:30:00,542.78,543.66,538.25,538.59,326872.0,542.78,543.66,538.25,538.59,326872.0
2021-01-29 09:30:00,537.72,539.58,531.31,534.5,336100.0,537.72,539.58,531.31,534.5,336100.0
2021-01-29 10:00:00,534.63,541.0,533.32,539.5,220753.0,534.63,541.0,533.32,539.5,220753.0
2021-01-29 10:30:00,539.74,540.38,535.6,537.84,153536.0,539.74,540.38,535.6,537.84,153536.0
2021-01-29 11:00:00,537.97,538.91,532.51,532.58,83575.0,537.97,538.91,532.51,532.58,83575.0
2021-01-29 11:30:00,532.63,534.98,532.5,534.47,70292.0,532.63,534.98,532.5,534.47,70292.0
2021-01-29 12:00:00,534.52,535.6,531.75,534.48,136103.0,534.52,535.6,531.75,534.48,136103.0
2021-01-29 12:30:00,534.21,534.77,530.18,531.45,243281.0,534.21,534.77,530.18,531.45,243281.0
2021-01-29 13:00:00,531.3,533.83,530.33,532.88,129457.0,531.3,533.83,530.33,532.88,129457.0
2021-01-29 13:30:00,532.57,533.33,530.58,532.09,52498.0,532.57,533.33,530.58,532.09,52498.0
2021-01-29 14:00:00,531.93,537.79,531.88,536.54,154789.0,531.93,537.79,531.88,536.54,154789.0
2021-01-29 14:30:00,536.62,536.63,532.6,532.86,83360.0,536.62,536.63,532.6,532.86,83360.0
2021-01-29 15:00:00,532.87,536.27,532.61,534.42,120965.0,532.87,536.27,532.61,534.42,120965.0
2021-01-29 15:30:00,534.42,534.87,531.46,532.39,409327.0,534.42,534.87,531.46,532.39,409327.0
2021-02-01 09:30:00,536.5,539.2,533.03,535.07,345969.0,536.5,539.2,533.03,535.07,345969.0
2021-02-01 10:00:00,535.04,536.97,531.73,536.26,140584.0,535.04,536.97,531.73,536.26,140584.0
2021-02-01 10:30:00,536.35,537.5,533.05,535.47,118048.0,536.35,537.5,533.05,535.47,118048.0
2021-02-01 11:00:00,535.48,540.6,534.1,540.32,120726.0,535.48,540.6,534.1,540.32,120726.0
2021-02-01 11:30:00,540.48,541.72,538.54,538.98,137704.0,540.48,541.72,538.54,538.98,137704.0
2021-02-01 12:00:00,538.84,541.65,538.5,540.0,86801.0,538.84,541.65,538.5,540.0,86801.0
2021-02-01 12:30:00,540.19,542.88,539.26,542.88,73328.0,540.19,542.88,539.26,542.88,73328.0
2021-02-01 13:00:00,542.8,545.06,542.57,543.98,134650.0,542.8,545.06,542.57,543.98,134650.0
2021-02-01 13:30:00,543.79,544.47,541.68,544.09,90153.0,543.79,544.47,541.68,544.09,90153.0
2021-02-01 14:00:00,544.0,544.0,539.66,539.83,72212.0,544.0,544.0,539.66,539.83,72212.0
2021-02-01 14:30:00,539.58,541.55,538.2,540.34,109783.0,539.58,541.55,538.2,540.34,109783.0
2021-02-01 15:00:00,540.44,542.5,539.16,542.25,91797.0,540.44,542.5,539.16,542.25,91797.0
2021-02-01 15:30:00,542.25,543.58,538.02,538.71,233612.0,542.25,543.58,538.02,538.71,233612.0
2021-02-02 09:30:00,542.01,550.0,538.93,547.54,378508.0,542.01,550.0,538.93,547.54,378508.0
2021-02-02 10:00:00,548.0,551.74,545.56,549.21,182163.0,548.0,551.74,545.56,549.21,182163.0
2021-02-02 10:30:00,549.04,555.36,549.04,552.25,225407.0,549.04,555.36,549.04,552.25,225407.0
2021-02-02 11:00:00,552.36,554.92,550.19,550.66,138342.0,552.36,554.92,550.19,550.66,138342.0
2021-02-02 11:30:00,550.47,555.26,550.43,554.92,176485.0,550.47,555.26,550.43,554.92,176485.0
2021-02-02 12:00:00,554.81,554.91,553.19,554.8,114549.0,554.81,554.91,553.19,554.8,114549.0
2021-02-02 12:30:00,554.72,554.86,550.64,551.96,63368.0,554.72,554.86,550.64,551.96,63368.0
2021-02-02 13:00:00,551.95,552.22,549.58,551.13,76932.0,551.95,552.22,549.58,551.13,76932.0
2021-02-02 13:30:00,551.11,554.59,551.0,553.81,110182.0,551.11,554.59,551.0,553.81,110182.0
2021-02-02 14:00:00,553.56,554.98,553.34,553.58,76642.0,553.56,554.98,553.34,553.58,76642.0
2021-02-02 14:30:00,553.49,555.48,552.99,554.0,95530.0,553.49,555.48,552.99,554.0,95530.0
2021-02-02 15:00:00,553.98,554.46,551.5,553.65,74887.0,553.98,554.46,551.5,553.65,74887.0
2021-02-02 15:30:00,553.56,553.57,546.34,548.17,294545.0,553.56,553.57,546.34,548.17,294545.0
2021-02-03 09:30:00,550.17,550.48,541.12,542.3,269850.0,550.17,550.48,541.12,542.3,269850.0
2021-02-03 10:00:00,542.25,543.87,539.18,539.65,216647.0,542.25,543.87,539.18,539.65,216647.0
2021-02-03 10:30:00,539.69,543.16,538.24,542.01,134280.0,539.69,543.16,538.24,542.01,134280.0
2021-02-03 11:00:00,542.28,543.09,540.61,541.86,43187.0,542.28,543.09,540.61,541.86,43187.0
2021-02-03 11:30:00,541.86,543.55,541.16,542.51,52366.0,541.86,543.55,541.16,542.51,52366.0
2021-02-03 12:00:00,542.68,543.77,541.84,543.29,78792.0,542.68,543.77,541.84,543.29,78792.0
2021-02-03 12:30:00,543.31,544.49,541.5,544.38,80017.0,543.31,544.49,541.5,544.38,80017.0
2021-02-03 13:00:00,544.5,545.16,541.53,543.69,148644.0,544.5,545.16,541.53,543.69,148644.0
2021-02-03 13:30:00,543.8,545.33,543.08,544.63,48908.0,543.8,545.33,543.08,544.63,48908.0
2021-02-03 14:00:00,544.6,545.01,542.6,543.05,38869.0,544.6,545.01,542.6,543.05,38869.0
2021-02-03 14:30:00,543.17,543.27,541.12,541.64,56580.0,543.17,543.27,541.12,541.64,56580.0
2021-02-03 15:00:00,541.4,542.5,540.0,540.94,109302.0,541.4,542.5,540.0,540.94,109302.0
2021-02-03 15:30:00,540.79,542.03,539.27,539.3,205927.0,540.79,542.03,539.27,539.3,205927.0
2021-02-04 09:30:00,540.12,544.84,537.6,541.67,246517.0,540.12,544.84,537.6,541.67,246517.0
2021-02-04 10:00:00,541.32,543.39,537.51,542.99,166152.0,541.32,543.39,537.51,542.99,166152.0
2021-02-04 10:30:00,543.2,545.22,542.22,544.01,107393.0,543.2,545.22,542.22,544.01,107393.0
2021-02-04 11:00:00,544.11,545.18,541.0,541.9,73795.0,544.11,545.18,541.0,541.9,73795.0
2021-02-04 11:30:00,542.01,542.16,540.01,541.11,47644.0,542.01,542.16,540.01,541.11,47644.0
2021-02-04 12:00:00,541.35,549.69,541.19,546.88,526032.0,541.35,549.69,541.19,546.88,526032.0
2021-02-04 12:30:00,546.83,557.24,546.53,557.23,552179.0,546.83,557.24,546.53,557.23,552179.0
2021-02-04 13:00:00,557.5,559.48,554.56,557.11,440231.0,557.5,559.48,554.56,557.11,440231.0
2021-02-04 13:30:00,557.12,558.73,555.81,556.92,178828.0,557.12,558.73,555.81,556.92,178828.0
2021-02-04 14:00:00,556.82,556.86,552.62,553.35,138919.0,556.82,556.86,552.62,553.35,138919.0
2021-02-04 14:30:00,553.34,553.34,550.24,552.02,133223.0,553.34,553.34,550.24,552.02,133223.0
2021-02-04 15:00:00,551.74,553.11,550.46,552.02,98162.0,551.74,553.11,550.46,552.02,98162.0
2021-02-04 15:30:00,552.16,552.41,549.06,552.37,284831.0,552.16,552.41,549.06,552.37,284831.0
2021-02-05 09:30:00,552.26,553.39,545.47,545.79,232621.0,552.26,553.39,545.47,545.79,232621.0
2021-02-05 10:00:00,545.78,549.73,545.59,549.17,110183.0,545.78,549.73,545.59,549.17,110183.0
2021-02-05 10:30:00,549.35,549.45,547.0,547.99,59230.0,549.35,549.45,547.0,547.99,59230.0
2021-02-05 11:00:00,548.27,548.85,546.41,546.47,108112.0,548.27,548.85,546.41,546.47,108112.0
2021-02-05 11:30:00,546.81,549.99,546.3,549.93,89429.0,546.81,549.99,546.3,549.93,89429.0
2021-02-05 12:00:00,549.92,552.0,548.78,551.46,85183.0,549.92,552.0,548.78,551.46,85183.0
2021-02-05 12:30:00,551.46,552.77,550.21,552.21,72950.0,551.46,552.77,550.21,552.21,72950.0
2021-02-05 13:00:00,552.42,554.44,552.41,552.88,78001.0,552.42,554.44,552.41,552.88,78001.0
2021-02-05 13:30:00,552.91,553.75,550.15,550.5,57636.0,552.91,553.75,550.15,550.5,57636.0
2021-02-05 14:00:00,550.36,551.21,549.52,551.2,39831.0,550.36,551.21,549.52,551.2,39831.0
2021-02-05 14:30:00,551.14,551.73,550.0,551.56,31214.0,551.14,551.73,550.0,551.56,31214.0
2021-02-05 15:00:00,551.6,551.74,549.24,549.54,52478.0,551.6,551.74,549.24,549.54,52478.0
2021-02-05 15:30:00,549.85,551.23,549.49,550.73,129433.0,549.85,551.23,549.49,550.73,129433.0
2021-02-08 09:30:00,555.0,555.0,543.7,547.64,325500.0,555.0,555.0,543.7,547.64,325500.0
2021-02-08 10:00:00,547.68,554.85,547.17,554.11,185625.0,547.68,554.85,547.17,554.11,185625.0
2021-02-08 10:30:00,553.83,553.83,550.56,552.26,66107.0,553.83,553.83,550.56,552.26,66107.0
2021-02-08 11:00:00,552.18,553.68,548.82,549.4,96801.0,552.18,553.68,548.82,549.4,96801.0
2021-02-08 11:30:00,549.54,549.59,547.44,548.99,85864.0,549.54,549.59,547.44,548.99,85864.0
2021-02-08 12:00:00,549.19,549.33,546.0,548.49,83639.0,549.19,549.33,546.0,548.49,83639.0
2021-02-08 12:30:00,548.48,548.48,546.0,546.88,44198.0,548.48,548.48,546.0,546.88,44198.0
2021-02-08 13:00:00,546.75,547.81,546.2,547.23,40310.0,546.75,547.81,546.2,547.23,40310.0
2021-02-08 13:30:00,547.14,547.36,545.93,546.74,59682.0,547.14,547.36,545.93,546.74,59682.0
2021-02-08 14:00:00,546.76,547.74,546.0,547.27,85355.0,546.76,547.74,546.0,547.27,85355.0
2021-02-08 14:30:00,547.11,548.5,546.81,547.72,50802.0,547.11,548.5,546.81,547.72,50802.0
2021-02-08 15:00:00,547.5,548.0,546.4,546.88,74679.0,547.5,548.0,546.4,546.88,74679.0
2021-02-08 15:30:00,547.15,549.58,546.71,548.01,175790.0,547.15,549.58,546.71,548.01,175790.0
2021-02-09 09:30:00,546.0,566.0,543.0,562.99,653235.0,546.0,566.0,543.0,562.99,653235.0
2021-02-09 10:00:00,562.55,563.0,557.51,558.86,214410.0,562.55,563.0,557.51,558.86,214410.0
2021-02-09 10:30:00,558.86,560.55,555.78,555.92,150048.0,558.86,560.55,555.78,555.92,150048.0
2021-02-09 11:00:00,555.82,557.63,554.02,556.25,114480.0,555.82,557.63,554.02,556.25,114480.0
2021-02-09 11:30:00,556.55,559.06,555.64,556.01,75734.0,556.55,559.06,555.64,556.01,75734.0
2021-02-09 12:00:00,556.01,562.65,554.24,561.09,194982.0,556.01,562.65,554.24,561.09,194982.0
2021-02-09 12:30:00,561.5,562.0,558.9,559.3,54376.0,561.5,562.0,558.9,559.3,54376.0
2021-02-09 13:00:00,559.19,560.98,558.5,560.02,54453.0,559.19,560.98,558.5,560.02,54453.0
2021-02-09 13:30:00,560.06,561.79,559.88,560.93,72575.0,560.06,561.79,559.88,560.93,72575.0
2021-02-09 14:00:00,561.02,563.0,561.02,562.7,91394.0,561.02,563.0,561.02,562.7,91394.0
2021-02-09 14:30:00,562.47,562.79,560.9,562.02,60560.0,562.47,562.79,560.9,562.02,60560.0
2021-02-09 15:00:00,562.17,563.02,561.89,562.28,79893.0,562.17,563.02,561.89,562.28,79893.0
2021-02-09 15:30:00,562.26,562.66,557.33,558.91,306386.0,562.26,562.66,557.33,558.91,306386.0
2021-02-10 09:30:00,562.5,564.71,556.18,560.44,345685.0,562.5,564.71,556.18,560.44,345685.0
2021-02-10 10:00:00,560.69,564.23,553.46,557.15,242618.0,560.69,564.23,553.46,557.15,242618.0
2021-02-10 10:30:00,556.88,558.87,555.0,558.78,181778.0,556.88,558.87,555.0,558.78,181778.0
2021-02-10 11:00:00,558.38,560.0,556.0,558.74,142410.0,558.38,560.0,556.0,558.74,142410.0
2021-02-10 11:30:00,558.44,559.97,557.07,558.57,63092.0,558.44,559.97,557.07,558.57,63092.0
2021-02-10 12:00:00,558.57,558.57,556.0,557.23,55388.0,558.57,558.57,556.0,557.23,55388.0
2021-02-10 12:30:00,557.44,557.44,556.0,556.62,41933.0,557.44,557.44,556.0,556.62,41933.0
2021-02-10 13:00:00,556.56,557.5,556.0,556.16,70022.0,556.56,557.5,556.0,556.16,70022.0
2021-02-10 13:30:00,556.23,556.86,555.07,555.6,48917.0,556.23,556.86,555.07,555.6,48917.0
2021-02-10 14:00:00,555.67,557.49,555.25,557.38,68120.0,555.67,557.49,555.25,557.38,68120.0
2021-02-10 14:30:00,557.38,565.4,556.83,562.67,256814.0,557.38,565.4,556.83,562.67,256814.0
2021-02-10 15:00:00,562.77,566.65,562.77,563.62,199425.0,562.77,566.65,562.77,563.62,199425.0
2021-02-10 15:30:00,563.63,564.26,561.67,563.99,253565.0,563.63,564.26,561.67,563.99,253565.0
2021-02-11 09:30:00,564.28,565.93,559.06,560.91,170109.0,564.28,565.93,559.06,560.91,170109.0
2021-02-11 10:00:00,560.91,561.0,558.5,558.5,162212.0,560.91,561.0,558.5,558.5,162212.0
2021-02-11 10:30:00,558.6,561.13,557.25,557.87,127559.0,558.6,561.13,557.25,557.87,127559.0
2021-02-11 11:00:00,558.11,558.41,556.5,556.89,79622.0,558.11,558.41,556.5,556.89,79622.0
2021-02-11 11:30:00,556.89,558.76,556.3,557.04,82119.0,556.89,558.76,556.3,557.04,82119.0
2021-02-11 12:00:00,557.0,557.57,554.22,554.95,99119.0,557.0,557.57,554.22,554.95,99119.0
2021-02-11 12:30:00,554.86,556.88,554.71,556.56,64722.0,554.86,556.88,554.71,556.56,64722.0
2021-02-11 13:00:00,556.88,558.08,555.8,557.95,49240.0,556.88,558.08,555.8,557.95,49240.0
2021-02-11 13:30:00,557.84,558.58,556.57,557.3,52915.0,557.84,558.58,556.57,557.3,52915.0
2021-02-11 14:00:00,557.3,557.3,555.0,555.91,63794.0,557.3,557.3,555.0,555.91,63794.0
2021-02-11 14:30:00,555.82,558.83,555.65,558.63,93992.0,555.82,558.83,555.65,558.63,93992.0
2021-02-11 15:00:00,558.43,559.81,558.0,558.8,98375.0,558.43,559.81,558.0,558.8,98375.0
2021-02-11 15:30:00,558.8,559.18,556.3,557.71,235580.0,558.8,559.18,556.3,557.71,235580.0
2021-02-12 09:30:00,557.0,561.25,556.34,557.62,196439.0,557.0,561.25,556.34,557.62,196439.0
2021-02-12 10:00:00,557.37,558.53,550.85,551.79,188842.0,557.37,558.53,550.85,551.79,188842.0
2021-02-12 10:30:00,551.55,554.23,551.27,552.46,90152.0,551.55,554.23,551.27,552.46,90152.0
2021-02-12 11:00:00,552.54,554.86,552.19,554.41,59721.0,552.54,554.86,552.19,554.41,59721.0
2021-02-12 11:30:00,554.45,554.92,553.53,554.59,33472.0,554.45,554.92,553.53,554.59,33472.0
2021-02-12 12:00:00,554.62,554.75,552.35,553.2,44074.0,554.62,554.75,552.35,553.2,44074.0
2021-02-12 12:30:00,553.17,554.5,552.18,554.12,34516.0,553.17,554.5,552.18,554.12,34516.0
2021-02-12 13:00:00,554.14,555.49,553.31,555.23,29790.0,554.14,555.49,553.31,555.23,29790.0
2021-02-12 13:30:00,555.35,555.74,553.34,553.71,37317.0,555.35,555.74,553.34,553.71,37317.0
2021-02-12 14:00:00,553.62,554.27,552.44,553.74,62043.0,553.62,554.27,552.44,553.74,62043.0
2021-02-12 14:30:00,553.88,555.08,553.16,554.27,48106.0,553.88,555.08,553.16,554.27,48106.0
2021-02-12 15:00:00,554.35,554.98,554.07,554.76,43609.0,554.35,554.98,554.07,554.76,43609.0
2021-02-12 15:30:00,554.76,556.99,554.62,556.57,176968.0,554.76,556.99,554.62,556.57,176968.0
2021-02-16 09:30:00,557.29,563.63,555.16,558.92,268123.0,557.29,563.63,555.16,558.92,268123.0
2021-02-16 10:00:00,558.92,561.26,557.92,560.97,145051.0,558.92,561.26,557.92,560.97,145051.0
2021-02-16 10:30:00,560.99,561.7,558.35,559.74,84020.0,560.99,561.7,558.35,559.74,84020.0
2021-02-16 11:00:00,559.87,560.48,555.35,556.25,114832.0,559.87,560.48,555.35,556.25,114832.0
2021-02-16 11:30:00,556.0,556.76,554.77,555.5,94335.0,556.0,556.76,554.77,555.5,94335.0
2021-02-16 12:00:00,555.39,556.0,552.73,555.72,65057.0,555.39,556.0,552.73,555.72,65057.0
2021-02-16 12:30:00,555.83,556.0,554.54,555.41,37383.0,555.83,556.0,554.54,555.41,37383.0
2021-02-16 13:00:00,555.6,556.58,554.9,555.96,51650.0,555.6,556.58,554.9,555.96,51650.0
2021-02-16 13:30:00,555.87,556.13,554.83,555.52,24989.0,555.87,556.13,554.83,555.52,24989.0
2021-02-16 14:00:00,555.71,557.5,554.88,557.36,38612.0,555.71,557.5,554.88,557.36,38612.0
2021-02-16 14:30:00,557.32,557.45,555.37,556.33,23553.0,557.32,557.45,555.37,556.33,23553.0
2021-02-16 15:00:00,556.0,556.82,555.45,556.19,31435.0,556.0,556.82,555.45,556.19,31435.0
2021-02-16 15:30:00,556.19,557.54,554.78,557.29,171963.0,556.19,557.54,554.78,557.29,171963.0
2021-02-17 09:30:00,551.0,555.25,549.33,552.2,180944.0,551.0,555.25,549.33,552.2,180944.0
2021-02-17 10:00:00,552.16,553.24,550.13,551.01,75414.0,552.16,553.24,550.13,551.01,75414.0
2021-02-17 10:30:00,550.87,551.82,548.63,550.77,85066.0,550.87,551.82,548.63,550.77,85066.0
2021-02-17 11:00:00,550.63,551.0,543.24,544.97,138756.0,550.63,551.0,543.24,544.97,138756.0
2021-02-17 11:30:00,544.74,547.2,543.41,544.93,118429.0,544.74,547.2,543.41,544.93,118429.0
2021-02-17 12:00:00,544.95,546.33,543.03,544.7,90805.0,544.95,546.33,543.03,544.7,90805.0
2021-02-17 12:30:00,544.89,547.61,544.74,547.61,38024.0,544.89,547.61,544.74,547.61,38024.0
2021-02-17 13:00:00,547.48,549.92,547.33,549.78,53488.0,547.48,549.92,547.33,549.78,53488.0
2021-02-17 13:30:00,549.78,550.47,548.28,548.3,45789.0,549.78,550.47,548.28,548.3,45789.0
2021-02-17 14:00:00,548.73,550.3,548.34,548.36,22337.0,548.73,550.3,548.34,548.36,22337.0
2021-02-17 14:30:00,548.58,549.6,548.21,549.25,28526.0,548.58,549.6,548.21,549.25,28526.0
2021-02-17 15:00:00,549.13,550.55,549.13,549.92,48287.0,549.13,550.55,549.13,549.92,48287.0
2021-02-17 15:30:00,550.08,551.73,549.88,551.34,91993.0,550.08,551.73,549.88,551.34,91993.0
2021-02-18 09:30:00,549.0,550.0,541.93,542.91,233609.0,549.0,550.0,541.93,542.91,233609.0
2021-02-18 10:00:00,542.57,542.57,538.55,539.29,152613.0,542.57,542.57,538.55,539.29,152613.0
2021-02-18 10:30:00,539.08,542.25,538.22,541.7,120289.0,539.08,542.25,538.22,541.7,120289.0
2021-02-18 11:00:00,541.86,544.03,541.67,543.25,98891.0,541.86,544.03,541.67,543.25,98891.0
2021-02-18 11:30:00,543.39,544.03,542.21,543.06,87031.0,543.39,544.03,542.21,543.06,87031.0
2021-02-18 12:00:00,542.91,545.45,541.69,545.4,58366.0,542.91,545.45,541.69,545.4,58366.0
2021-02-18 12:30:00,545.39,545.49,543.85,544.67,49887.0,545.39,545.49,543.85,544.67,49887.0
2021-02-18 13:00:00,544.59,546.95,543.82,546.3,36696.0,544.59,546.95,543.82,546.3,36696.0
2021-02-18 13:30:00,546.43,546.99,545.8,546.3,35606.0,546.43,546.99,545.8,546.3,35606.0
2021-02-18 14:00:00,546.46,547.79,545.35,546.87,58664.0,546.46,547.79,545.35,546.87,58664.0
2021-02-18 14:30:00,546.9,549.28,546.72,548.7,43599.0,546.9,549.28,546.72,548.7,43599.0
2021-02-18 15:00:00,548.7,549.31,548.51,548.84,62141.0,548.7,549.31,548.51,548.84,62141.0
2021-02-18 15:30:00,548.93,549.88,547.42,548.18,148491.0,548.93,549.88,547.42,548.18,148491.0
2021-02-19 09:30:00,548.0,548.99,541.12,541.98,317204.0,548.0,548.99,541.12,541.98,317204.0
2021-02-19 10:00:00,541.98,542.94,540.5,542.21,135807.0,541.98,542.94,540.5,542.21,135807.0
2021-02-19 10:30:00,542.46,542.81,540.69,542.45,89598.0,542.46,542.81,540.69,542.45,89598.0
2021-02-19 11:00:00,542.4,543.55,541.5,543.47,68388.0,542.4,543.55,541.5,543.47,68388.0
2021-02-19 11:30:00,543.47,543.75,541.42,541.96,49606.0,543.47,543.75,541.42,541.96,49606.0
2021-02-19 12:00:00,542.08,543.0,540.6,541.17,107835.0,542.08,543.0,540.6,541.17,107835.0
2021-02-19 12:30:00,541.03,541.63,539.12,541.45,103766.0,541.03,541.63,539.12,541.45,103766.0
2021-02-19 13:00:00,541.19,541.6,538.81,539.9,65321.0,541.19,541.6,538.81,539.9,65321.0
2021-02-19 13:30:00,539.99,540.96,539.0,539.8,53607.0,539.99,540.96,539.0,539.8,53607.0
2021-02-19 14:00:00,539.86,541.0,539.0,539.3,55748.0,539.86,541.0,539.0,539.3,55748.0
2021-02-19 14:30:00,539.36,540.41,538.89,540.41,57592.0,539.36,540.41,538.89,540.41,57592.0
2021-02-19 15:00:00,540.4,541.16,539.78,540.97,73134.0,540.4,541.16,539.78,540.97,73134.0
2021-02-19 15:30:00,540.88,541.15,539.61,540.47,235904.0,540.88,541.15,539.61,540.47,235904.0
2021-02-22 09:30:00,534.98,536.5,532.5,533.5,203918.0,534.98,536.5,532.5,533.5,203918.0
2021-02-22 10:00:00,533.1,534.59,530.79,532.68,143564.0,533.1,534.59,530.79,532.68,143564.0
2021-02-22 10:30:00,532.45,534.23,531.47,532.53,119296.0,532.45,534.23,531.47,532.53,119296.0
2021-02-22 11:00:00,532.68,539.44,531.92,538.09,183774.0,532.68,539.44,531.92,538.09,183774.0
2021-02-22 11:30:00,538.13,538.7,535.16,535.29,71201.0,538.13,538.7,535.16,535.29,71201.0
2021-02-22 12:00:00,535.3,536.39,533.87,535.37,67538.0,535.3,536.39,533.87,535.37,67538.0
2021-02-22 12:30:00,535.44,537.24,534.78,536.72,51149.0,535.44,537.24,534.78,536.72,51149.0
2021-02-22 13:00:00,536.82,537.0,534.69,536.95,56686.0,536.82,537.0,534.69,536.95,56686.0
2021-02-22 13:30:00,536.89,540.66,535.98,539.96,144902.0,536.89,540.66,535.98,539.96,144902.0
2021-02-22 14:00:00,540.0,541.79,539.16,540.03,63060.0,540.0,541.79,539.16,540.03,63060.0
2021-02-22 14:30:00,539.89,540.39,537.44,537.78,65234.0,539.89,540.39,537.44,537.78,65234.0
2021-02-22 15:00:00,537.93,537.93,534.8,535.6,93854.0,537.93,537.93,534.8,535.6,93854.0
2021-02-22 15:30:00,535.54,536.3,533.52,533.72,229456.0,535.54,536.3,533.52,533.72,229456.0
2021-02-23 09:30:00,527.02,530.89,518.28,523.07,417792.0,527.02,530.89,518.28,523.07,417792.0
2021-02-23 10:00:00,523.11,534.0,522.45,533.88,192361.0,523.11,534.0,522.45,533.88,192361.0
2021-02-23 10:30:00,533.92,539.77,531.78,538.0,207870.0,533.92,539.77,531.78,538.0,207870.0
2021-02-23 11:00:00,537.96,542.73,536.84,538.36,207013.0,537.96,542.73,536.84,538.36,207013.0
2021-02-23 11:30:00,538.14,538.76,534.0,534.86,69300.0,538.14,538.76,534.0,534.86,69300.0
2021-02-23 12:00:00,534.7,537.29,533.14,536.46,78545.0,534.7,537.29,533.14,536.46,78545.0
2021-02-23 12:30:00,536.61,536.9,530.49,533.41,102232.0,536.61,536.9,530.49,533.41,102232.0
2021-02-23 13:00:00,533.43,539.14,532.84,538.62,102897.0,533.43,539.14,532.84,538.62,102897.0
2021-02-23 13:30:00,538.51,540.37,536.52,538.79,100963.0,538.51,540.37,536.52,538.79,100963.0
2021-02-23 14:00:00,538.67,541.97,538.03,541.57,97023.0,538.67,541.97,538.03,541.57,97023.0
2021-02-23 14:30:00,541.74,542.58,539.3,542.26,66527.0,541.74,542.58,539.3,542.26,66527.0
2021-02-23 15:00:00,542.14,548.54,542.02,547.42,197981.0,542.14,548.54,542.02,547.42,197981.0
2021-02-23 15:30:00,547.51,548.21,545.04,546.16,261739.0,547.51,548.21,545.04,546.16,261739.0
2021-02-24 09:30:00,540.0,547.19,538.65,544.86,325731.0,540.0,547.19,538.65,544.86,325731.0
2021-02-24 10:00:00,544.89,552.48,544.25,550.31,241909.0,544.89,552.48,544.25,550.31,241909.0
2021-02-24 10:30:00,550.36,552.5,548.51,552.27,122589.0,550.36,552.5,548.51,552.27,122589.0
2021-02-24 11:00:00,551.73,556.85,550.39,553.04,229765.0,551.73,556.85,550.39,553.04,229765.0
2021-02-24 11:30:00,553.13,554.99,551.52,553.11,103026.0,553.13,554.99,551.52,553.11,103026.0
2021-02-24 12:00:00,553.14,554.34,551.93,552.94,71501.0,553.14,554.34,551.93,552.94,71501.0
2021-02-24 12:30:00,552.74,554.5,550.73,550.9,52788.0,552.74,554.5,550.73,550.9,52788.0
2021-02-24 13:00:00,550.71,552.27,548.97,551.79,73883.0,550.71,552.27,548.97,551.79,73883.0
2021-02-24 13:30:00,551.85,552.66,550.11,551.43,48392.0,551.85,552.66,550.11,551.43,48392.0
2021-02-24 14:00:00,551.4,551.9,550.34,551.17,38595.0,551.4,551.9,550.34,551.17,38595.0
2021-02-24 14:30:00,551.19,552.74,549.9,550.45,53979.0,551.19,552.74,549.9,550.45,53979.0
2021-02-24 15:00:00,550.43,554.11,550.41,552.53,67641.0,550.43,554.11,550.41,552.53,67641.0
2021-02-24 15:30:00,552.4,554.93,551.02,553.41,222674.0,552.4,554.93,551.02,553.41,222674.0
2021-02-25 09:30:00,550.48,554.24,546.55,550.8,149702.0,550.48,554.24,546.55,550.8,149702.0
2021-02-25 10:00:00,550.82,556.48,549.4,552.83,139897.0,550.82,556.48,549.4,552.83,139897.0
2021-02-25 10:30:00,552.79,554.2,548.47,552.55,116407.0,552.79,554.2,548.47,552.55,116407.0
2021-02-25 11:00:00,552.4,552.96,549.75,550.37,58690.0,552.4,552.96,549.75,550.37,58690.0
2021-02-25 11:30:00,550.02,550.41,545.53,545.75,181502.0,550.02,550.41,545.53,545.75,181502.0
2021-02-25 12:00:00,545.75,547.14,544.57,545.51,147632.0,545.75,547.14,544.57,545.51,147632.0
2021-02-25 12:30:00,545.51,545.62,538.0,538.67,124487.0,545.51,545.62,538.0,538.67,124487.0
2021-02-25 13:00:00,538.52,542.58,536.77,539.82,127379.0,538.52,542.58,536.77,539.82,127379.0
2021-02-25 13:30:00,539.5,540.0,535.75,537.32,111737.0,539.5,540.0,535.75,537.32,111737.0
2021-02-25 14:00:00,537.55,545.57,536.48,544.56,121069.0,537.55,545.57,536.48,544.56,121069.0
2021-02-25 14:30:00,544.49,544.85,539.39,540.0,83907.0,544.49,544.85,539.39,540.0,83907.0
2021-02-25 15:00:00,539.75,541.47,538.53,540.79,143092.0,539.75,541.47,538.53,540.79,143092.0
2021-02-25 15:30:00,540.67,548.43,539.52,546.79,486514.0,540.67,548.43,539.52,546.79,486514.0
2021-02-26 09:30:00,546.63,551.73,541.07,541.17,236226.0,546.63,551.73,541.07,541.17,236226.0
2021-02-26 10:00:00,541.5,542.58,538.0,538.38,162190.0,541.5,542.58,538.0,538.38,162190.0
2021-02-26 10:30:00,538.3,549.87,538.03,549.44,152671.0,538.3,549.87,538.03,549.44,152671.0
2021-02-26 11:00:00,549.51,550.25,543.64,544.73,99984.0,549.51,550.25,543.64,544.73,99984.0
2021-02-26 11:30:00,545.13,549.88,545.0,549.51,119020.0,545.13,549.88,545.0,549.51,119020.0
2021-02-26 12:00:00,549.72,553.09,547.78,551.57,97918.0,549.72,553.09,547.78,551.57,97918.0
2021-02-26 12:30:00,551.89,553.09,549.37,549.73,52745.0,551.89,553.09,549.37,549.73,52745.0
2021-02-26 13:00:00,549.92,550.07,547.43,549.61,51056.0,549.92,550.07,547.43,549.61,51056.0
2021-02-26 13:30:00,549.74,549.98,544.16,544.73,54468.0,549.74,549.98,544.16,544.73,54468.0
2021-02-26 14:00:00,544.51,545.45,540.38,541.85,91159.0,544.51,545.45,540.38,541.85,91159.0
2021-02-26 14:30:00,541.7,546.68,541.0,544.55,131382.0,541.7,546.68,541.0,544.55,131382.0
2021-02-26 15:00:00,544.96,547.15,540.41,540.51,127316.0,544.96,547.15,540.41,540.51,127316.0
2021-02-26 15:30:00,540.51,543.22,538.2,538.2,323094.0,540.51,543.22,538.2,538.2,323094.0
2021-03-01 09:30:00,545.57,546.62,542.0,545.26,193482.0,545.57,546.62,542.0,545.26,193482.0
2021-03-01 10:00:00,545.14,548.5,544.6,547.4,161095.0,545.14,548.5,544.6,547.4,161095.0
2021-03-01 10:30:00,547.46,550.15,547.01,548.23,100661.0,547.46,550.15,547.01,548.23,100661.0
2021-03-01 11:00:00,548.34,551.65,548.12,549.76,111661.0,548.34,551.65,548.12,549.76,111661.0
2021-03-01 11:30:00,549.87,551.23,549.32,550.56,70660.0,549.87,551.23,549.32,550.56,70660.0
2021-03-01 12:00:00,550.6,552.14,548.7,549.07,77009.0,550.6,552.14,548.7,549.07,77009.0
2021-03-01 12:30:00,549.02,549.83,548.01,548.97,80629.0,549.02,549.83,548.01,548.97,80629.0
2021-03-01 13:00:00,549.12,549.79,546.56,548.05,66501.0,549.12,549.79,546.56,548.05,66501.0
2021-03-01 13:30:00,548.16,548.56,546.61,547.6,76207.0,548.16,548.56,546.61,547.6,76207.0
2021-03-01 14:00:00,547.38,548.97,547.0,547.56,93286.0,547.38,548.97,547.0,547.56,93286.0
2021-03-01 14:30:00,547.5,550.92,547.4,550.57,73582.0,547.5,550.92,547.4,550.57,73582.0
2021-03-01 15:00:00,550.7,551.07,548.77,548.81,85287.0,550.7,551.07,548.77,548.81,85287.0
2021-03-01 15:30:00,548.72,551.22,547.97,550.7,283296.0,548.72,551.22,547.97,550.7,283296.0
2021-03-02 09:30:00,553.34,556.99,550.19,552.43,282249.0,553.34,556.99,550.19,552.43,282249.0
2021-03-02 10:00:00,552.32,553.69,546.02,547.08,128670.0,552.32,553.69,546.02,547.08,128670.0
2021-03-02 10:30:00,547.0,551.15,546.67,550.78,122940.0,547.0,551.15,546.67,550.78,122940.0
2021-03-02 11:00:00,550.64,552.62,547.76,549.8,86766.0,550.64,552.62,547.76,549.8,86766.0
2021-03-02 11:30:00,550.0,550.0,547.5,549.75,80545.0,550.0,550.0,547.5,549.75,80545.0
2021-03-02 12:00:00,549.27,552.69,548.88,550.24,66167.0,549.27,552.69,548.88,550.24,66167.0
2021-03-02 12:30:00,550.35,553.09,550.2,552.29,64800.0,550.35,553.09,550.2,552.29,64800.0
2021-03-02 13:00:00,552.27,552.86,551.56,552.41,48830.0,552.27,552.86,551.56,552.41,48830.0
2021-03-02 13:30:00,552.43,554.67,552.37,552.46,81309.0,552.43,554.67,552.37,552.46,81309.0
2021-03-02 14:00:00,552.61,553.75,551.42,551.57,84413.0,552.61,553.75,551.42,551.57,84413.0
2021-03-02 14:30:00,551.67,552.75,550.63,552.59,75820.0,551.67,552.75,550.63,552.59,75820.0
2021-03-02 15:00:00,552.28,553.81,551.73,551.8,101387.0,552.28,553.81,551.73,551.8,101387.0
2021-03-02 15:30:00,551.69,552.3,547.49,547.58,321050.0,551.69,552.3,547.49,547.58,321050.0
2021-03-03 09:30:00,546.09,548.01,531.5,532.53,303803.0,546.09,548.01,531.5,532.53,303803.0
2021-03-03 10:00:00,532.39,533.0,525.2,526.38,276546.0,532.39,533.0,525.2,526.38,276546.0
2021-03-03 10:30:00,526.37,531.39,525.59,530.99,211579.0,526.37,531.39,525.59,530.99,211579.0
2021-03-03 11:00:00,530.93,534.85,530.07,534.55,193239.0,530.93,534.85,530.07,534.55,193239.0
2021-03-03 11:30:00,534.87,535.41,530.67,530.67,152831.0,534.87,535.41,530.67,530.67,152831.0
2021-03-03 12:00:00,530.66,530.89,527.76,528.49,136191.0,530.66,530.89,527.76,528.49,136191.0
2021-03-03 12:30:00,528.49,528.8,524.61,524.66,184472.0,528.49,528.8,524.61,524.66,184472.0
2021-03-03 13:00:00,524.5,527.56,523.99,525.95,145838.0,524.5,527.56,523.99,525.95,145838.0
2021-03-03 13:30:00,525.85,525.97,520.6,521.83,159921.0,525.85,525.97,520.6,521.83,159921.0
2021-03-03 14:00:00,521.81,522.05,519.11,519.56,139290.0,521.81,522.05,519.11,519.56,139290.0
2021-03-03 14:30:00,519.43,524.0,517.81,523.03,160221.0,519.43,524.0,517.81,523.03,160221.0
2021-03-03 15:00:00,523.05,523.53,520.89,521.99,155270.0,523.05,523.53,520.89,521.99,155270.0
2021-03-03 15:30:00,522.07,525.2,519.92,520.71,361706.0,522.07,525.2,519.92,520.71,361706.0
2021-03-04 09:30:00,521.51,527.41,516.55,518.59,341787.0,521.51,527.41,516.55,518.59,341787.0
2021-03-04 10:00:00,518.52,520.29,514.57,519.0,195059.0,518.52,520.29,514.57,519.0,195059.0
2021-03-04 10:30:00,519.11,527.7,518.78,525.58,176689.0,519.11,527.7,518.78,525.58,176689.0
2021-03-04 11:00:00,525.71,528.03,524.37,525.68,97668.0,525.71,528.03,524.37,525.68,97668.0
2021-03-04 11:30:00,526.29,531.5,526.24,527.24,105984.0,526.29,531.5,526.24,527.24,105984.0
2021-03-04 12:00:00,527.66,529.37,518.3,520.22,165738.0,527.66,529.37,518.3,520.22,165738.0
2021-03-04 12:30:00,520.87,522.6,514.5,515.95,216191.0,520.87,522.6,514.5,515.95,216191.0
2021-03-04 13:00:00,515.76,517.81,513.61,517.0,119613.0,515.76,517.81,513.61,517.0,119613.0
2021-03-04 13:30:00,516.79,516.79,507.68,507.75,167325.0,516.79,516.79,507.68,507.75,167325.0
2021-03-04 14:00:00,507.91,513.67,507.83,512.74,207164.0,507.91,513.67,507.83,512.74,207164.0
2021-03-04 14:30:00,512.52,517.26,510.92,516.82,130006.0,512.52,517.26,510.92,516.82,130006.0
2021-03-04 15:00:00,516.8,517.63,511.52,513.02,165392.0,516.8,517.63,511.52,513.02,165392.0
2021-03-04 15:30:00,513.04,514.81,508.96,511.03,360576.0,513.04,514.81,508.96,511.03,360576.0
2021-03-05 09:30:00,511.29,513.0,501.5,505.31,315061.0,511.29,513.0,501.5,505.31,315061.0
2021-03-05 10:00:00,505.05,508.36,500.62,501.48,190978.0,505.05,508.36,500.62,501.48,190978.0
2021-03-05 10:30:00,501.12,510.16,498.95,506.93,280251.0,501.12,510.16,498.95,506.93,280251.0
2021-03-05 11:00:00,507.26,507.71,499.0,500.49,229493.0,507.26,507.71,499.0,500.49,229493.0
2021-03-05 11:30:00,500.66,506.82,500.47,505.45,148479.0,500.66,506.82,500.47,505.45,148479.0
2021-03-05 12:00:00,504.96,507.66,502.29,506.49,141880.0,504.96,507.66,502.29,506.49,141880.0
2021-03-05 12:30:00,506.24,512.93,505.89,510.73,186243.0,506.24,512.93,505.89,510.73,186243.0
2021-03-05 13:00:00,510.88,513.76,507.27,512.54,115485.0,510.88,513.76,507.27,512.54,115485.0
2021-03-05 13:30:00,512.6,513.49,510.12,511.11,107623.0,512.6,513.49,510.12,511.11,107623.0
2021-03-05 14:00:00,511.22,511.93,507.12,509.84,102919.0,511.22,511.93,507.12,509.84,102919.0
2021-03-05 14:30:00,510.26,513.76,509.88,512.96,101687.0,510.26,513.76,509.88,512.96,101687.0
2021-03-05 15:00:00,513.14,514.29,511.75,512.3,102879.0,513.14,514.29,511.75,512.3,102879.0
2021-03-05 15:30:00,512.54,517.76,511.71,516.38,384754.0,512.54,517.76,511.71,516.38,384754.0
2021-03-08 09:30:00,514.46,518.18,510.14,511.71,211955.0,514.46,518.18,510.14,511.71,211955.0
2021-03-08 10:00:00,511.57,517.18,508.8,517.13,81647.0,511.57,517.18,508.8,517.13,81647.0
2021-03-08 10:30:00,517.48,518.84,513.77,515.22,87979.0,517.48,518.84,513.77,515.22,87979.0
2021-03-08 11:00:00,515.97,516.91,511.67,516.02,72059.0,515.97,516.91,511.67,516.02,72059.0
2021-03-08 11:30:00,516.39,516.6,509.26,509.36,69235.0,516.39,516.6,509.26,509.36,69235.0
2021-03-08 12:00:00,509.07,509.79,505.03,508.73,163358.0,509.07,509.79,505.03,508.73,163358.0
2021-03-08 12:30:00,508.92,509.86,505.67,505.71,65061.0,508.92,509.86,505.67,505.71,65061.0
2021-03-08 13:00:00,505.81,509.85,505.74,506.77,78114.0,505.81,509.85,505.74,506.77,78114.0
2021-03-08 13:30:00,506.77,506.81,501.46,502.16,80870.0,506.77,506.81,501.46,502.16,80870.0
2021-03-08 14:00:00,501.87,504.0,501.63,502.93,91507.0,501.87,504.0,501.63,502.93,91507.0
2021-03-08 14:30:00,503.06,503.71,498.51,499.27,170188.0,503.06,503.71,498.51,499.27,170188.0
2021-03-08 15:00:00,499.4,499.4,496.52,496.72,154076.0,499.4,499.4,496.52,496.72,154076.0
2021-03-08 15:30:00,496.77,498.6,492.85,492.99,439361.0,496.77,498.6,492.85,492.99,439361.0
2021-03-09 09:30:00,507.31,511.32,505.36,509.17,295747.0,507.31,511.32,505.36,509.17,295747.0
2021-03-09 10:00:00,509.17,511.72,507.97,510.9,118781.0,509.17,511.72,507.97,510.9,118781.0
2021-03-09 10:30:00,510.81,511.19,504.42,505.0,95119.0,510.81,511.19,504.42,505.0,95119.0
2021-03-09 11:00:00,505.21,508.98,503.82,508.45,67806.0,505.21,508.98,503.82,508.45,67806.0
2021-03-09 11:30:00,508.38,509.25,506.62,507.04,56745.0,508.38,509.25,506.62,507.04,56745.0
2021-03-09 12:00:00,507.24,509.07,506.65,507.94,37602.0,507.24,509.07,506.65,507.94,37602.0
2021-03-09 12:30:00,508.28,509.14,506.42,507.48,49053.0,508.28,509.14,506.42,507.48,49053.0
2021-03-09 13:00:00,507.48,512.45,507.48,510.19,91475.0,507.48,512.45,507.48,510.19,91475.0
2021-03-09 13:30:00,510.21,513.11,510.07,511.08,75177.0,510.21,513.11,510.07,511.08,75177.0
2021-03-09 14:00:00,511.3,511.3,508.35,508.35,60596.0,511.3,511.3,508.35,508.35,60596.0
2021-03-09 14:30:00,508.62,510.85,508.36,509.56,47265.0,508.62,510.85,508.36,509.56,47265.0
2021-03-09 15:00:00,509.46,510.74,509.09,509.4,61373.0,509.46,510.74,509.09,509.4,61373.0
2021-03-09 15:30:00,509.31,510.27,505.65,506.4,246150.0,509.31,510.27,505.65,506.4,246150.0
2021-03-10 09:30:00,513.13,517.25,510.61,514.39,293352.0,513.13,517.25,510.61,514.39,293352.0
2021-03-10 10:00:00,514.03,518.97,508.71,509.0,201871.0,514.03,518.97,508.71,509.0,201871.0
2021-03-10 10:30:00,509.14,511.08,505.8,507.96,147988.0,509.14,511.08,505.8,507.96,147988.0
2021-03-10 11:00:00,507.97,511.18,506.9,510.92,90711.0,507.97,511.18,506.9,510.92,90711.0
2021-03-10 11:30:00,510.75,511.15,505.85,509.97,98821.0,510.75,511.15,505.85,509.97,98821.0
2021-03-10 12:00:00,509.78,509.79,506.84,507.13,41645.0,509.78,509.79,506.84,507.13,41645.0
2021-03-10 12:30:00,507.09,509.28,506.15,508.94,49987.0,507.09,509.28,506.15,508.94,49987.0
2021-03-10 13:00:00,509.22,509.25,506.0,507.59,63896.0,509.22,509.25,506.0,507.59,63896.0
2021-03-10 13:30:00,507.69,508.58,504.81,505.37,90311.0,507.69,508.58,504.81,505.37,90311.0
2021-03-10 14:00:00,505.33,508.29,505.0,506.86,82029.0,505.33,508.29,505.0,506.86,82029.0
2021-03-10 14:30:00,507.01,509.99,506.51,508.37,75849.0,507.01,509.99,506.51,508.37,75849.0
2021-03-10 15:00:00,508.68,509.28,506.34,507.0,58944.0,508.68,509.28,506.34,507.0,58944.0
2021-03-10 15:30:00,507.02,508.7,504.25,504.54,222452.0,507.02,508.7,504.25,504.54,222452.0
2021-03-11 09:30:00,512.2,515.95,510.71,515.46,240262.0,512.2,515.95,510.71,515.46,240262.0
2021-03-11 10:00:00,515.77,517.7,512.24,513.75,132543.0,515.77,517.7,512.24,513.75,132543.0
2021-03-11 10:30:00,513.77,515.41,511.76,513.0,97689.0,513.77,515.41,511.76,513.0,97689.0
2021-03-11 11:00:00,512.91,513.55,511.75,512.46,109908.0,512.91,513.55,511.75,512.46,109908.0
2021-03-11 11:30:00,512.56,513.95,510.71,512.97,167158.0,512.56,513.95,510.71,512.97,167158.0
2021-03-11 12:00:00,512.84,514.91,511.59,511.65,73397.0,512.84,514.91,511.59,511.65,73397.0
2021-03-11 12:30:00,511.77,513.57,511.38,513.25,83403.0,511.77,513.57,511.38,513.25,83403.0
2021-03-11 13:00:00,513.03,515.77,512.79,515.55,48518.0,513.03,515.77,512.79,515.55,48518.0
2021-03-11 13:30:00,515.77,517.32,514.45,516.98,52044.0,515.77,517.32,514.45,516.98,52044.0
2021-03-11 14:00:00,517.14,520.12,516.69,519.71,108012.0,517.14,520.12,516.69,519.71,108012.0
2021-03-11 14:30:00,519.86,520.49,517.2,517.4,89725.0,519.86,520.49,517.2,517.4,89725.0
2021-03-11 15:00:00,517.32,530.24,516.8,526.07,716889.0,517.32,530.24,516.8,526.07,716889.0
2021-03-11 15:30:00,526.2,526.88,521.8,523.07,469553.0,526.2,526.88,521.8,523.07,469553.0
2021-03-12 09:30:00,512.5,516.89,508.36,513.3,344797.0,512.5,516.89,508.36,513.3,344797.0
2021-03-12 10:00:00,513.3,513.66,506.83,508.48,218271.0,513.3,513.66,506.83,508.48,218271.0
2021-03-12 10:30:00,508.31,511.4,507.16,508.29,139867.0,508.31,511.4,507.16,508.29,139867.0
2021-03-12 11:00:00,507.81,509.92,506.59,509.66,84826.0,507.81,509.92,506.59,509.66,84826.0
2021-03-12 11:30:00,509.95,511.94,509.07,511.13,88798.0,509.95,511.94,509.07,511.13,88798.0
2021-03-12 12:00:00,511.25,513.38,510.04,513.21,64545.0,511.25,513.38,510.04,513.21,64545.0
2021-03-12 12:30:00,513.38,514.3,511.17,511.36,85069.0,513.38,514.3,511.17,511.36,85069.0
2021-03-12 13:00:00,511.31,513.4,510.91,512.89,59055.0,511.31,513.4,510.91,512.89,59055.0
2021-03-12 13:30:00,512.95,513.85,512.45,512.82,43411.0,512.95,513.85,512.45,512.82,43411.0
2021-03-12 14:00:00,513.2,513.88,511.47,511.9,61595.0,513.2,513.88,511.47,511.9,61595.0
2021-03-12 14:30:00,511.9,513.8,511.79,512.96,37443.0,511.9,513.8,511.79,512.96,37443.0
2021-03-12 15:00:00,512.96,514.18,511.37,514.08,89684.0,512.96,514.18,511.37,514.08,89684.0
2021-03-12 15:30:00,514.15,526.51,513.78,518.27,668578.0,514.15,526.51,513.78,518.27,668578.0
2021-03-15 09:30:00,516.32,516.49,509.07,511.28,267116.0,516.32,516.49,509.07,511.28,267116.0
2021-03-15 10:00:00,511.02,512.72,508.44,510.22,216570.0,511.02,512.72,508.44,510.22,216570.0
2021-03-15 10:30:00,509.91,511.28,508.03,511.18,154141.0,509.91,511.28,508.03,511.18,154141.0
2021-03-15 11:00:00,511.07,512.85,508.65,509.35,82450.0,511.07,512.85,508.65,509.35,82450.0
2021-03-15 11:30:00,509.2,511.83,508.24,511.08,82882.0,509.2,511.83,508.24,511.08,82882.0
2021-03-15 12:00:00,511.04,512.18,510.27,510.73,59047.0,511.04,512.18,510.27,510.73,59047.0
2021-03-15 12:30:00,510.57,512.3,510.33,511.41,39037.0,510.57,512.3,510.33,511.41,39037.0
2021-03-15 13:00:00,511.44,511.8,509.31,510.0,69894.0,511.44,511.8,509.31,510.0,69894.0
2021-03-15 13:30:00,510.05,513.04,509.49,512.51,153592.0,510.05,513.04,509.49,512.51,153592.0
2021-03-15 14:00:00,512.55,515.0,512.51,514.25,137244.0,512.55,515.0,512.51,514.25,137244.0
2021-03-15 14:30:00,514.16,516.19,514.09,515.99,103116.0,514.16,516.19,514.09,515.99,103116.0
2021-03-15 15:00:00,515.98,518.17,515.57,515.73,162263.0,515.98,518.17,515.57,515.73,162263.0
2021-03-15 15:30:00,515.73,520.73,515.25,520.44,281930.0,515.73,520.73,515.25,520.44,281930.0
2021-03-16 09:30:00,524.47,532.34,523.21,527.5,429211.0,524.47,532.34,523.21,527.5,429211.0
2021-03-16 10:00:00,527.63,531.0,526.82,530.69,146936.0,527.63,531.0,526.82,530.69,146936.0
2021-03-16 10:30:00,530.97,533.42,528.1,531.34,159365.0,530.97,533.42,528.1,531.34,159365.0
2021-03-16 11:00:00,531.42,532.5,530.05,531.85,96568.0,531.42,532.5,530.05,531.85,96568.0
2021-03-16 11:30:00,531.85,532.49,530.35,531.09,70647.0,531.85,532.49,530.35,531.09,70647.0
2021-03-16 12:00:00,531.25,533.38,527.22,528.35,109919.0,531.25,533.38,527.22,528.35,109919.0
2021-03-16 12:30:00,528.51,529.54,526.04,528.09,74271.0,528.51,529.54,526.04,528.09,74271.0
2021-03-16 13:00:00,528.08,530.28,527.95,528.64,42221.0,528.08,530.28,527.95,528.64,42221.0
2021-03-16 13:30:00,528.78,528.78,525.25,526.4,62951.0,528.78,528.78,525.25,526.4,62951.0
2021-03-16 14:00:00,526.23,527.3,524.0,524.0,65906.0,526.23,527.3,524.0,524.0,65906.0
2021-03-16 14:30:00,523.99,525.15,523.21,524.42,70667.0,523.99,525.15,523.21,524.42,70667.0
2021-03-16 15:00:00,524.29,525.98,524.1,525.31,62503.0,524.29,525.98,524.1,525.31,62503.0
2021-03-16 15:30:00,525.37,526.82,523.71,523.96,205553.0,525.37,526.82,523.71,523.96,205553.0
2021-03-17 09:30:00,521.86,522.0,514.5,519.62,225762.0,521.86,522.0,514.5,519.62,225762.0
2021-03-17 10:00:00,519.81,523.88,519.03,522.17,84510.0,519.81,523.88,519.03,522.17,84510.0
2021-03-17 10:30:00,522.0,524.21,520.2,520.5,67566.0,522.0,524.21,520.2,520.5,67566.0
2021-03-17 11:00:00,520.55,521.03,518.9,519.14,66407.0,520.55,521.03,518.9,519.14,66407.0
2021-03-17 11:30:00,519.0,519.0,514.96,516.07,112533.0,519.0,519.0,514.96,516.07,112533.0
2021-03-17 12:00:00,515.82,518.07,514.3,516.99,128803.0,515.82,518.07,514.3,516.99,128803.0
2021-03-17 12:30:00,517.1,517.38,515.0,516.11,57281.0,517.1,517.38,515.0,516.11,57281.0
2021-03-17 13:00:00,516.02,517.69,515.34,517.5,73499.0,516.02,517.69,515.34,517.5,73499.0
2021-03-17 13:30:00,517.54,518.52,516.74,517.99,75435.0,517.54,518.52,516.74,517.99,75435.0
2021-03-17 14:00:00,518.38,523.67,518.3,519.25,147258.0,518.38,523.67,518.3,519.25,147258.0
2021-03-17 14:30:00,519.63,526.53,519.0,526.53,126137.0,519.63,526.53,519.0,526.53,126137.0
2021-03-17 15:00:00,526.4,528.37,525.52,525.68,90878.0,526.4,528.37,525.52,525.68,90878.0
2021-03-17 15:30:00,525.5,526.75,523.01,524.74,156148.0,525.5,526.75,523.01,524.74,156148.0
2021-03-18 09:30:00,515.09,517.9,511.49,517.08,391265.0,515.09,517.9,511.49,517.08,391265.0
2021-03-18 10:00:00,516.53,517.0,513.5,515.07,126922.0,516.53,517.0,513.5,515.07,126922.0
2021-03-18 10:30:00,515.22,517.76,513.95,514.68,105765.0,515.22,517.76,513.95,514.68,105765.0
2021-03-18 11:00:00,514.74,515.4,512.92,514.49,96389.0,514.74,515.4,512.92,514.49,96389.0
2021-03-18 11:30:00,514.61,514.61,512.2,512.77,123003.0,514.61,514.61,512.2,512.77,123003.0
2021-03-18 12:00:00,512.5,514.6,512.15,513.63,59482.0,512.5,514.6,512.15,513.63,59482.0
2021-03-18 12:30:00,513.55,513.55,508.78,508.97,190511.0,513.55,513.55,508.78,508.97,190511.0
2021-03-18 13:00:00,508.88,512.4,508.6,512.29,75301.0,508.88,512.4,508.6,512.29,75301.0
2021-03-18 13:30:00,512.41,514.0,511.36,513.03,44985.0,512.41,514.0,511.36,513.03,44985.0
2021-03-18 14:00:00,513.13,513.97,510.38,510.64,56164.0,513.13,513.97,510.38,510.64,56164.0
2021-03-18 14:30:00,510.68,510.95,505.55,506.62,124010.0,510.68,510.95,505.55,506.62,124010.0
2021-03-18 15:00:00,506.79,508.21,505.21,507.74,130813.0,506.79,508.21,505.21,507.74,130813.0
2021-03-18 15:30:00,507.65,508.0,503.85,504.66,386324.0,507.65,508.0,503.85,504.66,386324.0
2021-03-19 09:30:00,504.81,508.5,504.27,508.0,539077.0,504.81,508.5,504.27,508.0,539077.0
2021-03-19 10:00:00,507.49,507.84,501.63,507.77,104996.0,507.49,507.84,501.63,507.77,104996.0
2021-03-19 10:30:00,507.71,510.79,507.22,510.09,147067.0,507.71,510.79,507.22,510.09,147067.0
2021-03-19 11:00:00,509.93,511.47,506.24,507.42,97719.0,509.93,511.47,506.24,507.42,97719.0
2021-03-19 11:30:00,507.4,509.02,506.29,508.2,58910.0,507.4,509.02,506.29,508.2,58910.0
2021-03-19 12:00:00,508.27,509.4,507.61,508.52,68730.0,508.27,509.4,507.61,508.52,68730.0
2021-03-19 12:30:00,508.45,511.06,508.44,510.91,60462.0,508.45,511.06,508.44,510.91,60462.0
2021-03-19 13:00:00,510.78,510.96,508.69,509.79,88571.0,510.78,510.96,508.69,509.79,88571.0
2021-03-19 13:30:00,509.86,510.71,509.24,510.01,48573.0,509.86,510.71,509.24,510.01,48573.0
2021-03-19 14:00:00,510.17,510.67,508.13,508.78,77180.0,510.17,510.67,508.13,508.78,77180.0
2021-03-19 14:30:00,508.71,509.8,508.48,509.8,52575.0,508.71,509.8,508.48,509.8,52575.0
2021-03-19 15:00:00,509.73,510.13,508.96,509.63,87870.0,509.73,510.13,508.96,509.63,87870.0
2021-03-19 15:30:00,509.72,513.19,509.0,512.46,506668.0,509.72,513.19,509.0,512.46,506668.0
2021-03-22 09:30:00,509.24,523.33,509.13,523.24,352473.0,509.24,523.33,509.13,523.24,352473.0
2021-03-22 10:00:00,523.57,528.71,522.53,526.79,178983.0,523.57,528.71,522.53,526.79,178983.0
2021-03-22 10:30:00,526.79,529.31,525.97,528.5,163803.0,526.79,529.31,525.97,528.5,163803.0
2021-03-22 11:00:00,528.7,528.84,525.37,526.69,115413.0,528.7,528.84,525.37,526.69,115413.0
2021-03-22 11:30:00,526.66,527.33,525.4,525.82,47971.0,526.66,527.33,525.4,525.82,47971.0
2021-03-22 12:00:00,525.87,528.75,525.85,528.17,46907.0,525.87,528.75,525.85,528.17,46907.0
2021-03-22 12:30:00,528.02,528.24,525.79,528.1,45718.0,528.02,528.24,525.79,528.1,45718.0
2021-03-22 13:00:00,528.08,528.09,526.07,526.2,44953.0,528.08,528.09,526.07,526.2,44953.0
2021-03-22 13:30:00,526.26,527.49,526.13,526.34,43088.0,526.26,527.49,526.13,526.34,43088.0
2021-03-22 14:00:00,526.41,527.58,525.67,526.46,63781.0,526.41,527.58,525.67,526.46,63781.0
2021-03-22 14:30:00,526.6,526.76,524.26,524.58,63839.0,526.6,526.76,524.26,524.58,63839.0
2021-03-22 15:00:00,524.54,525.55,522.84,523.63,99361.0,524.54,525.55,522.84,523.63,99361.0
2021-03-22 15:30:00,523.69,524.43,522.64,522.88,230645.0,523.69,524.43,522.64,522.88,230645.0
2021-03-23 09:30:00,530.04,538.59,529.4,537.11,795466.0,530.04,538.59,529.4,537.11,795466.0
2021-03-23 10:00:00,537.15,541.42,536.07,538.59,311740.0,537.15,541.42,536.07,538.59,311740.0
2021-03-23 10:30:00,538.68,542.29,536.37,541.66,201281.0,538.68,542.29,536.37,541.66,201281.0
2021-03-23 11:00:00,541.92,542.79,539.52,539.6,132985.0,541.92,542.79,539.52,539.6,132985.0
2021-03-23 11:30:00,539.77,543.12,539.29,539.92,171395.0,539.77,543.12,539.29,539.92,171395.0
2021-03-23 12:00:00,540.06,541.13,536.73,537.74,161172.0,540.06,541.13,536.73,537.74,161172.0
2021-03-23 12:30:00,538.0,539.58,536.37,539.23,98533.0,538.0,539.58,536.37,539.23,98533.0
2021-03-23 13:00:00,539.44,539.94,536.15,536.69,98441.0,539.44,539.94,536.15,536.69,98441.0
2021-03-23 13:30:00,536.84,538.1,535.64,537.27,110455.0,536.84,538.1,535.64,537.27,110455.0
2021-03-23 14:00:00,537.24,539.15,536.59,538.94,68461.0,537.24,539.15,536.59,538.94,68461.0
2021-03-23 14:30:00,538.95,541.3,537.42,537.71,181140.0,538.95,541.3,537.42,537.71,181140.0
2021-03-23 15:00:00,537.51,537.77,534.75,536.61,174990.0,537.51,537.77,534.75,536.61,174990.0
2021-03-23 15:30:00,536.53,538.32,534.02,535.09,447526.0,536.53,538.32,534.02,535.09,447526.0
2021-03-24 09:30:00,534.06,534.49,525.55,526.43,391095.0,534.06,534.49,525.55,526.43,391095.0
2021-03-24 10:00:00,526.3,527.04,522.35,525.97,278120.0,526.3,527.04,522.35,525.97,278120.0
2021-03-24 10:30:00,525.77,529.36,525.1,526.88,179227.0,525.77,529.36,525.1,526.88,179227.0
2021-03-24 11:00:00,527.14,530.65,527.0,529.16,99769.0,527.14,530.65,527.0,529.16,99769.0
2021-03-24 11:30:00,529.08,529.55,525.78,527.22,84872.0,529.08,529.55,525.78,527.22,84872.0
2021-03-24 12:00:00,527.22,529.39,526.65,528.93,56524.0,527.22,529.39,526.65,528.93,56524.0
2021-03-24 12:30:00,528.82,529.15,526.39,527.13,45819.0,528.82,529.15,526.39,527.13,45819.0
2021-03-24 13:00:00,526.88,526.95,524.52,525.79,57880.0,526.88,526.95,524.52,525.79,57880.0
2021-03-24 13:30:00,525.68,526.94,524.63,526.48,42095.0,525.68,526.94,524.63,526.48,42095.0
2021-03-24 14:00:00,526.73,527.12,525.23,525.47,51557.0,526.73,527.12,525.23,525.47,51557.0
2021-03-24 14:30:00,525.33,526.96,524.62,525.31,62866.0,525.33,526.96,524.62,525.31,62866.0
2021-03-24 15:00:00,525.34,525.94,524.3,524.72,63252.0,525.34,525.94,524.3,524.72,63252.0
2021-03-24 15:30:00,524.85,525.49,520.0,520.73,274286.0,524.85,525.49,520.0,520.73,274286.0
2021-03-25 09:30:00,516.93,518.36,511.05,513.06,312913.0,516.93,518.36,511.05,513.06,312913.0
2021-03-25 10:00:00,512.82,518.53,512.11,512.16,137326.0,512.82,518.53,512.11,512.16,137326.0
2021-03-25 10:30:00,512.0,512.3,506.11,507.56,153644.0,512.0,512.3,506.11,507.56,153644.0
2021-03-25 11:00:00,507.67,508.79,505.06,506.44,139990.0,507.67,508.79,505.06,506.44,139990.0
2021-03-25 11:30:00,506.43,508.47,503.0,505.96,187790.0,506.43,508.47,503.0,505.96,187790.0
2021-03-25 12:00:00,505.96,507.75,504.29,507.63,150483.0,505.96,507.75,504.29,507.63,150483.0
2021-03-25 12:30:00,507.77,507.92,504.41,505.19,135072.0,507.77,507.92,504.41,505.19,135072.0
2021-03-25 13:00:00,505.13,506.51,503.72,505.01,145666.0,505.13,506.51,503.72,505.01,145666.0
2021-03-25 13:30:00,505.1,505.81,499.0,499.38,215180.0,505.1,505.81,499.0,499.38,215180.0
2021-03-25 14:00:00,499.27,500.0,497.0,497.53,218013.0,499.27,500.0,497.0,497.53,218013.0
2021-03-25 14:30:00,497.52,503.55,497.29,503.23,175727.0,497.52,503.55,497.29,503.23,175727.0
2021-03-25 15:00:00,503.16,505.59,501.64,502.64,155420.0,503.16,505.59,501.64,502.64,155420.0
2021-03-25 15:30:00,502.5,504.82,502.27,502.61,330004.0,502.5,504.82,502.27,502.61,330004.0
2021-03-26 09:30:00,504.5,507.1,499.41,505.08,350598.0,504.5,507.1,499.41,505.08,350598.0
2021-03-26 10:00:00,505.5,506.5,499.92,503.85,149004.0,505.5,506.5,499.92,503.85,149004.0
2021-03-26 10:30:00,503.69,506.65,502.95,504.56,122080.0,503.69,506.65,502.95,504.56,122080.0
2021-03-26 11:00:00,504.69,505.87,501.63,502.18,102646.0,504.69,505.87,501.63,502.18,102646.0
2021-03-26 11:30:00,501.93,504.29,501.39,503.78,51453.0,501.93,504.29,501.39,503.78,51453.0
2021-03-26 12:00:00,503.96,505.5,503.21,504.81,40878.0,503.96,505.5,503.21,504.81,40878.0
2021-03-26 12:30:00,504.74,505.74,502.02,502.6,100590.0,504.74,505.74,502.02,502.6,100590.0
2021-03-26 13:00:00,502.73,504.25,502.48,503.34,55617.0,502.73,504.25,502.48,503.34,55617.0
2021-03-26 13:30:00,503.4,503.98,499.95,500.1,59058.0,503.4,503.98,499.95,500.1,59058.0
2021-03-26 14:00:00,500.1,501.31,496.68,499.38,116530.0,500.1,501.31,496.68,499.38,116530.0
2021-03-26 14:30:00,499.39,500.94,496.71,500.92,93106.0,499.39,500.94,496.71,500.92,93106.0
2021-03-26 15:00:00,500.78,503.1,499.48,503.1,113346.0,500.78,503.1,499.48,503.1,113346.0
2021-03-26 15:30:00,503.12,508.72,502.79,508.35,311465.0,503.12,508.72,502.79,508.35,311465.0
2021-03-29 09:30:00,505.83,511.8,505.47,505.55,252278.0,505.83,511.8,505.47,505.55,252278.0
2021-03-29 10:00:00,505.72,508.0,504.4,506.87,105499.0,505.72,508.0,504.4,506.87,105499.0
2021-03-29 10:30:00,506.85,511.84,506.7,509.66,124047.0,506.85,511.84,506.7,509.66,124047.0
2021-03-29 11:00:00,509.73,510.52,507.0,509.97,88130.0,509.73,510.52,507.0,509.97,88130.0
2021-03-29 11:30:00,510.11,511.31,509.22,510.12,62360.0,510.11,511.31,509.22,510.12,62360.0
2021-03-29 12:00:00,510.05,510.89,508.05,510.83,91293.0,510.05,510.89,508.05,510.83,91293.0
2021-03-29 12:30:00,510.99,515.23,510.7,515.23,96190.0,510.99,515.23,510.7,515.23,96190.0
2021-03-29 13:00:00,515.31,518.0,514.86,514.86,119254.0,515.31,518.0,514.86,514.86,119254.0
2021-03-29 13:30:00,514.82,516.71,513.15,513.28,65164.0,514.82,516.71,513.15,513.28,65164.0
2021-03-29 14:00:00,513.36,513.36,510.87,511.97,66693.0,513.36,513.36,510.87,511.97,66693.0
2021-03-29 14:30:00,511.75,512.74,510.12,511.04,72137.0,511.75,512.74,510.12,511.04,72137.0
2021-03-29 15:00:00,511.26,514.24,511.14,513.85,162224.0,511.26,514.24,511.14,513.85,162224.0
2021-03-29 15:30:00,514.0,515.0,512.85,514.33,267515.0,514.0,515.0,512.85,514.33,267515.0
2021-03-30 09:30:00,510.21,512.24,508.0,509.3,128314.0,510.21,512.24,508.0,509.3,128314.0
2021-03-30 10:00:00,508.4,511.31,506.91,508.81,81494.0,508.4,511.31,506.91,508.81,81494.0
2021-03-30 10:30:00,508.75,510.11,507.15,508.72,64074.0,508.75,510.11,507.15,508.72,64074.0
2021-03-30 11:00:00,508.63,510.75,507.5,510.2,81472.0,508.63,510.75,507.5,510.2,81472.0
2021-03-30 11:30:00,510.22,511.68,509.01,509.34,67148.0,510.22,511.68,509.01,509.34,67148.0
2021-03-30 12:00:00,509.41,510.2,508.47,509.68,49216.0,509.41,510.2,508.47,509.68,49216.0
2021-03-30 12:30:00,509.71,510.14,508.66,509.09,36844.0,509.71,510.14,508.66,509.09,36844.0
2021-03-30 13:00:00,509.04,510.06,507.93,509.9,38108.0,509.04,510.06,507.93,509.9,38108.0
2021-03-30 13:30:00,509.85,510.71,509.23,510.18,42006.0,509.85,510.71,509.23,510.18,42006.0
2021-03-30 14:00:00,509.88,511.2,509.38,510.9,63047.0,509.88,511.2,509.38,510.9,63047.0
2021-03-30 14:30:00,511.0,514.02,510.96,513.66,92741.0,511.0,514.02,510.96,513.66,92741.0
2021-03-30 15:00:00,513.63,514.41,512.67,513.4,58530.0,513.63,514.41,512.67,513.4,58530.0
2021-03-30 15:30:00,513.47,514.34,511.5,513.69,210918.0,513.47,514.34,511.5,513.69,210918.0
2021-03-31 09:30:00,515.67,520.48,515.44,520.4,203678.0,515.67,520.48,515.44,520.4,203678.0
2021-03-31 10:00:00,519.92,521.91,519.1,521.5,144364.0,519.92,521.91,519.1,521.5,144364.0
2021-03-31 10:30:00,521.7,524.65,521.7,522.21,148552.0,521.7,524.65,521.7,522.21,148552.0
2021-03-31 11:00:00,522.17,525.48,521.78,524.2,111355.0,522.17,525.48,521.78,524.2,111355.0
2021-03-31 11:30:00,524.07,527.59,523.86,527.24,138665.0,524.07,527.59,523.86,527.24,138665.0
2021-03-31 12:00:00,527.31,527.43,524.12,524.92,70466.0,527.31,527.43,524.12,524.92,70466.0
2021-03-31 12:30:00,525.0,526.35,524.84,525.19,38193.0,525.0,526.35,524.84,525.19,38193.0
2021-03-31 13:00:00,525.04,527.54,523.98,527.54,75666.0,525.04,527.54,523.98,527.54,75666.0
2021-03-31 13:30:00,527.6,528.13,526.3,527.26,89433.0,527.6,528.13,526.3,527.26,89433.0
2021-03-31 14:00:00,527.42,527.42,524.16,525.76,83405.0,527.42,527.42,524.16,525.76,83405.0
2021-03-31 14:30:00,525.73,526.35,524.19,525.87,48033.0,525.73,526.35,524.19,525.87,48033.0
2021-03-31 15:00:00,525.96,526.67,522.35,522.35,93959.0,525.96,526.67,522.35,522.35,93959.0
2021-03-31 15:30:00,522.47,523.39,520.41,521.75,279407.0,522.47,523.39,520.41,521.75,279407.0
2021-04-01 09:30:00,529.94,533.11,527.03,531.0,260370.0,529.94,533.11,527.03,531.0,260370.0
2021-04-01 10:00:00,531.22,532.75,528.09,531.92,151572.0,531.22,532.75,528.09,531.92,151572.0
2021-04-01 10:30:00,531.93,532.91,531.15,532.15,77118.0,531.93,532.91,531.15,532.15,77118.0
2021-04-01 11:00:00,532.3,533.42,530.23,532.44,102777.0,532.3,533.42,530.23,532.44,102777.0
2021-04-01 11:30:00,532.57,533.06,530.32,532.62,70338.0,532.57,533.06,530.32,532.62,70338.0
2021-04-01 12:00:00,532.74,534.86,531.72,534.7,96669.0,532.74,534.86,531.72,534.7,96669.0
2021-04-01 12:30:00,534.88,535.82,533.46,535.47,107064.0,534.88,535.82,533.46,535.47,107064.0
2021-04-01 13:00:00,535.63,535.93,533.38,533.7,93179.0,535.63,535.93,533.38,533.7,93179.0
2021-04-01 13:30:00,533.6,535.7,533.33,535.7,55187.0,533.6,535.7,533.33,535.7,55187.0
2021-04-01 14:00:00,535.63,537.4,535.0,537.12,86035.0,535.63,537.4,535.0,537.12,86035.0
2021-04-01 14:30:00,537.12,538.3,535.71,537.59,117799.0,537.12,538.3,535.71,537.59,117799.0
2021-04-01 15:00:00,537.48,538.93,536.83,537.42,217088.0,537.48,538.93,536.83,537.42,217088.0
2021-04-01 15:30:00,537.38,540.5,537.38,539.42,502372.0,537.38,540.5,537.38,539.42,502372.0
2021-04-05 09:30:00,540.21,541.8,529.23,536.76,397338.0,540.21,541.8,529.23,536.76,397338.0
2021-04-05 10:00:00,536.69,537.48,533.78,534.54,114362.0,536.69,537.48,533.78,534.54,114362.0
2021-04-05 10:30:00,534.53,537.24,533.78,535.24,96048.0,534.53,537.24,533.78,535.24,96048.0
2021-04-05 11:00:00,535.43,538.14,535.09,537.17,77736.0,535.43,538.14,535.09,537.17,77736.0
2021-04-05 11:30:00,537.04,538.7,536.8,537.7,55367.0,537.04,538.7,536.8,537.7,55367.0
2021-04-05 12:00:00,537.76,538.87,536.96,538.02,37299.0,537.76,538.87,536.96,538.02,37299.0
2021-04-05 12:30:00,538.02,539.06,537.39,538.5,63364.0,538.02,539.06,537.39,538.5,63364.0
2021-04-05 13:00:00,538.63,539.72,538.2,539.72,53012.0,538.63,539.72,538.2,539.72,53012.0
2021-04-05 13:30:00,539.8,540.87,539.0,539.75,54908.0,539.8,540.87,539.0,539.75,54908.0
2021-04-05 14:00:00,539.81,540.48,539.35,540.27,51888.0,539.81,540.48,539.35,540.27,51888.0
2021-04-05 14:30:00,540.26,542.85,540.0,541.73,175475.0,540.26,542.85,540.0,541.73,175475.0
2021-04-05 15:00:00,541.83,542.53,540.18,540.83,81757.0,541.83,542.53,540.18,540.83,81757.0
2021-04-05 15:30:00,540.7,541.57,539.05,540.67,279739.0,540.7,541.57,539.05,540.67,279739.0
2021-04-06 09:30:00,544.81,554.17,544.17,552.23,489833.0,544.81,554.17,544.17,552.23,489833.0
2021-04-06 10:00:00,552.25,552.64,547.08,548.15,168563.0,552.25,552.64,547.08,548.15,168563.0
2021-04-06 10:30:00,548.19,550.0,546.29,548.37,79734.0,548.19,550.0,546.29,548.37,79734.0
2021-04-06 11:00:00,548.53,551.34,547.73,548.86,78981.0,548.53,551.34,547.73,548.86,78981.0
2021-04-06 11:30:00,549.25,549.89,547.4,549.88,68444.0,549.25,549.89,547.4,549.88,68444.0
2021-04-06 12:00:00,549.63,549.63,546.61,546.7,81029.0,549.63,549.63,546.61,546.7,81029.0
2021-04-06 12:30:00,546.55,547.81,546.3,547.53,67487.0,546.55,547.81,546.3,547.53,67487.0
2021-04-06 13:00:00,547.15,547.24,544.39,545.48,68519.0,547.15,547.24,544.39,545.48,68519.0
2021-04-06 13:30:00,545.39,545.91,544.79,545.39,43294.0,545.39,545.91,544.79,545.39,43294.0
2021-04-06 14:00:00,545.54,548.3,544.8,547.61,82769.0,545.54,548.3,544.8,547.61,82769.0
2021-04-06 14:30:00,547.49,549.26,546.85,548.6,53232.0,547.49,549.26,546.85,548.6,53232.0
2021-04-06 15:00:00,548.51,548.77,546.79,547.75,55889.0,548.51,548.77,546.79,547.75,55889.0
2021-04-06 15:30:00,547.78,547.78,543.3,544.43,237600.0,547.78,547.78,543.3,544.43,237600.0
2021-04-07 09:30:00,543.19,545.0,541.45,542.8,164327.0,543.19,545.0,541.45,542.8,164327.0
2021-04-07 10:00:00,542.81,546.13,542.49,545.3,70357.0,542.81,546.13,542.49,545.3,70357.0
2021-04-07 10:30:00,545.42,546.85,544.34,545.64,63697.0,545.42,546.85,544.34,545.64,63697.0
2021-04-07 11:00:00,545.72,549.42,545.66,546.77,76339.0,545.72,549.42,545.66,546.77,76339.0
2021-04-07 11:30:00,546.96,548.62,545.84,548.33,46429.0,546.96,548.62,545.84,548.33,46429.0
2021-04-07 12:00:00,548.35,548.91,546.65,547.52,45206.0,548.35,548.91,546.65,547.52,45206.0
2021-04-07 12:30:00,547.4,547.62,545.7,546.19,23780.0,547.4,547.62,545.7,546.19,23780.0
2021-04-07 13:00:00,546.17,547.5,545.64,546.26,30393.0,546.17,547.5,545.64,546.26,30393.0
2021-04-07 13:30:00,546.33,548.78,546.33,548.61,41288.0,546.33,548.78,546.33,548.61,41288.0
2021-04-07 14:00:00,548.5,549.64,547.73,548.39,46410.0,548.5,549.64,547.73,548.39,46410.0
2021-04-07 14:30:00,548.27,549.19,547.74,547.93,29948.0,548.27,549.19,547.74,547.93,29948.0
2021-04-07 15:00:00,548.1,549.29,545.28,545.59,78529.0,548.1,549.29,545.28,545.59,78529.0
2021-04-07 15:30:00,545.48,547.67,545.0,547.03,143700.0,545.48,547.67,545.0,547.03,143700.0
2021-04-08 09:30:00,551.21,554.97,547.57,554.74,288311.0,551.21,554.97,547.57,554.74,288311.0
2021-04-08 10:00:00,554.76,554.98,549.95,551.31,138985.0,554.76,554.98,549.95,551.31,138985.0
2021-04-08 10:30:00,551.2,551.57,549.02,549.84,91037.0,551.2,551.57,549.02,549.84,91037.0
2021-04-08 11:00:00,549.98,550.39,547.81,550.15,100036.0,549.98,550.39,547.81,550.15,100036.0
2021-04-08 11:30:00,550.28,550.28,548.62,550.01,57804.0,550.28,550.28,548.62,550.01,57804.0
2021-04-08 12:00:00,550.02,550.6,548.83,550.11,65382.0,550.02,550.6,548.83,550.11,65382.0
2021-04-08 12:30:00,550.2,550.45,548.24,549.06,51208.0,550.2,550.45,548.24,549.06,51208.0
2021-04-08 13:00:00,549.01,556.9,549.01,552.65,745217.0,549.01,556.9,549.01,552.65,745217.0
2021-04-08 13:30:00,552.7,553.83,551.19,553.24,155099.0,552.7,553.83,551.19,553.24,155099.0
2021-04-08 14:00:00,553.43,555.0,552.75,554.25,182845.0,553.43,555.0,552.75,554.25,182845.0
2021-04-08 14:30:00,554.22,554.43,551.52,552.33,118787.0,554.22,554.43,551.52,552.33,118787.0
2021-04-08 15:00:00,552.31,554.52,552.27,553.49,105318.0,552.31,554.52,552.27,553.49,105318.0
2021-04-08 15:30:00,553.58,555.11,553.14,554.75,269625.0,553.58,555.11,553.14,554.75,269625.0
2021-04-09 09:30:00,552.69,553.24,547.11,549.08,274569.0,552.69,553.24,547.11,549.08,274569.0
2021-04-09 10:00:00,549.0,551.1,548.22,548.59,98057.0,549.0,551.1,548.22,548.59,98057.0
2021-04-09 10:30:00,548.59,551.4,547.64,548.41,97057.0,548.59,551.4,547.64,548.41,97057.0
2021-04-09 11:00:00,548.46,551.8,548.46,550.25,58272.0,548.46,551.8,548.46,550.25,58272.0
2021-04-09 11:30:00,550.15,552.27,549.6,552.14,52280.0,550.15,552.27,549.6,552.14,52280.0
2021-04-09 12:00:00,552.12,552.5,551.13,551.81,48545.0,552.12,552.5,551.13,551.81,48545.0
2021-04-09 12:30:00,551.83,553.5,551.83,553.37,48218.0,551.83,553.5,551.83,553.37,48218.0
2021-04-09 13:00:00,553.42,556.31,552.88,554.97,119255.0,553.42,556.31,552.88,554.97,119255.0
2021-04-09 13:30:00,554.93,556.9,554.4,554.98,137992.0,554.93,556.9,554.4,554.98,137992.0
2021-04-09 14:00:00,555.1,556.65,554.6,554.65,72471.0,555.1,556.65,554.6,554.65,72471.0
2021-04-09 14:30:00,554.63,554.91,553.77,554.2,38258.0,554.63,554.91,553.77,554.2,38258.0
2021-04-09 15:00:00,554.06,554.7,553.31,554.69,69594.0,554.06,554.7,553.31,554.69,69594.0
2021-04-09 15:30:00,554.71,555.66,554.11,555.22,245866.0,554.71,555.66,554.11,555.22,245866.0
2021-04-12 09:30:00,550.41,554.62,549.58,553.19,250198.0,550.41,554.62,549.58,553.19,250198.0
2021-04-12 10:00:00,553.58,557.98,552.58,552.89,353858.0,553.58,557.98,552.58,552.89,353858.0
2021-04-12 10:30:00,552.83,554.3,551.28,553.79,73164.0,552.83,554.3,551.28,553.79,73164.0
2021-04-12 11:00:00,553.75,554.3,551.56,552.02,71129.0,553.75,554.3,551.56,552.02,71129.0
2021-04-12 11:30:00,551.87,553.09,550.61,552.05,49591.0,551.87,553.09,550.61,552.05,49591.0
2021-04-12 12:00:00,552.12,552.44,550.2,551.1,158522.0,552.12,552.44,550.2,551.1,158522.0
2021-04-12 12:30:00,551.07,553.95,550.95,553.62,60975.0,551.07,553.95,550.95,553.62,60975.0
2021-04-12 13:00:00,553.56,554.48,552.84,554.3,52801.0,553.56,554.48,552.84,554.3,52801.0
2021-04-12 13:30:00,554.16,555.79,553.5,555.33,56433.0,554.16,555.79,553.5,555.33,56433.0
2021-04-12 14:00:00,555.38,557.4,555.27,556.1,90608.0,555.38,557.4,555.27,556.1,90608.0
2021-04-12 14:30:00,556.12,556.39,553.08,553.25,45463.0,556.12,556.39,553.08,553.25,45463.0
2021-04-12 15:00:00,553.16,553.51,551.45,552.03,77055.0,553.16,553.51,551.45,552.03,77055.0
2021-04-12 15:30:00,552.03,553.89,551.54,552.78,198878.0,552.03,553.89,551.54,552.78,198878.0
2021-04-13 09:30:00,557.0,559.4,555.25,556.61,262556.0,557.0,559.4,555.25,556.61,262556.0
2021-04-13 10:00:00,556.6,559.75,555.42,558.06,128652.0,556.6,559.75,555.42,558.06,128652.0
2021-04-13 10:30:00,558.21,558.83,555.09,555.09,94825.0,558.21,558.83,555.09,555.09,94825.0
2021-04-13 11:00:00,555.03,555.64,554.25,554.85,89687.0,555.03,555.64,554.25,554.85,89687.0
2021-04-13 11:30:00,554.82,555.08,552.72,553.98,83004.0,554.82,555.08,552.72,553.98,83004.0
2021-04-13 12:00:00,554.08,554.61,551.65,551.8,50023.0,554.08,554.61,551.65,551.8,50023.0
2021-04-13 12:30:00,551.75,553.33,551.14,553.0,106408.0,551.75,553.33,551.14,553.0,106408.0
2021-04-13 13:00:00,553.16,553.91,553.12,553.52,43436.0,553.16,553.91,553.12,553.52,43436.0
2021-04-13 13:30:00,553.33,553.47,552.0,552.1,26865.0,553.33,553.47,552.0,552.1,26865.0
2021-04-13 14:00:00,552.13,552.27,550.3,551.54,73066.0,552.13,552.27,550.3,551.54,73066.0
2021-04-13 14:30:00,551.6,552.01,551.0,551.88,63984.0,551.6,552.01,551.0,551.88,63984.0
2021-04-13 15:00:00,551.95,554.87,551.21,554.22,108888.0,551.95,554.87,551.21,554.22,108888.0
2021-04-13 15:30:00,554.33,554.48,553.06,553.73,182353.0,554.33,554.48,553.06,553.73,182353.0
2021-04-14 09:30:00,554.8,554.87,548.21,549.22,299617.0,554.8,554.87,548.21,549.22,299617.0
2021-04-14 10:00:00,549.08,549.11,543.6,543.87,232552.0,549.08,549.11,543.6,543.87,232552.0
2021-04-14 10:30:00,543.98,545.74,541.91,542.19,165231.0,543.98,545.74,541.91,542.19,165231.0
2021-04-14 11:00:00,542.43,543.25,539.33,540.1,172517.0,542.43,543.25,539.33,540.1,172517.0
2021-04-14 11:30:00,540.21,543.81,539.87,543.74,91581.0,540.21,543.81,539.87,543.74,91581.0
2021-04-14 12:00:00,543.79,544.06,541.12,542.46,101250.0,543.79,544.06,541.12,542.46,101250.0
2021-04-14 12:30:00,542.32,545.47,542.23,545.05,84260.0,542.32,545.47,542.23,545.05,84260.0
2021-04-14 13:00:00,545.18,545.9,544.35,545.58,102943.0,545.18,545.9,544.35,545.58,102943.0
2021-04-14 13:30:00,545.42,545.52,542.19,542.51,84490.0,545.42,545.52,542.19,542.51,84490.0
2021-04-14 14:00:00,542.41,542.42,540.82,541.74,69675.0,542.41,542.42,540.82,541.74,69675.0
2021-04-14 14:30:00,541.92,544.12,541.26,541.52,57992.0,541.92,544.12,541.26,541.52,57992.0
2021-04-14 15:00:00,541.54,542.24,539.91,541.92,73474.0,541.54,542.24,539.91,541.92,73474.0
2021-04-14 15:30:00,541.77,542.2,538.53,540.3,245817.0,541.77,542.2,538.53,540.3,245817.0
2021-04-15 09:30:00,544.17,550.83,542.66,547.02,268388.0,544.17,550.83,542.66,547.02,268388.0
2021-04-15 10:00:00,547.08,547.66,544.32,546.17,94928.0,547.08,547.66,544.32,546.17,94928.0
2021-04-15 10:30:00,546.24,547.76,545.59,546.74,47522.0,546.24,547.76,545.59,546.74,47522.0
2021-04-15 11:00:00,546.88,551.48,546.81,550.0,143520.0,546.88,551.48,546.81,550.0,143520.0
2021-04-15 11:30:00,550.22,550.22,547.58,550.15,73010.0,550.22,550.22,547.58,550.15,73010.0
2021-04-15 12:00:00,550.2,550.98,548.62,550.92,49744.0,550.2,550.98,548.62,550.92,49744.0
2021-04-15 12:30:00,551.0,552.68,550.95,552.43,87602.0,551.0,552.68,550.95,552.43,87602.0
2021-04-15 13:00:00,552.53,553.16,551.14,552.43,72746.0,552.53,553.16,551.14,552.43,72746.0
2021-04-15 13:30:00,552.54,553.49,551.84,551.97,64824.0,552.54,553.49,551.84,551.97,64824.0
2021-04-15 14:00:00,551.94,552.71,550.3,551.22,93042.0,551.94,552.71,550.3,551.22,93042.0
2021-04-15 14:30:00,551.3,551.46,549.28,549.61,71628.0,551.3,551.46,549.28,549.61,71628.0
2021-04-15 15:00:00,549.73,549.76,547.77,548.15,71493.0,549.73,549.76,547.77,548.15,71493.0
2021-04-15 15:30:00,548.31,550.0,548.31,549.13,212727.0,548.31,550.0,548.31,549.13,212727.0
2021-04-16 09:30:00,550.62,551.98,540.93,541.25,413059.0,550.62,551.98,540.93,541.25,413059.0
2021-04-16 10:00:00,541.11,544.38,539.51,543.15,161696.0,541.11,544.38,539.51,543.15,161696.0
2021-04-16 10:30:00,543.33,545.4,543.15,544.28,80849.0,543.33,545.4,543.15,544.28,80849.0
2021-04-16 11:00:00,544.49,544.85,542.83,543.61,56496.0,544.49,544.85,542.83,543.61,56496.0
2021-04-16 11:30:00,543.69,544.8,542.81,544.09,69946.0,543.69,544.8,542.81,544.09,69946.0
2021-04-16 12:00:00,544.17,547.25,543.54,545.3,99221.0,544.17,547.25,543.54,545.3,99221.0
2021-04-16 12:30:00,545.19,546.16,544.94,545.53,33546.0,545.19,546.16,544.94,545.53,33546.0
2021-04-16 13:00:00,545.26,545.63,543.19,543.76,55551.0,545.26,545.63,543.19,543.76,55551.0
2021-04-16 13:30:00,543.8,544.0,542.94,543.13,46657.0,543.8,544.0,542.94,543.13,46657.0
2021-04-16 14:00:00,543.2,545.48,543.13,545.13,46166.0,543.2,545.48,543.13,545.13,46166.0
2021-04-16 14:30:00,545.15,545.15,543.7,543.7,31037.0,545.15,545.15,543.7,543.7,31037.0
2021-04-16 15:00:00,543.74,544.64,543.43,544.39,62645.0,543.74,544.64,543.43,544.39,62645.0
2021-04-16 15:30:00,544.31,546.74,544.27,546.68,247498.0,544.31,546.74,544.27,546.68,247498.0
2021-04-19 09:30:00,546.91,556.44,545.92,550.36,501788.0,546.91,556.44,545.92,550.36,501788.0
2021-04-19 10:00:00,550.35,551.75,546.11,548.11,183601.0,550.35,551.75,546.11,548.11,183601.0
2021-04-19 10:30:00,548.21,549.94,545.7,549.44,119908.0,548.21,549.94,545.7,549.44,119908.0
2021-04-19 11:00:00,549.33,551.72,548.58,549.45,129624.0,549.33,551.72,548.58,549.45,129624.0
2021-04-19 11:30:00,549.51,549.63,546.33,547.71,71849.0,549.51,549.63,546.33,547.71,71849.0
2021-04-19 12:00:00,547.56,549.23,545.55,547.24,99606.0,547.56,549.23,545.55,547.24,99606.0
2021-04-19 12:30:00,547.34,548.17,545.53,547.42,72273.0,547.34,548.17,545.53,547.42,72273.0
2021-04-19 13:00:00,547.28,549.68,547.03,548.51,79900.0,547.28,549.68,547.03,548.51,79900.0
2021-04-19 13:30:00,548.64,551.5,548.56,550.73,87932.0,548.64,551.5,548.56,550.73,87932.0
2021-04-19 14:00:00,550.61,553.72,549.81,552.43,155891.0,550.61,553.72,549.81,552.43,155891.0
2021-04-19 14:30:00,552.32,553.76,550.8,552.78,110775.0,552.32,553.76,550.8,552.78,110775.0
2021-04-19 15:00:00,552.76,553.49,551.56,552.13,119505.0,552.76,553.49,551.56,552.13,119505.0
2021-04-19 15:30:00,552.14,554.79,551.82,554.63,314063.0,552.14,554.79,551.82,554.63,314063.0
2021-04-20 09:30:00,554.42,563.56,553.0,559.98,762964.0,554.42,563.56,553.0,559.98,762964.0
2021-04-20 10:00:00,559.75,560.36,551.59,553.25,267711.0,559.75,560.36,551.59,553.25,267711.0
2021-04-20 10:30:00,553.23,553.23,547.92,549.85,253106.0,553.23,553.23,547.92,549.85,253106.0
2021-04-20 11:00:00,549.57,549.97,546.5,548.65,184066.0,549.57,549.97,546.5,548.65,184066.0
2021-04-20 11:30:00,548.92,550.92,548.0,548.71,157471.0,548.92,550.92,548.0,548.71,157471.0
2021-04-20 12:00:00,548.54,549.24,546.8,548.02,127279.0,548.54,549.24,546.8,548.02,127279.0
2021-04-20 12:30:00,548.16,549.9,546.3,547.91,231505.0,548.16,549.9,546.3,547.91,231505.0
2021-04-20 13:00:00,547.73,549.92,547.63,549.92,103652.0,547.73,549.92,547.63,549.92,103652.0
2021-04-20 13:30:00,549.93,555.38,549.56,555.11,290829.0,549.93,555.38,549.56,555.11,290829.0
2021-04-20 14:00:00,555.14,555.44,550.82,552.1,156118.0,555.14,555.44,550.82,552.1,156118.0
2021-04-20 14:30:00,551.98,552.11,547.58,547.88,193810.0,551.98,552.11,547.58,547.88,193810.0
2021-04-20 15:00:00,547.88,551.85,547.8,550.16,245824.0,547.88,551.85,547.8,550.16,245824.0
2021-04-20 15:30:00,550.36,552.66,549.02,549.44,565995.0,550.36,552.66,549.02,549.44,565995.0
2021-04-21 09:30:00,508.0,515.0,503.6,510.59,5085109.0,508.0,515.0,503.6,510.59,5085109.0
2021-04-21 10:00:00,510.51,511.8,504.7,507.65,1853639.0,510.51,511.8,504.7,507.65,1853639.0
2021-04-21 10:30:00,507.65,510.88,505.39,507.05,1138019.0,507.65,510.88,505.39,507.05,1138019.0
2021-04-21 11:00:00,507.0,511.38,505.56,509.32,1128093.0,507.0,511.38,505.56,509.32,1128093.0
2021-04-21 11:30:00,509.49,515.46,508.61,514.73,1076765.0,509.49,515.46,508.61,514.73,1076765.0
2021-04-21 12:00:00,514.75,515.0,510.58,510.89,631054.0,514.75,515.0,510.58,510.89,631054.0
2021-04-21 12:30:00,510.96,511.27,508.64,510.0,522465.0,510.96,511.27,508.64,510.0,522465.0
2021-04-21 13:00:00,510.0,512.29,509.22,511.3,375832.0,510.0,512.29,509.22,511.3,375832.0
2021-04-21 13:30:00,511.2,513.74,510.95,511.75,330790.0,511.2,513.74,510.95,511.75,330790.0
2021-04-21 14:00:00,511.82,512.34,510.05,511.02,260160.0,511.82,512.34,510.05,511.02,260160.0
2021-04-21 14:30:00,511.03,511.12,507.9,508.0,387640.0,511.03,511.12,507.9,508.0,387640.0
2021-04-21 15:00:00,508.0,508.29,505.51,508.05,578933.0,508.0,508.29,505.51,508.05,578933.0
2021-04-21 15:30:00,508.03,509.99,506.55,508.74,982748.0,508.03,509.99,506.55,508.74,982748.0
2021-04-22 09:30:00,513.7,513.96,506.42,507.17,968862.0,513.7,513.96,506.42,507.17,968862.0
2021-04-22 10:00:00,506.98,507.27,502.86,504.97,575013.0,506.98,507.27,502.86,504.97,575013.0
2021-04-22 10:30:00,505.0,506.0,500.77,501.54,618740.0,505.0,506.0,500.77,501.54,618740.0
2021-04-22 11:00:00,501.59,503.98,500.55,503.0,460742.0,501.59,503.98,500.55,503.0,460742.0
2021-04-22 11:30:00,503.04,504.8,501.82,502.0,264983.0,503.04,504.8,501.82,502.0,264983.0
2021-04-22 12:00:00,502.0,503.71,500.77,502.28,335805.0,502.0,503.71,500.77,502.28,335805.0
2021-04-22 12:30:00,502.16,503.2,501.16,503.05,232244.0,502.16,503.2,501.16,503.05,232244.0
2021-04-22 13:00:00,503.02,505.76,501.68,505.65,397861.0,503.02,505.76,501.68,505.65,397861.0
2021-04-22 13:30:00,505.6,505.61,503.23,505.24,249061.0,505.6,505.61,503.23,505.24,249061.0
2021-04-22 14:00:00,505.07,505.6,502.87,503.44,203722.0,505.07,505.6,502.87,503.44,203722.0
2021-04-22 14:30:00,503.34,504.43,502.55,503.37,171213.0,503.34,504.43,502.55,503.37,171213.0
2021-04-22 15:00:00,503.27,504.38,502.7,503.12,176399.0,503.27,504.38,502.7,503.12,176399.0
2021-04-22 15:30:00,503.16,509.57,503.0,509.41,619314.0,503.16,509.57,503.0,509.41,619314.0
2021-04-23 09:30:00,508.93,509.7,504.05,504.7,479737.0,508.93,509.7,504.05,504.7,479737.0
2021-04-23 10:00:00,504.53,505.8,502.66,502.9,409629.0,504.53,505.8,502.66,502.9,409629.0
2021-04-23 10:30:00,502.93,504.79,501.66,502.43,384913.0,502.93,504.79,501.66,502.43,384913.0
2021-04-23 11:00:00,502.56,503.41,501.23,501.86,421081.0,502.56,503.41,501.23,501.86,421081.0
2021-04-23 11:30:00,501.89,503.0,500.7,502.77,416013.0,501.89,503.0,500.7,502.77,416013.0
2021-04-23 12:00:00,502.89,503.31,501.66,502.56,275000.0,502.89,503.31,501.66,502.56,275000.0
2021-04-23 12:30:00,502.5,504.62,502.41,504.62,239569.0,502.5,504.62,502.41,504.62,239569.0
2021-04-23 13:00:00,504.61,506.75,504.5,506.19,226204.0,504.61,506.75,504.5,506.19,226204.0
2021-04-23 13:30:00,506.28,507.49,505.77,507.27,217017.0,506.28,507.49,505.77,507.27,217017.0
2021-04-23 14:00:00,507.23,507.72,506.0,507.17,211694.0,507.23,507.72,506.0,507.17,211694.0
2021-04-23 14:30:00,507.18,508.41,506.77,507.68,135753.0,507.18,508.41,506.77,507.68,135753.0
2021-04-23 15:00:00,507.66,507.68,505.27,506.85,302779.0,507.66,507.68,505.27,506.85,302779.0
2021-04-23 15:30:00,506.77,507.71,505.41,505.52,419277.0,506.77,507.71,505.41,505.52,419277.0
2021-04-26 09:30:00,506.69,507.4,503.0,506.9,446526.0,506.69,507.4,503.0,506.9,446526.0
2021-04-26 10:00:00,506.74,508.75,504.76,505.81,257595.0,506.74,508.75,504.76,505.81,257595.0
2021-04-26 10:30:00,505.97,506.36,504.77,505.18,95629.0,505.97,506.36,504.77,505.18,95629.0
2021-04-26 11:00:00,505.19,506.55,504.62,505.87,109604.0,505.19,506.55,504.62,505.87,109604.0
2021-04-26 11:30:00,505.93,508.09,505.67,507.75,97594.0,505.93,508.09,505.67,507.75,97594.0
2021-04-26 12:00:00,507.84,508.38,506.42,506.89,64958.0,507.84,508.38,506.42,506.89,64958.0
2021-04-26 12:30:00,507.09,508.39,506.34,506.71,108794.0,507.09,508.39,506.34,506.71,108794.0
2021-04-26 13:00:00,506.71,507.74,506.0,506.6,89035.0,506.71,507.74,506.0,506.6,89035.0
2021-04-26 13:30:00,506.73,507.62,505.69,505.72,91698.0,506.73,507.62,505.69,505.72,91698.0
2021-04-26 14:00:00,505.83,506.48,505.67,505.86,85542.0,505.83,506.48,505.67,505.86,85542.0
2021-04-26 14:30:00,505.8,508.34,505.8,508.06,138616.0,505.8,508.34,505.8,508.06,138616.0
2021-04-26 15:00:00,508.17,509.38,507.75,508.54,110888.0,508.17,509.38,507.75,508.54,110888.0
2021-04-26 15:30:00,508.41,510.48,507.43,510.37,398348.0,508.41,510.48,507.43,510.37,398348.0
2021-04-27 09:30:00,512.62,512.99,507.59,508.36,329299.0,512.62,512.99,507.59,508.36,329299.0
2021-04-27 10:00:00,508.38,509.77,507.2,507.8,157007.0,508.38,509.77,507.2,507.8,157007.0
2021-04-27 10:30:00,507.81,508.8,505.8,508.05,189394.0,507.81,508.8,505.8,508.05,189394.0
2021-04-27 11:00:00,507.89,508.77,507.5,508.41,70153.0,507.89,508.77,507.5,508.41,70153.0
2021-04-27 11:30:00,508.49,508.76,507.12,507.75,55909.0,508.49,508.76,507.12,507.75,55909.0
2021-04-27 12:00:00,507.71,508.89,507.45,508.47,71120.0,507.71,508.89,507.45,508.47,71120.0
2021-04-27 12:30:00,508.41,509.14,507.52,507.59,65538.0,508.41,509.14,507.52,507.59,65538.0
2021-04-27 13:00:00,507.59,508.02,506.75,506.75,119162.0,507.59,508.02,506.75,506.75,119162.0
2021-04-27 13:30:00,506.75,507.86,505.88,505.88,81983.0,506.75,507.86,505.88,505.88,81983.0
2021-04-27 14:00:00,505.93,505.94,504.58,505.69,127590.0,505.93,505.94,504.58,505.69,127590.0
2021-04-27 14:30:00,505.74,507.92,505.25,507.61,114975.0,505.74,507.92,505.25,507.61,114975.0
2021-04-27 15:00:00,507.57,507.85,506.58,506.88,148493.0,507.57,507.85,506.58,506.88,148493.0
2021-04-27 15:30:00,506.81,507.04,505.49,505.54,278464.0,506.81,507.04,505.49,505.54,278464.0
2021-04-28 09:30:00,505.05,507.78,503.75,507.32,323989.0,505.05,507.78,503.75,507.32,323989.0
2021-04-28 10:00:00,507.24,507.85,504.05,504.45,280409.0,507.24,507.85,504.05,504.45,280409.0
2021-04-28 10:30:00,504.34,506.0,503.34,505.78,109366.0,504.34,506.0,503.34,505.78,109366.0
2021-04-28 11:00:00,505.86,507.29,505.0,506.1,107820.0,505.86,507.29,505.0,506.1,107820.0
2021-04-28 11:30:00,506.2,507.8,505.77,505.8,86221.0,506.2,507.8,505.77,505.8,86221.0
2021-04-28 12:00:00,505.73,506.62,505.2,505.9,60065.0,505.73,506.62,505.2,505.9,60065.0
2021-04-28 12:30:00,506.0,506.14,504.93,505.35,59824.0,506.0,506.14,504.93,505.35,59824.0
2021-04-28 13:00:00,505.43,507.44,505.15,506.56,72063.0,505.43,507.44,505.15,506.56,72063.0
2021-04-28 13:30:00,506.59,507.4,505.4,505.73,69666.0,506.59,507.4,505.4,505.73,69666.0
2021-04-28 14:00:00,505.77,507.17,504.91,506.39,63801.0,505.77,507.17,504.91,506.39,63801.0
2021-04-28 14:30:00,506.35,508.4,505.83,507.1,183189.0,506.35,508.4,505.83,507.1,183189.0
2021-04-28 15:00:00,507.16,507.69,505.5,507.33,78847.0,507.16,507.69,505.5,507.33,78847.0
2021-04-28 15:30:00,507.41,507.79,505.8,506.58,160952.0,507.41,507.79,505.8,506.58,160952.0
2021-04-29 09:30:00,507.6,507.6,502.6,503.05,450593.0,507.6,507.6,502.6,503.05,450593.0
2021-04-29 10:00:00,503.15,504.12,501.69,503.3,293795.0,503.15,504.12,501.69,503.3,293795.0
2021-04-29 10:30:00,503.32,503.97,501.9,503.59,224696.0,503.32,503.97,501.9,503.59,224696.0
2021-04-29 11:00:00,503.42,503.6,501.85,502.01,160210.0,503.42,503.6,501.85,502.01,160210.0
2021-04-29 11:30:00,502.12,502.22,499.0,500.41,307900.0,502.12,502.22,499.0,500.41,307900.0
2021-04-29 12:00:00,500.31,503.19,499.53,503.18,176419.0,500.31,503.19,499.53,503.18,176419.0
2021-04-29 12:30:00,503.14,505.46,502.43,504.79,202816.0,503.14,505.46,502.43,504.79,202816.0
2021-04-29 13:00:00,504.92,505.75,503.84,505.73,84837.0,504.92,505.75,503.84,505.73,84837.0
2021-04-29 13:30:00,505.68,505.95,504.33,505.94,97378.0,505.68,505.95,504.33,505.94,97378.0
2021-04-29 14:00:00,505.99,506.7,504.93,505.77,70402.0,505.99,506.7,504.93,505.77,70402.0
2021-04-29 14:30:00,505.86,506.45,505.01,506.27,74835.0,505.86,506.45,505.01,506.27,74835.0
2021-04-29 15:00:00,506.36,506.87,505.67,506.12,97695.0,506.36,506.87,505.67,506.12,97695.0
2021-04-29 15:30:00,506.2,509.29,506.05,509.05,542071.0,506.2,509.29,506.05,509.05,542071.0
2021-04-30 09:30:00,505.58,510.41,505.0,508.54,343557.0,505.58,510.41,505.0,508.54,343557.0
2021-04-30 10:00:00,508.36,510.98,508.15,510.98,148523.0,508.36,510.98,508.15,510.98,148523.0
2021-04-30 10:30:00,511.0,514.3,509.99,511.85,256383.0,511.0,514.3,509.99,511.85,256383.0
2021-04-30 11:00:00,511.85,513.86,510.99,511.56,159836.0,511.85,513.86,510.99,511.56,159836.0
2021-04-30 11:30:00,511.42,512.93,510.91,512.47,77846.0,511.42,512.93,510.91,512.47,77846.0
2021-04-30 12:00:00,512.47,513.89,512.06,512.87,81317.0,512.47,513.89,512.06,512.87,81317.0
2021-04-30 12:30:00,512.75,513.71,512.26,513.59,80880.0,512.75,513.71,512.26,513.59,80880.0
2021-04-30 13:00:00,513.53,514.55,513.11,513.82,104339.0,513.53,514.55,513.11,513.82,104339.0
2021-04-30 13:30:00,513.92,513.92,512.48,513.02,77373.0,513.92,513.92,512.48,513.02,77373.0
2021-04-30 14:00:00,513.02,514.3,512.62,514.11,91733.0,513.02,514.3,512.62,514.11,91733.0
2021-04-30 14:30:00,514.04,514.46,513.25,513.98,94268.0,514.04,514.46,513.25,513.98,94268.0
2021-04-30 15:00:00,513.97,514.22,511.1,512.55,300839.0,513.97,514.22,511.1,512.55,300839.0
2021-04-30 15:30:00,512.51,513.98,511.64,513.55,403477.0,512.51,513.98,511.64,513.55,403477.0
2021-05-03 09:30:00,512.59,513.14,508.0,509.34,352527.0,512.59,513.14,508.0,509.34,352527.0
2021-05-03 10:00:00,509.04,518.95,508.46,516.94,326346.0,509.04,518.95,508.46,516.94,326346.0
2021-05-03 10:30:00,517.19,517.44,511.11,512.02,153097.0,517.19,517.44,511.11,512.02,153097.0
2021-05-03 11:00:00,511.81,511.83,507.4,507.63,207013.0,511.81,511.83,507.4,507.63,207013.0
2021-05-03 11:30:00,507.46,507.92,505.35,507.01,170091.0,507.46,507.92,505.35,507.01,170091.0
2021-05-03 12:00:00,506.98,508.43,506.25,506.25,92511.0,506.98,508.43,506.25,506.25,92511.0
2021-05-03 12:30:00,506.36,507.0,505.2,506.18,91044.0,506.36,507.0,505.2,506.18,91044.0
2021-05-03 13:00:00,506.27,507.56,506.27,506.39,82017.0,506.27,507.56,506.27,506.39,82017.0
2021-05-03 13:30:00,506.36,508.19,506.19,506.99,111559.0,506.36,508.19,506.19,506.99,111559.0
2021-05-03 14:00:00,507.05,509.26,506.98,508.59,92652.0,507.05,509.26,506.98,508.59,92652.0
2021-05-03 14:30:00,508.72,509.37,507.79,509.34,79884.0,508.72,509.37,507.79,509.34,79884.0
2021-05-03 15:00:00,509.45,509.8,508.13,508.46,77977.0,509.45,509.8,508.13,508.46,77977.0
2021-05-03 15:30:00,508.6,510.08,507.71,509.13,278764.0,508.6,510.08,507.71,509.13,278764.0
2021-05-04 09:30:00,510.34,511.63,504.01,504.51,233233.0,510.34,511.63,504.01,504.51,233233.0
2021-05-04 10:00:00,504.33,506.41,503.7,504.93,187616.0,504.33,506.41,503.7,504.93,187616.0
2021-05-04 10:30:00,504.88,504.95,500.25,501.14,196236.0,504.88,504.95,500.25,501.14,196236.0
2021-05-04 11:00:00,501.19,502.1,499.03,501.36,218088.0,501.19,502.1,499.03,501.36,218088.0
2021-05-04 11:30:00,501.53,501.66,496.79,497.92,144846.0,501.53,501.66,496.79,497.92,144846.0
2021-05-04 12:00:00,497.79,501.18,497.73,500.24,127606.0,497.79,501.18,497.73,500.24,127606.0
2021-05-04 12:30:00,500.18,500.18,497.27,497.57,81104.0,500.18,500.18,497.27,497.57,81104.0
2021-05-04 13:00:00,497.69,499.55,497.25,498.79,180144.0,497.69,499.55,497.25,498.79,180144.0
2021-05-04 13:30:00,498.87,500.3,498.7,499.71,97698.0,498.87,500.3,498.7,499.71,97698.0
2021-05-04 14:00:00,499.63,501.93,499.4,501.29,94206.0,499.63,501.93,499.4,501.29,94206.0
2021-05-04 14:30:00,501.42,503.24,501.01,502.34,102575.0,501.42,503.24,501.01,502.34,102575.0
2021-05-04 15:00:00,502.07,502.95,500.58,500.91,92581.0,502.07,502.95,500.58,500.91,92581.0
2021-05-04 15:30:00,500.82,503.59,500.65,503.18,308315.0,500.82,503.59,500.65,503.18,308315.0
2021-05-05 09:30:00,504.89,507.79,502.63,503.56,212312.0,504.89,507.79,502.63,503.56,212312.0
2021-05-05 10:00:00,503.45,503.66,500.75,502.67,104676.0,503.45,503.66,500.75,502.67,104676.0
2021-05-05 10:30:00,502.86,504.59,501.19,502.32,85773.0,502.86,504.59,501.19,502.32,85773.0
2021-05-05 11:00:00,502.29,503.7,501.55,502.17,45263.0,502.29,503.7,501.55,502.17,45263.0
2021-05-05 11:30:00,501.95,503.35,501.87,502.56,46144.0,501.95,503.35,501.87,502.56,46144.0
2021-05-05 12:00:00,502.62,504.52,502.37,503.29,91474.0,502.62,504.52,502.37,503.29,91474.0
2021-05-05 12:30:00,503.1,503.67,501.47,501.74,69175.0,503.1,503.67,501.47,501.74,69175.0
2021-05-05 13:00:00,501.68,502.16,500.7,502.07,53189.0,501.68,502.16,500.7,502.07,53189.0
2021-05-05 13:30:00,501.99,502.0,500.02,500.31,71974.0,501.99,502.0,500.02,500.31,71974.0
2021-05-05 14:00:00,500.35,500.45,498.4,499.71,112834.0,500.35,500.45,498.4,499.71,112834.0
2021-05-05 14:30:00,499.67,501.12,498.97,499.98,77192.0,499.67,501.12,498.97,499.98,77192.0
2021-05-05 15:00:00,499.8,500.28,496.03,496.03,136902.0,499.8,500.28,496.03,496.03,136902.0
2021-05-05 15:30:00,496.02,497.39,494.63,496.21,390064.0,496.02,497.39,494.63,496.21,390064.0
2021-05-06 09:30:00,495.97,497.39,493.2,493.56,342852.0,495.97,497.39,493.2,493.56,342852.0
2021-05-06 10:00:00,493.53,496.61,492.55,495.92,220891.0,493.53,496.61,492.55,495.92,220891.0
2021-05-06 10:30:00,495.84,497.17,491.9,492.88,163612.0,495.84,497.17,491.9,492.88,163612.0
2021-05-06 11:00:00,493.07,494.37,491.37,493.89,109286.0,493.07,494.37,491.37,493.89,109286.0
2021-05-06 11:30:00,493.88,495.01,493.38,494.25,205224.0,493.88,495.01,493.38,494.25,205224.0
2021-05-06 12:00:00,494.3,496.46,493.41,496.36,124179.0,494.3,496.46,493.41,496.36,124179.0
2021-05-06 12:30:00,496.31,496.47,495.34,496.0,80486.0,496.31,496.47,495.34,496.0,80486.0
2021-05-06 13:00:00,495.88,496.28,494.21,494.32,65396.0,495.88,496.28,494.21,494.32,65396.0
2021-05-06 13:30:00,494.29,495.42,493.5,493.53,92143.0,494.29,495.42,493.5,493.53,92143.0
2021-05-06 14:00:00,493.53,495.0,493.39,493.74,65921.0,493.53,495.0,493.39,493.74,65921.0
2021-05-06 14:30:00,493.79,495.58,493.55,494.57,46033.0,493.79,495.58,493.55,494.57,46033.0
2021-05-06 15:00:00,494.82,496.2,494.5,495.91,64759.0,494.82,496.2,494.5,495.91,64759.0
2021-05-06 15:30:00,495.9,499.55,495.88,499.55,313845.0,495.9,499.55,495.88,499.55,313845.0
2021-05-07 09:30:00,504.0,505.07,501.12,503.84,287060.0,504.0,505.07,501.12,503.84,287060.0
2021-05-07 10:00:00,503.95,507.75,502.85,506.92,167455.0,503.95,507.75,502.85,506.92,167455.0
2021-05-07 10:30:00,507.05,508.25,505.85,507.56,102945.0,507.05,508.25,505.85,507.56,102945.0
2021-05-07 11:00:00,507.48,508.55,506.82,507.22,107492.0,507.48,508.55,506.82,507.22,107492.0
2021-05-07 11:30:00,507.31,507.74,506.45,506.75,103287.0,507.31,507.74,506.45,506.75,103287.0
2021-05-07 12:00:00,506.73,506.82,503.75,503.75,112645.0,506.73,506.82,503.75,503.75,112645.0
2021-05-07 12:30:00,503.84,504.37,501.95,502.95,120471.0,503.84,504.37,501.95,502.95,120471.0
2021-05-07 13:00:00,503.09,503.09,501.82,502.01,98407.0,503.09,503.09,501.82,502.01,98407.0
2021-05-07 13:30:00,502.1,503.12,501.85,502.31,66115.0,502.1,503.12,501.85,502.31,66115.0
2021-05-07 14:00:00,502.22,503.3,501.65,502.81,47761.0,502.22,503.3,501.65,502.81,47761.0
2021-05-07 14:30:00,502.77,504.5,502.0,504.22,50140.0,502.77,504.5,502.0,504.22,50140.0
2021-05-07 15:00:00,504.23,505.0,503.91,504.22,62771.0,504.23,505.0,503.91,504.22,62771.0
2021-05-07 15:30:00,504.18,505.25,503.76,503.78,217110.0,504.18,505.25,503.76,503.78,217110.0
2021-05-10 09:30:00,502.0,503.15,494.98,495.32,278642.0,502.0,503.15,494.98,495.32,278642.0
2021-05-10 10:00:00,495.7,498.29,493.47,495.59,201297.0,495.7,498.29,493.47,495.59,201297.0
2021-05-10 10:30:00,495.5,496.03,493.25,493.99,152967.0,495.5,496.03,493.25,493.99,152967.0
2021-05-10 11:00:00,494.07,495.85,493.28,495.37,83969.0,494.07,495.85,493.28,495.37,83969.0
2021-05-10 11:30:00,495.46,496.83,494.34,496.7,65931.0,495.46,496.83,494.34,496.7,65931.0
2021-05-10 12:00:00,496.78,498.03,496.61,497.38,72350.0,496.78,498.03,496.61,497.38,72350.0
2021-05-10 12:30:00,497.67,498.59,496.32,496.43,69612.0,497.67,498.59,496.32,496.43,69612.0
2021-05-10 13:00:00,496.31,496.76,494.69,495.17,116265.0,496.31,496.76,494.69,495.17,116265.0
2021-05-10 13:30:00,495.24,495.4,492.8,492.84,154633.0,495.24,495.4,492.8,492.84,154633.0
2021-05-10 14:00:00,492.83,492.98,489.37,489.98,228988.0,492.83,492.98,489.37,489.98,228988.0
2021-05-10 14:30:00,489.85,491.09,489.17,489.76,182172.0,489.85,491.09,489.17,489.76,182172.0
2021-05-10 15:00:00,489.62,490.12,487.48,487.89,196280.0,489.62,490.12,487.48,487.89,196280.0
2021-05-10 15:30:00,487.89,489.35,486.11,486.69,563724.0,487.89,489.35,486.11,486.69,563724.0
2021-05-11 09:30:00,479.85,492.12,478.63,491.98,683684.0,479.85,492.12,478.63,491.98,683684.0
2021-05-11 10:00:00,492.0,492.28,487.12,487.81,160476.0,492.0,492.28,487.12,487.81,160476.0
2021-05-11 10:30:00,488.0,489.71,485.48,488.25,145537.0,488.0,489.71,485.48,488.25,145537.0
2021-05-11 11:00:00,488.11,494.03,486.42,493.94,116430.0,488.11,494.03,486.42,493.94,116430.0
2021-05-11 11:30:00,493.9,495.33,492.33,494.15,193828.0,493.9,495.33,492.33,494.15,193828.0
2021-05-11 12:00:00,494.14,495.97,493.89,494.68,88103.0,494.14,495.97,493.89,494.68,88103.0
2021-05-11 12:30:00,494.7,494.87,492.86,494.34,63616.0,494.7,494.87,492.86,494.34,63616.0
2021-05-11 13:00:00,494.25,496.82,493.69,496.38,58200.0,494.25,496.82,493.69,496.38,58200.0
2021-05-11 13:30:00,496.26,496.71,495.01,495.3,61324.0,496.26,496.71,495.01,495.3,61324.0
2021-05-11 14:00:00,495.88,497.99,494.73,497.88,62571.0,495.88,497.99,494.73,497.88,62571.0
2021-05-11 14:30:00,497.86,497.91,494.89,495.4,69748.0,497.86,497.91,494.89,495.4,69748.0
2021-05-11 15:00:00,495.28,496.67,494.74,495.91,74225.0,495.28,496.67,494.74,495.91,74225.0
2021-05-11 15:30:00,495.93,496.67,494.16,495.08,235969.0,495.93,496.67,494.16,495.08,235969.0
2021-05-12 09:30:00,486.83,493.54,486.14,490.2,208502.0,486.83,493.54,486.14,490.2,208502.0
2021-05-12 10:00:00,490.12,491.79,487.6,490.5,94002.0,490.12,491.79,487.6,490.5,94002.0
2021-05-12 10:30:00,490.17,490.58,487.5,489.74,139189.0,490.17,490.58,487.5,489.74,139189.0
2021-05-12 11:00:00,489.6,492.63,488.25,488.3,162437.0,489.6,492.63,488.25,488.3,162437.0
2021-05-12 11:30:00,488.3,488.33,486.0,486.2,105529.0,488.3,488.33,486.0,486.2,105529.0
2021-05-12 12:00:00,485.91,487.58,485.07,485.27,71488.0,485.91,487.58,485.07,485.27,71488.0
2021-05-12 12:30:00,485.16,486.81,484.84,486.68,76833.0,485.16,486.81,484.84,486.68,76833.0
2021-05-12 13:00:00,486.53,487.49,484.95,485.43,90990.0,486.53,487.49,484.95,485.43,90990.0
2021-05-12 13:30:00,485.28,485.83,484.22,484.72,74841.0,485.28,485.83,484.22,484.72,74841.0
2021-05-12 14:00:00,484.67,485.73,484.2,485.14,117409.0,484.67,485.73,484.2,485.14,117409.0
2021-05-12 14:30:00,485.09,487.17,484.6,485.47,215204.0,485.09,487.17,484.6,485.47,215204.0
2021-05-12 15:00:00,485.41,485.54,482.7,485.04,249589.0,485.41,485.54,482.7,485.04,249589.0
2021-05-12 15:30:00,485.0,486.27,484.1,484.98,305664.0,485.0,486.27,484.1,484.98,305664.0
2021-05-13 09:30:00,489.13,489.99,483.62,488.43,225727.0,489.13,489.99,483.62,488.43,225727.0
2021-05-13 10:00:00,488.43,490.0,487.77,488.78,98475.0,488.43,490.0,487.77,488.78,98475.0
2021-05-13 10:30:00,489.12,490.78,488.0,489.4,104665.0,489.12,490.78,488.0,489.4,104665.0
2021-05-13 11:00:00,489.5,489.56,485.58,485.81,98188.0,489.5,489.56,485.58,485.81,98188.0
2021-05-13 11:30:00,485.85,487.33,484.42,485.88,92938.0,485.85,487.33,484.42,485.88,92938.0
2021-05-13 12:00:00,486.49,488.41,485.76,487.77,52692.0,486.49,488.41,485.76,487.77,52692.0
2021-05-13 12:30:00,487.71,488.7,485.39,486.17,64362.0,487.71,488.7,485.39,486.17,64362.0
2021-05-13 13:00:00,486.06,486.97,484.5,484.88,88544.0,486.06,486.97,484.5,484.88,88544.0
2021-05-13 13:30:00,484.81,485.31,482.71,484.13,116275.0,484.81,485.31,482.71,484.13,116275.0
2021-05-13 14:00:00,484.29,487.68,484.28,486.5,73983.0,484.29,487.68,484.28,486.5,73983.0
2021-05-13 14:30:00,486.53,489.33,486.3,487.31,66864.0,486.53,489.33,486.3,487.31,66864.0
2021-05-13 15:00:00,487.67,488.57,486.99,488.01,54289.0,487.67,488.57,486.99,488.01,54289.0
2021-05-13 15:30:00,488.01,488.93,486.62,486.83,173560.0,488.01,488.93,486.62,486.83,173560.0
2021-05-14 09:30:00,487.5,490.88,486.59,488.78,180777.0,487.5,490.88,486.59,488.78,180777.0
2021-05-14 10:00:00,489.03,493.59,489.02,491.33,164793.0,489.03,493.59,489.02,491.33,164793.0
2021-05-14 10:30:00,491.32,493.24,490.71,492.5,91162.0,491.32,493.24,490.71,492.5,91162.0
2021-05-14 11:00:00,492.62,493.64,492.03,492.7,84702.0,492.62,493.64,492.03,492.7,84702.0
2021-05-14 11:30:00,492.77,493.32,492.28,492.64,50780.0,492.77,493.32,492.28,492.64,50780.0
2021-05-14 12:00:00,492.69,493.69,491.5,491.94,77140.0,492.69,493.69,491.5,491.94,77140.0
2021-05-14 12:30:00,491.95,492.7,491.87,491.92,36781.0,491.95,492.7,491.87,491.92,36781.0
2021-05-14 13:00:00,492.08,492.26,490.85,491.0,47728.0,492.08,492.26,490.85,491.0,47728.0
2021-05-14 13:30:00,491.03,491.31,490.12,490.88,52345.0,491.03,491.31,490.12,490.88,52345.0
2021-05-14 14:00:00,490.91,491.43,490.62,491.0,47177.0,490.91,491.43,490.62,491.0,47177.0
2021-05-14 14:30:00,490.96,493.4,490.95,492.73,71277.0,490.96,493.4,490.95,492.73,71277.0
2021-05-14 15:00:00,492.77,492.91,491.68,492.72,60011.0,492.77,492.91,491.68,492.72,60011.0
2021-05-14 15:30:00,492.7,494.85,491.44,493.14,216738.0,492.7,494.85,491.44,493.14,216738.0
2021-05-17 09:30:00,486.25,492.71,482.81,491.38,325617.0,486.25,492.71,482.81,491.38,325617.0
2021-05-17 10:00:00,491.22,491.38,485.9,487.23,125858.0,491.22,491.38,485.9,487.23,125858.0
2021-05-17 10:30:00,487.01,489.85,486.69,489.71,97673.0,487.01,489.85,486.69,489.71,97673.0
2021-05-17 11:00:00,489.74,490.0,487.34,487.69,93104.0,489.74,490.0,487.34,487.69,93104.0
2021-05-17 11:30:00,487.71,488.27,485.57,486.21,53667.0,487.71,488.27,485.57,486.21,53667.0
2021-05-17 12:00:00,486.13,486.6,484.79,485.61,56859.0,486.13,486.6,484.79,485.61,56859.0
2021-05-17 12:30:00,485.69,486.72,485.33,485.59,38580.0,485.69,486.72,485.33,485.59,38580.0
2021-05-17 13:00:00,485.64,486.35,484.09,484.64,57229.0,485.64,486.35,484.09,484.64,57229.0
2021-05-17 13:30:00,484.63,485.17,483.16,484.35,56735.0,484.63,485.17,483.16,484.35,56735.0
2021-05-17 14:00:00,484.29,485.67,484.12,485.39,70170.0,484.29,485.67,484.12,485.39,70170.0
2021-05-17 14:30:00,485.39,486.25,484.52,485.93,45612.0,485.39,486.25,484.52,485.93,45612.0
2021-05-17 15:00:00,485.94,487.25,485.65,485.96,64456.0,485.94,487.25,485.65,485.96,64456.0
2021-05-17 15:30:00,486.1,489.18,486.08,489.09,164692.0,486.1,489.18,486.08,489.09,164692.0
2021-05-18 09:30:00,488.4,489.6,486.18,488.09,138463.0,488.4,489.6,486.18,488.09,138463.0
2021-05-18 10:00:00,488.33,491.55,487.41,491.4,76768.0,488.33,491.55,487.41,491.4,76768.0
2021-05-18 10:30:00,491.7,491.7,490.0,490.48,47819.0,491.7,491.7,490.0,490.48,47819.0
2021-05-18 11:00:00,490.53,492.26,490.24,491.06,64699.0,490.53,492.26,490.24,491.06,64699.0
2021-05-18 11:30:00,491.21,491.34,489.12,489.7,48590.0,491.21,491.34,489.12,489.7,48590.0
2021-05-18 12:00:00,489.6,492.53,489.51,492.49,62756.0,489.6,492.53,489.51,492.49,62756.0
2021-05-18 12:30:00,492.55,493.48,492.17,492.3,46815.0,492.55,493.48,492.17,492.3,46815.0
2021-05-18 13:00:00,492.43,492.95,491.4,492.28,35449.0,492.43,492.95,491.4,492.28,35449.0
2021-05-18 13:30:00,492.41,492.46,490.22,490.79,41372.0,492.41,492.46,490.22,490.79,41372.0
2021-05-18 14:00:00,490.87,491.51,489.91,490.01,63211.0,490.87,491.51,489.91,490.01,63211.0
2021-05-18 14:30:00,490.13,490.47,487.26,488.15,76751.0,490.13,490.47,487.26,488.15,76751.0
2021-05-18 15:00:00,488.29,490.48,488.01,489.89,48164.0,488.29,490.48,488.01,489.89,48164.0
2021-05-18 15:30:00,489.85,490.6,486.25,486.25,219306.0,489.85,490.6,486.25,486.25,219306.0
2021-05-19 09:30:00,481.67,484.22,478.54,482.31,363065.0,481.67,484.22,478.54,482.31,363065.0
2021-05-19 10:00:00,482.15,484.9,480.6,484.67,146165.0,482.15,484.9,480.6,484.67,146165.0
2021-05-19 10:30:00,484.64,485.85,482.3,484.16,137716.0,484.64,485.85,482.3,484.16,137716.0
2021-05-19 11:00:00,483.91,485.93,482.4,484.0,99253.0,483.91,485.93,482.4,484.0,99253.0
2021-05-19 11:30:00,483.86,485.49,483.42,485.49,69485.0,483.86,485.49,483.42,485.49,69485.0
2021-05-19 12:00:00,485.28,486.07,484.3,485.91,74377.0,485.28,486.07,484.3,485.91,74377.0
2021-05-19 12:30:00,485.87,485.87,484.12,484.28,132622.0,485.87,485.87,484.12,484.28,132622.0
2021-05-19 13:00:00,484.34,486.19,484.27,485.95,59728.0,484.34,486.19,484.27,485.95,59728.0
2021-05-19 13:30:00,485.91,486.8,484.81,486.27,112289.0,485.91,486.8,484.81,486.27,112289.0
2021-05-19 14:00:00,486.06,488.08,483.77,487.85,90447.0,486.06,488.08,483.77,487.85,90447.0
2021-05-19 14:30:00,487.59,488.57,484.5,485.33,42282.0,487.59,488.57,484.5,485.33,42282.0
2021-05-19 15:00:00,484.95,487.29,484.24,486.8,53827.0,484.95,487.29,484.24,486.8,53827.0
2021-05-19 15:30:00,486.47,487.87,484.74,487.42,229239.0,486.47,487.87,484.74,487.42,229239.0
2021-05-20 09:30:00,489.52,499.4,488.97,497.89,316998.0,489.52,499.4,488.97,497.89,316998.0
2021-05-20 10:00:00,498.0,500.39,498.0,499.84,144469.0,498.0,500.39,498.0,499.84,144469.0
2021-05-20 10:30:00,499.87,501.0,498.74,500.08,98267.0,499.87,501.0,498.74,500.08,98267.0
2021-05-20 11:00:00,500.04,501.32,499.61,500.93,111506.0,500.04,501.32,499.61,500.93,111506.0
2021-05-20 11:30:00,501.06,502.35,500.12,501.98,108721.0,501.06,502.35,500.12,501.98,108721.0
2021-05-20 12:00:00,502.0,502.17,500.81,501.07,99128.0,502.0,502.17,500.81,501.07,99128.0
2021-05-20 12:30:00,501.22,502.07,500.7,501.72,79900.0,501.22,502.07,500.7,501.72,79900.0
2021-05-20 13:00:00,501.6,502.57,501.4,502.0,60130.0,501.6,502.57,501.4,502.0,60130.0
2021-05-20 13:30:00,502.05,502.59,500.8,501.64,69609.0,502.05,502.59,500.8,501.64,69609.0
2021-05-20 14:00:00,501.56,502.5,500.52,502.41,63845.0,501.56,502.5,500.52,502.41,63845.0
2021-05-20 14:30:00,502.42,502.7,501.32,501.75,77987.0,502.42,502.7,501.32,501.75,77987.0
2021-05-20 15:00:00,501.75,502.0,500.88,501.5,92654.0,501.75,502.0,500.88,501.5,92654.0
2021-05-20 15:30:00,501.56,502.08,500.33,501.74,340513.0,501.56,502.08,500.33,501.74,340513.0
2021-05-21 09:30:00,503.18,505.4,501.6,503.83,300616.0,503.18,505.4,501.6,503.83,300616.0
2021-05-21 10:00:00,503.98,504.38,499.73,500.66,122029.0,503.98,504.38,499.73,500.66,122029.0
2021-05-21 10:30:00,500.53,502.21,500.01,501.03,76334.0,500.53,502.21,500.01,501.03,76334.0
2021-05-21 11:00:00,500.95,502.95,500.4,500.75,76002.0,500.95,502.95,500.4,500.75,76002.0
2021-05-21 11:30:00,500.71,502.5,500.25,500.56,45207.0,500.71,502.5,500.25,500.56,45207.0
2021-05-21 12:00:00,500.71,500.94,499.38,500.48,55520.0,500.71,500.94,499.38,500.48,55520.0
2021-05-21 12:30:00,500.67,501.43,499.63,500.79,45843.0,500.67,501.43,499.63,500.79,45843.0
2021-05-21 13:00:00,500.72,501.23,499.51,500.32,56068.0,500.72,501.23,499.51,500.32,56068.0
2021-05-21 13:30:00,500.22,500.88,500.03,500.19,33882.0,500.22,500.88,500.03,500.19,33882.0
2021-05-21 14:00:00,500.28,500.73,498.5,498.5,59002.0,500.28,500.73,498.5,498.5,59002.0
2021-05-21 14:30:00,498.59,499.4,498.1,499.01,55776.0,498.59,499.4,498.1,499.01,55776.0
2021-05-21 15:00:00,499.05,499.99,498.83,499.63,60207.0,499.05,499.99,498.83,499.63,60207.0
2021-05-21 15:30:00,499.73,499.74,497.26,497.89,290965.0,499.73,499.74,497.26,497.89,290965.0
2021-05-24 09:30:00,501.11,503.71,499.51,501.79,209855.0,501.11,503.71,499.51,501.79,209855.0
2021-05-24 10:00:00,501.77,504.25,501.44,503.95,100373.0,501.77,504.25,501.44,503.95,100373.0
2021-05-24 10:30:00,503.92,504.19,502.07,503.27,78755.0,503.92,504.19,502.07,503.27,78755.0
2021-05-24 11:00:00,503.3,503.75,502.46,502.8,40962.0,503.3,503.75,502.46,502.8,40962.0
2021-05-24 11:30:00,502.81,503.89,502.73,503.7,39163.0,502.81,503.89,502.73,503.7,39163.0
2021-05-24 12:00:00,503.72,504.13,501.31,501.61,50263.0,503.72,504.13,501.31,501.61,50263.0
2021-05-24 12:30:00,501.66,502.18,500.87,501.12,43902.0,501.66,502.18,500.87,501.12,43902.0
2021-05-24 13:00:00,501.07,501.22,500.14,500.29,61333.0,501.07,501.22,500.14,500.29,61333.0
2021-05-24 13:30:00,500.24,502.21,499.75,501.54,53589.0,500.24,502.21,499.75,501.54,53589.0
2021-05-24 14:00:00,501.62,502.27,501.11,501.11,42330.0,501.62,502.27,501.11,501.11,42330.0
2021-05-24 14:30:00,501.2,502.93,501.11,502.68,43454.0,501.2,502.93,501.11,502.68,43454.0
2021-05-24 15:00:00,502.69,503.12,501.76,502.35,45441.0,502.69,503.12,501.76,502.35,45441.0
2021-05-24 15:30:00,502.29,503.49,501.87,502.88,233109.0,502.29,503.49,501.87,502.88,233109.0
2021-05-25 09:30:00,506.0,506.37,501.52,501.86,239297.0,506.0,506.37,501.52,501.86,239297.0
2021-05-25 10:00:00,501.8,503.43,501.48,503.36,98007.0,501.8,503.43,501.48,503.36,98007.0
2021-05-25 10:30:00,503.28,503.54,501.58,502.92,89275.0,503.28,503.54,501.58,502.92,89275.0
2021-05-25 11:00:00,502.94,503.4,501.14,501.8,88934.0,502.94,503.4,501.14,501.8,88934.0
2021-05-25 11:30:00,501.9,502.13,499.22,500.46,68925.0,501.9,502.13,499.22,500.46,68925.0
2021-05-25 12:00:00,500.63,501.11,500.0,500.34,38543.0,500.63,501.11,500.0,500.34,38543.0
2021-05-25 12:30:00,500.54,501.24,499.86,500.49,43947.0,500.54,501.24,499.86,500.49,43947.0
2021-05-25 13:00:00,500.23,501.18,499.75,500.85,40830.0,500.23,501.18,499.75,500.85,40830.0
2021-05-25 13:30:00,500.82,501.31,500.11,500.36,24206.0,500.82,501.31,500.11,500.36,24206.0
2021-05-25 14:00:00,500.52,500.61,499.33,500.16,31190.0,500.52,500.61,499.33,500.16,31190.0
2021-05-25 14:30:00,500.17,500.83,500.0,500.4,36120.0,500.17,500.83,500.0,500.4,36120.0
2021-05-25 15:00:00,500.46,500.9,499.54,500.62,39202.0,500.46,500.9,499.54,500.62,39202.0
2021-05-25 15:30:00,500.62,501.49,499.56,501.33,181186.0,500.62,501.49,499.56,501.33,181186.0
2021-05-26 09:30:00,501.97,503.2,500.5,502.79,204736.0,501.97,503.2,500.5,502.79,204736.0
2021-05-26 10:00:00,503.01,503.2,500.91,502.84,90463.0,503.01,503.2,500.91,502.84,90463.0
2021-05-26 10:30:00,502.76,503.65,502.59,503.24,100745.0,502.76,503.65,502.59,503.24,100745.0
2021-05-26 11:00:00,503.35,503.69,501.8,502.13,85738.0,503.35,503.69,501.8,502.13,85738.0
2021-05-26 11:30:00,502.13,502.67,501.3,502.19,61116.0,502.13,502.67,501.3,502.19,61116.0
2021-05-26 12:00:00,502.25,504.0,502.17,503.2,38743.0,502.25,504.0,502.17,503.2,38743.0
2021-05-26 12:30:00,503.2,504.14,502.9,503.99,38449.0,503.2,504.14,502.9,503.99,38449.0
2021-05-26 13:00:00,504.0,504.09,503.05,503.62,32191.0,504.0,504.09,503.05,503.62,32191.0
2021-05-26 13:30:00,503.62,503.74,502.07,502.49,31394.0,503.62,503.74,502.07,502.49,31394.0
2021-05-26 14:00:00,502.4,503.31,502.11,503.15,28734.0,502.4,503.31,502.11,503.15,28734.0
2021-05-26 14:30:00,503.2,503.8,502.95,503.46,24855.0,503.2,503.8,502.95,503.46,24855.0
2021-05-26 15:00:00,503.39,503.92,502.84,503.03,47209.0,503.39,503.92,502.84,503.03,47209.0
2021-05-26 15:30:00,503.04,503.17,501.7,502.4,126757.0,503.04,503.17,501.7,502.4,126757.0
2021-05-27 09:30:00,501.3,502.02,498.54,499.61,156152.0,501.3,502.02,498.54,499.61,156152.0
2021-05-27 10:00:00,499.7,503.46,499.37,503.13,118103.0,499.7,503.46,499.37,503.13,118103.0
2021-05-27 10:30:00,503.1,503.63,501.2,501.28,55761.0,503.1,503.63,501.2,501.28,55761.0
2021-05-27 11:00:00,501.2,502.36,500.89,502.2,55750.0,501.2,502.36,500.89,502.2,55750.0
2021-05-27 11:30:00,502.04,502.45,501.34,502.28,43088.0,502.04,502.45,501.34,502.28,43088.0
2021-05-27 12:00:00,502.24,503.42,502.24,502.86,95984.0,502.24,503.42,502.24,502.86,95984.0
2021-05-27 12:30:00,502.83,503.75,502.4,503.66,38631.0,502.83,503.75,502.4,503.66,38631.0
2021-05-27 13:00:00,503.71,504.59,503.35,503.9,89779.0,503.71,504.59,503.35,503.9,89779.0
2021-05-27 13:30:00,503.91,504.9,503.71,504.9,43657.0,503.91,504.9,503.71,504.9,43657.0
2021-05-27 14:00:00,504.95,505.1,502.59,502.84,66642.0,504.95,505.1,502.59,502.84,66642.0
2021-05-27 14:30:00,502.77,502.9,501.86,501.92,54559.0,502.77,502.9,501.86,501.92,54559.0
2021-05-27 15:00:00,501.94,502.02,500.78,501.18,72256.0,501.94,502.02,500.78,501.18,72256.0
2021-05-27 15:30:00,501.14,504.8,500.82,503.86,220967.0,501.14,504.8,500.82,503.86,220967.0
2021-05-28 09:30:00,504.4,507.34,503.0,503.77,150826.0,504.4,507.34,503.0,503.77,150826.0
2021-05-28 10:00:00,504.0,505.78,503.4,505.56,77322.0,504.0,505.78,503.4,505.56,77322.0
2021-05-28 10:30:00,505.7,511.76,505.66,508.89,301365.0,505.7,511.76,505.66,508.89,301365.0
2021-05-28 11:00:00,508.74,510.91,508.39,508.55,88487.0,508.74,510.91,508.39,508.55,88487.0
2021-05-28 11:30:00,508.57,509.88,508.08,509.88,54363.0,508.57,509.88,508.08,509.88,54363.0
2021-05-28 12:00:00,509.9,510.12,509.01,509.03,38382.0,509.9,510.12,509.01,509.03,38382.0
2021-05-28 12:30:00,509.02,509.34,507.82,509.2,44220.0,509.02,509.34,507.82,509.2,44220.0
2021-05-28 13:00:00,509.18,509.29,506.95,506.98,48857.0,509.18,509.29,506.95,506.98,48857.0
2021-05-28 13:30:00,506.85,507.59,506.48,506.96,47236.0,506.85,507.59,506.48,506.96,47236.0
2021-05-28 14:00:00,507.07,507.09,505.83,506.48,51284.0,507.07,507.09,505.83,506.48,51284.0
2021-05-28 14:30:00,506.65,507.38,505.56,505.69,58691.0,506.65,507.38,505.56,505.69,58691.0
2021-05-28 15:00:00,505.61,505.77,503.4,503.94,103850.0,505.61,505.77,503.4,503.94,103850.0
2021-05-28 15:30:00,504.06,504.6,502.53,502.8,229279.0,504.06,504.6,502.53,502.8,229279.0
2021-06-01 09:30:00,504.51,505.41,500.79,504.81,232287.0,504.51,505.41,500.79,504.81,232287.0
2021-06-01 10:00:00,504.54,504.68,499.93,501.64,141873.0,504.54,504.68,499.93,501.64,141873.0
2021-06-01 10:30:00,501.68,502.5,497.74,498.81,100899.0,501.68,502.5,497.74,498.81,100899.0
2021-06-01 11:00:00,498.93,499.81,497.9,499.53,73425.0,498.93,499.81,497.9,499.53,73425.0
2021-06-01 11:30:00,499.5,500.49,499.16,500.13,52063.0,499.5,500.49,499.16,500.13,52063.0
2021-06-01 12:00:00,500.29,500.7,499.73,500.58,50256.0,500.29,500.7,499.73,500.58,50256.0
2021-06-01 12:30:00,500.37,500.96,499.84,500.29,32928.0,500.37,500.96,499.84,500.29,32928.0
2021-06-01 13:00:00,500.28,500.28,499.31,499.96,43007.0,500.28,500.28,499.31,499.96,43007.0
2021-06-01 13:30:00,499.88,501.72,499.56,501.38,55816.0,499.88,501.72,499.56,501.38,55816.0
2021-06-01 14:00:00,501.26,501.59,500.76,501.16,22900.0,501.26,501.59,500.76,501.16,22900.0
2021-06-01 14:30:00,501.09,501.96,501.02,501.73,32241.0,501.09,501.96,501.02,501.73,32241.0
2021-06-01 15:00:00,501.72,501.8,500.58,500.77,32610.0,501.72,501.8,500.58,500.77,32610.0
2021-06-01 15:30:00,500.61,500.71,498.63,499.13,181864.0,500.61,500.71,498.63,499.13,181864.0
2021-06-02 09:30:00,499.82,501.14,497.33,498.14,195419.0,499.82,501.14,497.33,498.14,195419.0
2021-06-02 10:00:00,498.22,503.07,497.84,503.02,103491.0,498.22,503.07,497.84,503.02,103491.0
2021-06-02 10:30:00,502.98,503.22,499.34,499.37,64930.0,502.98,503.22,499.34,499.37,64930.0
2021-06-02 11:00:00,499.24,500.44,499.2,500.21,52695.0,499.24,500.44,499.2,500.21,52695.0
2021-06-02 11:30:00,500.17,501.39,500.06,501.03,43818.0,500.17,501.39,500.06,501.03,43818.0
2021-06-02 12:00:00,501.03,501.11,498.39,498.89,42770.0,501.03,501.11,498.39,498.89,42770.0
2021-06-02 12:30:00,498.97,500.35,498.95,500.03,30517.0,498.97,500.35,498.95,500.03,30517.0
2021-06-02 13:00:00,500.07,500.11,497.7,498.06,47210.0,500.07,500.11,497.7,498.06,47210.0
2021-06-02 13:30:00,497.9,498.32,496.0,496.9,60001.0,497.9,498.32,496.0,496.9,60001.0
2021-06-02 14:00:00,497.05,497.25,495.82,496.98,42270.0,497.05,497.25,495.82,496.98,42270.0
2021-06-02 14:30:00,496.93,497.72,496.44,497.56,38452.0,496.93,497.72,496.44,497.56,38452.0
2021-06-02 15:00:00,497.55,498.55,497.12,498.1,48476.0,497.55,498.55,497.12,498.1,48476.0
2021-06-02 15:30:00,498.08,499.62,497.75,499.42,174467.0,498.08,499.62,497.75,499.42,174467.0
2021-06-03 09:30:00,495.49,496.66,492.5,493.1,264307.0,495.49,496.66,492.5,493.1,264307.0
2021-06-03 10:00:00,493.13,494.5,491.3,491.5,177360.0,493.13,494.5,491.3,491.5,177360.0
2021-06-03 10:30:00,491.68,492.03,489.08,491.79,166627.0,491.68,492.03,489.08,491.79,166627.0
2021-06-03 11:00:00,491.88,493.12,488.26,489.18,172835.0,491.88,493.12,488.26,489.18,172835.0
2021-06-03 11:30:00,489.06,489.42,487.8,489.42,134972.0,489.06,489.42,487.8,489.42,134972.0
2021-06-03 12:00:00,489.5,489.92,487.25,488.27,68257.0,489.5,489.92,487.25,488.27,68257.0
2021-06-03 12:30:00,488.08,489.55,487.42,489.5,54069.0,488.08,489.55,487.42,489.5,54069.0
2021-06-03 13:00:00,489.6,489.82,488.28,489.49,56225.0,489.6,489.82,488.28,489.49,56225.0
2021-06-03 13:30:00,489.42,490.2,488.95,489.75,57552.0,489.42,490.2,488.95,489.75,57552.0
2021-06-03 14:00:00,489.75,490.88,489.47,489.5,110448.0,489.75,490.88,489.47,489.5,110448.0
2021-06-03 14:30:00,489.55,489.91,488.2,488.54,93956.0,489.55,489.91,488.2,488.54,93956.0
2021-06-03 15:00:00,488.66,489.71,487.66,489.57,98286.0,488.66,489.71,487.66,489.57,98286.0
2021-06-03 15:30:00,489.58,490.53,488.76,489.31,233781.0,489.58,490.53,488.76,489.31,233781.0
2021-06-04 09:30:00,492.0,495.27,490.95,493.94,161190.0,492.0,495.27,490.95,493.94,161190.0
2021-06-04 10:00:00,493.94,497.84,493.88,495.52,146783.0,493.94,497.84,493.88,495.52,146783.0
2021-06-04 10:30:00,495.66,496.84,494.38,494.61,62398.0,495.66,496.84,494.38,494.61,62398.0
2021-06-04 11:00:00,494.57,496.15,494.29,495.69,61343.0,494.57,496.15,494.29,495.69,61343.0
2021-06-04 11:30:00,495.6,501.59,495.45,501.2,220118.0,495.6,501.59,495.45,501.2,220118.0
2021-06-04 12:00:00,501.33,501.86,499.41,499.66,84819.0,501.33,501.86,499.41,499.66,84819.0
2021-06-04 12:30:00,499.65,500.22,497.45,497.55,71030.0,499.65,500.22,497.45,497.55,71030.0
2021-06-04 13:00:00,497.34,498.72,497.0,498.26,56525.0,497.34,498.72,497.0,498.26,56525.0
2021-06-04 13:30:00,498.15,498.57,496.8,497.03,53945.0,498.15,498.57,496.8,497.03,53945.0
2021-06-04 14:00:00,497.02,497.3,496.58,496.74,50604.0,497.02,497.3,496.58,496.74,50604.0
2021-06-04 14:30:00,496.84,497.22,496.3,496.66,30458.0,496.84,497.22,496.3,496.66,30458.0
2021-06-04 15:00:00,496.64,496.76,495.54,495.86,72641.0,496.64,496.76,495.54,495.86,72641.0
2021-06-04 15:30:00,495.86,496.2,494.27,494.7,376101.0,495.86,496.2,494.27,494.7,376101.0
2021-06-07 09:30:00,493.76,494.0,491.31,492.47,129868.0,493.76,494.0,491.31,492.47,129868.0
2021-06-07 10:00:00,492.44,493.08,490.78,492.25,79835.0,492.44,493.08,490.78,492.25,79835.0
2021-06-07 10:30:00,492.27,493.39,492.03,492.44,53860.0,492.27,493.39,492.03,492.44,53860.0
2021-06-07 11:00:00,492.5,492.9,491.0,491.17,98719.0,492.5,492.9,491.0,491.17,98719.0
2021-06-07 11:30:00,491.12,491.73,490.55,491.27,123474.0,491.12,491.73,490.55,491.27,123474.0
2021-06-07 12:00:00,491.27,491.67,490.7,491.22,98918.0,491.27,491.67,490.7,491.22,98918.0
2021-06-07 12:30:00,491.29,491.54,490.81,490.9,96359.0,491.29,491.54,490.81,490.9,96359.0
2021-06-07 13:00:00,490.89,492.97,490.73,492.52,130696.0,490.89,492.97,490.73,492.52,130696.0
2021-06-07 13:30:00,492.33,495.21,492.31,495.01,78681.0,492.33,495.21,492.31,495.01,78681.0
2021-06-07 14:00:00,494.96,496.7,494.95,496.05,77269.0,494.96,496.7,494.95,496.05,77269.0
2021-06-07 14:30:00,495.96,496.16,494.23,494.5,122013.0,495.96,496.16,494.23,494.5,122013.0
2021-06-07 15:00:00,494.5,495.89,493.48,495.88,152501.0,494.5,495.89,493.48,495.88,152501.0
2021-06-07 15:30:00,495.8,495.93,494.23,494.59,159389.0,495.8,495.93,494.23,494.59,159389.0
2021-06-08 09:30:00,496.75,498.82,495.05,496.11,179655.0,496.75,498.82,495.05,496.11,179655.0
2021-06-08 10:00:00,496.28,496.5,493.21,493.42,69492.0,496.28,496.5,493.21,493.42,69492.0
2021-06-08 10:30:00,493.32,494.61,493.0,493.53,54989.0,493.32,494.61,493.0,493.53,54989.0
2021-06-08 11:00:00,493.51,493.53,490.56,491.28,109680.0,493.51,493.53,490.56,491.28,109680.0
2021-06-08 11:30:00,491.25,491.56,489.37,490.67,117109.0,491.25,491.56,489.37,490.67,117109.0
2021-06-08 12:00:00,490.57,492.15,490.15,491.47,54689.0,490.57,492.15,490.15,491.47,54689.0
2021-06-08 12:30:00,491.6,494.2,491.6,493.63,67133.0,491.6,494.2,491.6,493.63,67133.0
2021-06-08 13:00:00,493.57,493.57,492.0,492.21,43609.0,493.57,493.57,492.0,492.21,43609.0
2021-06-08 13:30:00,492.16,493.19,492.11,492.24,44169.0,492.16,493.19,492.11,492.24,44169.0
2021-06-08 14:00:00,492.25,492.8,491.72,492.01,57582.0,492.25,492.8,491.72,492.01,57582.0
2021-06-08 14:30:00,492.04,492.64,491.79,492.0,80594.0,492.04,492.64,491.79,492.0,80594.0
2021-06-08 15:00:00,492.0,492.31,491.21,492.06,58415.0,492.0,492.31,491.21,492.06,58415.0
2021-06-08 15:30:00,492.08,492.89,491.58,492.36,177116.0,492.08,492.89,491.58,492.36,177116.0
2021-06-09 09:30:00,494.03,496.09,491.67,492.84,179292.0,494.03,496.09,491.67,492.84,179292.0
2021-06-09 10:00:00,492.96,493.25,489.95,490.92,101128.0,492.96,493.25,489.95,490.92,101128.0
2021-06-09 10:30:00,490.87,491.64,489.6,490.09,74653.0,490.87,491.64,489.6,490.09,74653.0
2021-06-09 11:00:00,490.08,492.24,489.97,492.08,70727.0,490.08,492.24,489.97,492.08,70727.0
2021-06-09 11:30:00,492.09,492.21,490.5,490.53,65057.0,492.09,492.21,490.5,490.53,65057.0
2021-06-09 12:00:00,490.54,490.9,489.92,490.79,66514.0,490.54,490.9,489.92,490.79,66514.0
2021-06-09 12:30:00,490.69,491.53,490.33,491.43,79515.0,490.69,491.53,490.33,491.43,79515.0
2021-06-09 13:00:00,491.5,491.9,491.01,491.72,32122.0,491.5,491.9,491.01,491.72,32122.0
2021-06-09 13:30:00,491.62,491.69,490.25,490.25,47979.0,491.62,491.69,490.25,490.25,47979.0
2021-06-09 14:00:00,490.28,490.6,489.55,490.23,69436.0,490.28,490.6,489.55,490.23,69436.0
2021-06-09 14:30:00,490.2,490.48,489.22,489.49,77626.0,490.2,490.48,489.22,489.49,77626.0
2021-06-09 15:00:00,489.49,489.71,488.6,488.83,79978.0,489.49,489.71,488.6,488.83,79978.0
2021-06-09 15:30:00,488.73,488.87,484.65,485.81,503533.0,488.73,488.87,484.65,485.81,503533.0
2021-06-10 09:30:00,486.69,488.06,484.42,485.3,298916.0,486.69,488.06,484.42,485.3,298916.0
2021-06-10 10:00:00,485.38,486.21,483.51,485.35,217974.0,485.38,486.21,483.51,485.35,217974.0
2021-06-10 10:30:00,485.5,487.02,482.14,484.35,150217.0,485.5,487.02,482.14,484.35,150217.0
2021-06-10 11:00:00,484.33,485.06,483.52,484.72,94098.0,484.33,485.06,483.52,484.72,94098.0
2021-06-10 11:30:00,484.7,486.11,484.69,485.84,85450.0,484.7,486.11,484.69,485.84,85450.0
2021-06-10 12:00:00,485.92,490.21,485.49,486.67,566581.0,485.92,490.21,485.49,486.67,566581.0
2021-06-10 12:30:00,486.83,488.46,486.43,488.12,249424.0,486.83,488.46,486.43,488.12,249424.0
2021-06-10 13:00:00,488.08,488.72,487.31,487.7,94460.0,488.08,488.72,487.31,487.7,94460.0
2021-06-10 13:30:00,487.86,488.89,487.32,488.72,100366.0,487.86,488.89,487.32,488.72,100366.0
2021-06-10 14:00:00,488.75,488.84,487.48,487.8,128693.0,488.75,488.84,487.48,487.8,128693.0
2021-06-10 14:30:00,487.76,488.11,487.5,487.78,71164.0,487.76,488.11,487.5,487.78,71164.0
2021-06-10 15:00:00,487.82,487.99,486.71,487.04,76198.0,487.82,487.99,486.71,487.04,76198.0
2021-06-10 15:30:00,487.04,487.6,486.71,487.25,235259.0,487.04,487.6,486.71,487.25,235259.0
2021-06-11 09:30:00,490.0,491.13,487.78,489.03,467273.0,490.0,491.13,487.78,489.03,467273.0
2021-06-11 10:00:00,489.06,491.41,489.06,490.39,305845.0,489.06,491.41,489.06,490.39,305845.0
2021-06-11 10:30:00,490.5,490.79,489.09,490.29,76106.0,490.5,490.79,489.09,490.29,76106.0
2021-06-11 11:00:00,490.24,490.59,489.23,489.87,86189.0,490.24,490.59,489.23,489.87,86189.0
2021-06-11 11:30:00,489.95,490.62,489.18,489.8,97463.0,489.95,490.62,489.18,489.8,97463.0
2021-06-11 12:00:00,489.81,490.3,488.69,488.95,106501.0,489.81,490.3,488.69,488.95,106501.0
2021-06-11 12:30:00,488.96,489.3,488.24,489.02,64994.0,488.96,489.3,488.24,489.02,64994.0
2021-06-11 13:00:00,489.03,489.62,488.43,489.56,47661.0,489.03,489.62,488.43,489.56,47661.0
2021-06-11 13:30:00,489.43,489.79,489.11,489.37,62593.0,489.43,489.79,489.11,489.37,62593.0
2021-06-11 14:00:00,489.54,489.62,488.96,489.26,67833.0,489.54,489.62,488.96,489.26,67833.0
2021-06-11 14:30:00,489.33,489.55,488.83,489.26,68729.0,489.33,489.55,488.83,489.26,68729.0
2021-06-11 15:00:00,489.24,489.28,488.58,489.02,78077.0,489.24,489.28,488.58,489.02,78077.0
2021-06-11 15:30:00,489.0,489.5,488.36,488.75,286688.0,489.0,489.5,488.36,488.75,286688.0
2021-06-14 09:30:00,489.6,495.58,486.91,495.0,367397.0,489.6,495.58,486.91,495.0,367397.0
2021-06-14 10:00:00,494.99,496.49,494.07,495.17,163146.0,494.99,496.49,494.07,495.17,163146.0
2021-06-14 10:30:00,495.17,495.65,493.51,495.56,88412.0,495.17,495.65,493.51,495.56,88412.0
2021-06-14 11:00:00,495.56,499.21,494.83,498.8,163835.0,495.56,499.21,494.83,498.8,163835.0
2021-06-14 11:30:00,498.57,502.93,498.57,501.88,327466.0,498.57,502.93,498.57,501.88,327466.0
2021-06-14 12:00:00,502.01,503.5,500.67,502.45,185775.0,502.01,503.5,500.67,502.45,185775.0
2021-06-14 12:30:00,502.36,503.0,501.26,501.35,81190.0,502.36,503.0,501.26,501.35,81190.0
2021-06-14 13:00:00,501.31,502.0,500.72,501.29,56672.0,501.31,502.0,500.72,501.29,56672.0
2021-06-14 13:30:00,501.28,502.06,501.04,501.23,40503.0,501.28,502.06,501.04,501.23,40503.0
2021-06-14 14:00:00,501.25,501.7,500.5,500.59,56314.0,501.25,501.7,500.5,500.59,56314.0
2021-06-14 14:30:00,500.59,501.65,500.44,501.64,86557.0,500.59,501.65,500.44,501.64,86557.0
2021-06-14 15:00:00,501.48,502.06,500.61,501.71,79919.0,501.48,502.06,500.61,501.71,79919.0
2021-06-14 15:30:00,501.81,501.84,499.03,500.07,331258.0,501.81,501.84,499.03,500.07,331258.0
2021-06-15 09:30:00,501.24,501.34,496.26,497.97,166903.0,501.24,501.34,496.26,497.97,166903.0
2021-06-15 10:00:00,498.09,498.92,494.96,495.72,112727.0,498.09,498.92,494.96,495.72,112727.0
2021-06-15 10:30:00,495.57,496.81,494.51,494.88,96477.0,495.57,496.81,494.51,494.88,96477.0
2021-06-15 11:00:00,494.86,495.69,494.29,494.89,71310.0,494.86,495.69,494.29,494.89,71310.0
2021-06-15 11:30:00,494.85,495.0,493.36,494.16,64571.0,494.85,495.0,493.36,494.16,64571.0
2021-06-15 12:00:00,494.1,494.6,492.8,493.22,67748.0,494.1,494.6,492.8,493.22,67748.0
2021-06-15 12:30:00,493.2,493.2,491.65,491.81,78784.0,493.2,493.2,491.65,491.81,78784.0
2021-06-15 13:00:00,491.73,491.93,490.4,491.41,102903.0,491.73,491.93,490.4,491.41,102903.0
2021-06-15 13:30:00,491.38,492.67,491.3,492.28,90801.0,491.38,492.67,491.3,492.28,90801.0
2021-06-15 14:00:00,492.28,493.12,491.04,492.84,129810.0,492.28,493.12,491.04,492.84,129810.0
2021-06-15 14:30:00,492.83,492.83,491.42,491.96,74260.0,492.83,492.83,491.42,491.96,74260.0
2021-06-15 15:00:00,491.81,492.3,490.75,491.96,99733.0,491.81,492.3,490.75,491.96,99733.0
2021-06-15 15:30:00,492.01,493.6,491.38,492.07,253347.0,492.01,493.6,491.38,492.07,253347.0
2021-06-16 09:30:00,494.5,495.71,492.36,494.15,303185.0,494.5,495.71,492.36,494.15,303185.0
2021-06-16 10:00:00,494.0,496.46,494.0,495.8,134407.0,494.0,496.46,494.0,495.8,134407.0
2021-06-16 10:30:00,495.78,495.78,491.98,492.66,95145.0,495.78,495.78,491.98,492.66,95145.0
2021-06-16 11:00:00,492.73,492.86,491.55,491.73,53593.0,492.73,492.86,491.55,491.73,53593.0
2021-06-16 11:30:00,491.76,491.93,490.85,490.94,53923.0,491.76,491.93,490.85,490.94,53923.0
2021-06-16 12:00:00,490.91,491.23,489.37,490.07,44999.0,490.91,491.23,489.37,490.07,44999.0
2021-06-16 12:30:00,490.09,491.33,490.09,491.08,40763.0,490.09,491.33,490.09,491.08,40763.0
2021-06-16 13:00:00,491.27,492.55,491.1,492.5,40489.0,491.27,492.55,491.1,492.5,40489.0
2021-06-16 13:30:00,492.54,493.75,491.52,491.85,51711.0,492.54,493.75,491.52,491.85,51711.0
2021-06-16 14:00:00,491.92,491.97,486.77,489.04,169003.0,491.92,491.97,486.77,489.04,169003.0
2021-06-16 14:30:00,488.95,489.86,486.28,489.65,85145.0,488.95,489.86,486.28,489.65,85145.0
2021-06-16 15:00:00,489.45,493.33,489.44,492.79,81414.0,489.45,493.33,489.44,492.79,81414.0
2021-06-16 15:30:00,492.84,494.07,492.08,492.6,184285.0,492.84,494.07,492.08,492.6,184285.0
2021-06-17 09:30:00,490.54,495.28,490.01,494.64,195333.0,490.54,495.28,490.01,494.64,195333.0
2021-06-17 10:00:00,494.78,495.94,493.48,494.9,139610.0,494.78,495.94,493.48,494.9,139610.0
2021-06-17 10:30:00,495.03,496.68,495.03,496.68,76057.0,495.03,496.68,495.03,496.68,76057.0
2021-06-17 11:00:00,496.68,500.23,496.68,500.17,139502.0,496.68,500.23,496.68,500.17,139502.0
2021-06-17 11:30:00,500.07,501.5,498.19,498.3,134225.0,500.07,501.5,498.19,498.3,134225.0
2021-06-17 12:00:00,498.37,499.56,496.82,496.9,59534.0,498.37,499.56,496.82,496.9,59534.0
2021-06-17 12:30:00,496.75,499.62,496.4,499.48,67914.0,496.75,499.62,496.4,499.48,67914.0
2021-06-17 13:00:00,499.48,501.5,499.47,501.09,93511.0,499.48,501.5,499.47,501.09,93511.0
2021-06-17 13:30:00,501.35,501.8,500.57,500.93,70473.0,501.35,501.8,500.57,500.93,70473.0
2021-06-17 14:00:00,500.85,501.27,499.8,501.12,64457.0,500.85,501.27,499.8,501.12,64457.0
2021-06-17 14:30:00,501.1,501.38,499.24,499.24,54636.0,501.1,501.38,499.24,499.24,54636.0
2021-06-17 15:00:00,499.28,500.35,498.81,499.17,80880.0,499.28,500.35,498.81,499.17,80880.0
2021-06-17 15:30:00,499.04,499.61,498.05,498.18,184932.0,499.04,499.61,498.05,498.18,184932.0
2021-06-18 09:30:00,496.4,500.29,495.24,498.75,524929.0,496.4,500.29,495.24,498.75,524929.0
2021-06-18 10:00:00,498.79,501.62,498.26,501.38,133389.0,498.79,501.62,498.26,501.38,133389.0
2021-06-18 10:30:00,501.41,503.5,500.02,503.27,159395.0,501.41,503.5,500.02,503.27,159395.0
2021-06-18 11:00:00,503.15,503.52,500.0,500.0,190398.0,503.15,503.52,500.0,500.0,190398.0
2021-06-18 11:30:00,499.9,501.47,499.44,501.05,74765.0,499.9,501.47,499.44,501.05,74765.0
2021-06-18 12:00:00,501.15,502.7,501.08,502.43,55164.0,501.15,502.7,501.08,502.43,55164.0
2021-06-18 12:30:00,502.52,503.55,501.64,503.55,62950.0,502.52,503.55,501.64,503.55,62950.0
2021-06-18 13:00:00,503.51,504.49,502.26,502.36,78495.0,503.51,504.49,502.26,502.36,78495.0
2021-06-18 13:30:00,502.31,502.55,501.41,502.44,75691.0,502.31,502.55,501.41,502.44,75691.0
2021-06-18 14:00:00,502.33,503.66,501.91,502.81,61125.0,502.33,503.66,501.91,502.81,61125.0
2021-06-18 14:30:00,502.75,503.12,500.47,500.82,76515.0,502.75,503.12,500.47,500.82,76515.0
2021-06-18 15:00:00,500.71,503.04,500.42,500.65,149704.0,500.71,503.04,500.42,500.65,149704.0
2021-06-18 15:30:00,500.74,503.6,499.42,500.77,641379.0,500.74,503.6,499.42,500.77,641379.0
2021-06-21 09:30:00,501.64,502.05,493.84,495.04,379127.0,501.64,502.05,493.84,495.04,379127.0
2021-06-21 10:00:00,495.03,495.36,492.28,494.86,181887.0,495.03,495.36,492.28,494.86,181887.0
2021-06-21 10:30:00,494.83,496.77,494.53,495.81,199774.0,494.83,496.77,494.53,495.81,199774.0
2021-06-21 11:00:00,495.88,496.97,495.19,495.57,119031.0,495.88,496.97,495.19,495.57,119031.0
2021-06-21 11:30:00,495.63,495.63,494.3,494.96,69789.0,495.63,495.63,494.3,494.96,69789.0
2021-06-21 12:00:00,495.19,498.97,493.82,494.28,402091.0,495.19,498.97,493.82,494.28,402091.0
2021-06-21 12:30:00,494.28,495.43,494.28,494.6,241777.0,494.28,495.43,494.28,494.6,241777.0
2021-06-21 13:00:00,494.5,494.78,493.97,494.13,63962.0,494.5,494.78,493.97,494.13,63962.0
2021-06-21 13:30:00,494.13,495.39,494.13,494.96,149202.0,494.13,495.39,494.13,494.96,149202.0
2021-06-21 14:00:00,494.97,495.18,494.57,495.0,106066.0,494.97,495.18,494.57,495.0,106066.0
2021-06-21 14:30:00,495.02,495.5,494.39,494.9,229572.0,495.02,495.5,494.39,494.9,229572.0
2021-06-21 15:00:00,494.9,496.33,494.89,496.15,359411.0,494.9,496.33,494.89,496.15,359411.0
2021-06-21 15:30:00,496.2,497.42,495.99,497.15,553704.0,496.2,497.42,495.99,497.15,553704.0
2021-06-22 09:30:00,498.25,500.4,496.27,496.5,656940.0,498.25,500.4,496.27,496.5,656940.0
2021-06-22 10:00:00,496.38,497.6,495.89,496.5,266385.0,496.38,497.6,495.89,496.5,266385.0
2021-06-22 10:30:00,496.51,497.32,495.79,496.9,138188.0,496.51,497.32,495.79,496.9,138188.0
2021-06-22 11:00:00,497.05,501.74,496.64,501.47,180149.0,497.05,501.74,496.64,501.47,180149.0
2021-06-22 11:30:00,501.57,509.8,501.44,506.81,528329.0,501.57,509.8,501.44,506.81,528329.0
2021-06-22 12:00:00,506.84,509.27,506.66,508.11,223149.0,506.84,509.27,506.66,508.11,223149.0
2021-06-22 12:30:00,508.2,510.43,506.8,510.26,161751.0,508.2,510.43,506.8,510.26,161751.0
2021-06-22 13:00:00,510.23,511.25,508.19,508.75,229065.0,510.23,511.25,508.19,508.75,229065.0
2021-06-22 13:30:00,508.87,509.86,508.18,508.65,121016.0,508.87,509.86,508.18,508.65,121016.0
2021-06-22 14:00:00,508.74,509.77,508.26,508.95,68821.0,508.74,509.77,508.26,508.95,68821.0
2021-06-22 14:30:00,508.87,511.1,508.48,510.35,97382.0,508.87,511.1,508.48,510.35,97382.0
2021-06-22 15:00:00,510.33,513.55,510.24,512.4,235077.0,510.33,513.55,510.24,512.4,235077.0
2021-06-22 15:30:00,512.42,512.65,507.94,508.82,460112.0,512.42,512.65,507.94,508.82,460112.0
2021-06-23 09:30:00,508.59,516.63,508.2,514.88,615959.0,508.59,516.63,508.2,514.88,615959.0
2021-06-23 10:00:00,514.68,514.87,510.43,511.87,241896.0,514.68,514.87,510.43,511.87,241896.0
2021-06-23 10:30:00,511.8,513.09,510.2,510.32,125603.0,511.8,513.09,510.2,510.32,125603.0
2021-06-23 11:00:00,510.49,511.54,508.69,511.48,162046.0,510.49,511.54,508.69,511.48,162046.0
2021-06-23 11:30:00,511.3,514.23,511.25,513.92,87510.0,511.3,514.23,511.25,513.92,87510.0
2021-06-23 12:00:00,513.92,514.77,512.87,513.28,121764.0,513.92,514.77,512.87,513.28,121764.0
2021-06-23 12:30:00,513.25,513.35,511.62,512.1,56681.0,513.25,513.35,511.62,512.1,56681.0
2021-06-23 13:00:00,512.08,513.08,511.62,512.99,44778.0,512.08,513.08,511.62,512.99,44778.0
2021-06-23 13:30:00,512.97,513.91,512.3,513.91,47946.0,512.97,513.91,512.3,513.91,47946.0
2021-06-23 14:00:00,513.74,513.74,512.19,512.26,31427.0,513.74,513.74,512.19,512.26,31427.0
2021-06-23 14:30:00,512.21,513.62,512.17,513.01,44150.0,512.21,513.62,512.17,513.01,44150.0
2021-06-23 15:00:00,513.02,514.37,513.02,514.03,63962.0,513.02,514.37,513.02,514.03,63962.0
2021-06-23 15:30:00,514.0,514.09,512.19,512.74,147974.0,514.0,514.09,512.19,512.74,147974.0
2021-06-24 09:30:00,517.96,520.96,515.01,517.82,279689.0,517.96,520.96,515.01,517.82,279689.0
2021-06-24 10:00:00,517.83,518.35,514.4,515.59,137030.0,517.83,518.35,514.4,515.59,137030.0
2021-06-24 10:30:00,515.71,516.6,515.31,515.31,61945.0,515.71,516.6,515.31,515.31,61945.0
2021-06-24 11:00:00,515.16,517.49,514.92,517.41,100303.0,515.16,517.49,514.92,517.41,100303.0
2021-06-24 11:30:00,517.5,518.02,515.24,517.09,98343.0,517.5,518.02,515.24,517.09,98343.0
2021-06-24 12:00:00,517.17,519.0,516.92,517.8,72555.0,517.17,519.0,516.92,517.8,72555.0
2021-06-24 12:30:00,517.71,518.11,515.56,516.56,78039.0,517.71,518.11,515.56,516.56,78039.0
2021-06-24 13:00:00,516.72,518.99,515.9,517.1,140775.0,516.72,518.99,515.9,517.1,140775.0
2021-06-24 13:30:00,517.21,518.85,516.44,518.85,109692.0,517.21,518.85,516.44,518.85,109692.0
2021-06-24 14:00:00,518.77,520.22,518.48,520.05,69914.0,518.77,520.22,518.48,520.05,69914.0
2021-06-24 14:30:00,520.03,520.69,518.59,519.5,79783.0,520.03,520.69,518.59,519.5,79783.0
2021-06-24 15:00:00,519.45,519.87,518.36,518.46,68520.0,519.45,519.87,518.36,518.46,68520.0
2021-06-24 15:30:00,518.32,518.64,517.42,517.87,256047.0,518.32,518.64,517.42,517.87,256047.0
2021-06-25 09:30:00,528.89,533.06,525.69,527.37,1000181.0,528.89,533.06,525.69,527.37,1000181.0
2021-06-25 10:00:00,527.51,529.37,525.0,527.51,284209.0,527.51,529.37,525.0,527.51,284209.0
2021-06-25 10:30:00,527.51,530.64,526.75,528.91,224993.0,527.51,530.64,526.75,528.91,224993.0
2021-06-25 11:00:00,528.72,530.52,527.76,529.04,129708.0,528.72,530.52,527.76,529.04,129708.0
2021-06-25 11:30:00,529.23,530.17,528.86,529.79,70832.0,529.23,530.17,528.86,529.79,70832.0
2021-06-25 12:00:00,529.95,530.0,526.61,527.33,104208.0,529.95,530.0,526.61,527.33,104208.0
2021-06-25 12:30:00,527.29,528.5,526.21,527.27,105891.0,527.29,528.5,526.21,527.27,105891.0
2021-06-25 13:00:00,527.24,527.58,526.8,527.24,48581.0,527.24,527.58,526.8,527.24,48581.0
2021-06-25 13:30:00,527.15,527.53,527.05,527.34,57286.0,527.15,527.53,527.05,527.34,57286.0
2021-06-25 14:00:00,527.44,529.71,527.24,528.54,78499.0,527.44,529.71,527.24,528.54,78499.0
2021-06-25 14:30:00,528.59,529.64,528.17,529.31,45800.0,528.59,529.64,528.17,529.31,45800.0
2021-06-25 15:00:00,529.28,529.43,527.36,528.15,72362.0,529.28,529.43,527.36,528.15,72362.0
2021-06-25 15:30:00,528.04,529.29,526.48,527.07,335542.0,528.04,529.29,526.48,527.07,335542.0
2021-06-28 09:30:00,528.12,531.68,524.56,526.5,289916.0,528.12,531.68,524.56,526.5,289916.0
2021-06-28 10:00:00,526.65,529.88,526.61,528.61,97536.0,526.65,529.88,526.61,528.61,97536.0
2021-06-28 10:30:00,528.35,532.0,528.34,529.82,114909.0,528.35,532.0,528.34,529.82,114909.0
2021-06-28 11:00:00,529.97,530.48,528.04,528.4,64327.0,529.97,530.48,528.04,528.4,64327.0
2021-06-28 11:30:00,528.5,528.55,527.15,527.64,61032.0,528.5,528.55,527.15,527.64,61032.0
2021-06-28 12:00:00,527.71,528.78,527.19,528.65,53412.0,527.71,528.78,527.19,528.65,53412.0
2021-06-28 12:30:00,528.59,530.19,528.5,530.0,53385.0,528.59,530.19,528.5,530.0,53385.0
2021-06-28 13:00:00,530.0,531.04,529.25,529.32,71960.0,530.0,531.04,529.25,529.32,71960.0
2021-06-28 13:30:00,529.21,530.73,529.21,530.46,35207.0,529.21,530.73,529.21,530.46,35207.0
2021-06-28 14:00:00,530.39,531.79,530.08,531.17,62743.0,530.39,531.79,530.08,531.17,62743.0
2021-06-28 14:30:00,531.25,532.77,530.73,532.04,94947.0,531.25,532.77,530.73,532.04,94947.0
2021-06-28 15:00:00,532.02,533.48,531.45,533.43,91883.0,532.02,533.48,531.45,533.43,91883.0
2021-06-28 15:30:00,533.43,533.94,532.97,533.02,262037.0,533.43,533.94,532.97,533.02,262037.0
2021-06-29 09:30:00,533.02,536.13,531.46,532.72,215991.0,533.02,536.13,531.46,532.72,215991.0
2021-06-29 10:00:00,532.68,533.15,529.22,530.6,110182.0,532.68,533.15,529.22,530.6,110182.0
2021-06-29 10:30:00,530.67,533.5,530.5,530.72,85618.0,530.67,533.5,530.5,530.72,85618.0
2021-06-29 11:00:00,530.66,530.84,528.57,529.02,84240.0,530.66,530.84,528.57,529.02,84240.0
2021-06-29 11:30:00,528.9,530.93,528.63,530.09,60025.0,528.9,530.93,528.63,530.09,60025.0
2021-06-29 12:00:00,530.12,531.75,529.55,531.43,57155.0,530.12,531.75,529.55,531.43,57155.0
2021-06-29 12:30:00,531.42,532.92,530.75,532.14,28167.0,531.42,532.92,530.75,532.14,28167.0
2021-06-29 13:00:00,532.2,532.75,531.75,532.49,43173.0,532.2,532.75,531.75,532.49,43173.0
2021-06-29 13:30:00,532.42,533.8,532.38,533.74,53918.0,532.42,533.8,532.38,533.74,53918.0
2021-06-29 14:00:00,533.74,534.49,533.36,533.84,62225.0,533.74,534.49,533.36,533.84,62225.0
2021-06-29 14:30:00,533.92,533.94,532.5,532.68,54981.0,533.92,533.94,532.5,532.68,54981.0
2021-06-29 15:00:00,532.83,533.38,532.23,533.38,52124.0,532.83,533.38,532.23,533.38,52124.0
2021-06-29 15:30:00,533.27,534.19,532.86,533.49,126745.0,533.27,534.19,532.86,533.49,126745.0
2021-06-30 09:30:00,533.46,534.38,530.74,531.2,147368.0,533.46,534.38,530.74,531.2,147368.0
2021-06-30 10:00:00,531.17,533.17,531.02,532.84,75188.0,531.17,533.17,531.02,532.84,75188.0
2021-06-30 10:30:00,532.84,533.56,531.82,532.21,80773.0,532.84,533.56,531.82,532.21,80773.0
2021-06-30 11:00:00,532.35,532.64,529.81,530.51,92549.0,532.35,532.64,529.81,530.51,92549.0
2021-06-30 11:30:00,530.56,531.74,530.01,531.54,58789.0,530.56,531.74,530.01,531.54,58789.0
2021-06-30 12:00:00,531.54,531.96,530.52,530.63,46331.0,531.54,531.96,530.52,530.63,46331.0
2021-06-30 12:30:00,530.5,531.53,530.26,531.21,38988.0,530.5,531.53,530.26,531.21,38988.0
2021-06-30 13:00:00,531.12,531.72,530.63,530.75,42161.0,531.12,531.72,530.63,530.75,42161.0
2021-06-30 13:30:00,530.75,531.12,530.06,530.89,44013.0,530.75,531.12,530.06,530.89,44013.0
2021-06-30 14:00:00,530.69,530.8,529.88,530.7,48295.0,530.69,530.8,529.88,530.7,48295.0
2021-06-30 14:30:00,530.7,530.98,529.03,529.34,50613.0,530.7,530.98,529.03,529.34,50613.0
2021-06-30 15:00:00,529.14,529.46,527.11,527.22,100537.0,529.14,529.46,527.11,527.22,100537.0
2021-06-30 15:30:00,527.27,528.76,526.82,528.04,315169.0,527.27,528.76,526.82,528.04,315169.0
2021-07-01 09:30:00,525.92,535.6,525.33,532.72,321768.0,525.92,535.6,525.33,532.72,321768.0
2021-07-01 10:00:00,532.85,537.03,532.34,536.8,173456.0,532.85,537.03,532.34,536.8,173456.0
2021-07-01 10:30:00,536.8,537.04,533.81,535.3,139967.0,536.8,537.04,533.81,535.3,139967.0
2021-07-01 11:00:00,535.47,536.1,530.58,531.79,83061.0,535.47,536.1,530.58,531.79,83061.0
2021-07-01 11:30:00,531.57,533.01,531.57,532.86,41880.0,531.57,533.01,531.57,532.86,41880.0
2021-07-01 12:00:00,532.84,532.89,531.07,532.05,34062.0,532.84,532.89,531.07,532.05,34062.0
2021-07-01 12:30:00,532.0,532.93,531.95,532.41,32381.0,532.0,532.93,531.95,532.41,32381.0
2021-07-01 13:00:00,532.41,532.8,531.74,532.7,28609.0,532.41,532.8,531.74,532.7,28609.0
2021-07-01 13:30:00,532.64,533.69,532.08,532.31,27274.0,532.64,533.69,532.08,532.31,27274.0
2021-07-01 14:00:00,532.33,534.89,532.33,534.11,60316.0,532.33,534.89,532.33,534.11,60316.0
2021-07-01 14:30:00,534.1,534.97,533.92,534.51,40509.0,534.1,534.97,533.92,534.51,40509.0
2021-07-01 15:00:00,534.44,534.9,534.22,534.33,26103.0,534.44,534.9,534.22,534.33,26103.0
2021-07-01 15:30:00,534.44,534.76,532.21,533.56,179676.0,534.44,534.76,532.21,533.56,179676.0
2021-07-02 09:30:00,535.74,538.54,532.0,532.0,210850.0,535.74,538.54,532.0,532.0,210850.0
2021-07-02 10:00:00,531.9,534.12,530.89,532.29,92956.0,531.9,534.12,530.89,532.29,92956.0
2021-07-02 10:30:00,532.34,532.34,529.76,530.4,58097.0,532.34,532.34,529.76,530.4,58097.0
2021-07-02 11:00:00,530.43,531.91,529.57,529.78,50780.0,530.43,531.91,529.57,529.78,50780.0
2021-07-02 11:30:00,529.84,532.97,529.39,532.28,49877.0,529.84,532.97,529.39,532.28,49877.0
2021-07-02 12:00:00,532.3,532.72,531.78,532.38,27745.0,532.3,532.72,531.78,532.38,27745.0
2021-07-02 12:30:00,532.42,534.53,532.42,534.47,38769.0,532.42,534.53,532.42,534.47,38769.0
2021-07-02 13:00:00,534.32,534.98,533.42,533.6,33700.0,534.32,534.98,533.42,533.6,33700.0
2021-07-02 13:30:00,533.4,533.43,531.65,532.17,59150.0,533.4,533.43,531.65,532.17,59150.0
2021-07-02 14:00:00,532.1,533.46,531.42,533.0,46461.0,532.1,533.46,531.42,533.0,46461.0
2021-07-02 14:30:00,532.92,533.83,532.41,532.99,42294.0,532.92,533.83,532.41,532.99,42294.0
2021-07-02 15:00:00,532.81,533.5,532.51,533.36,32451.0,532.81,533.5,532.51,533.36,32451.0
2021-07-02 15:30:00,533.33,534.41,533.26,533.88,129186.0,533.33,534.41,533.26,533.88,129186.0
2021-07-06 09:30:00,533.33,537.8,533.0,534.94,239285.0,533.33,537.8,533.0,534.94,239285.0
2021-07-06 10:00:00,534.88,538.92,534.85,537.2,91100.0,534.88,538.92,534.85,537.2,91100.0
2021-07-06 10:30:00,537.2,537.74,535.02,536.89,63787.0,537.2,537.74,535.02,536.89,63787.0
2021-07-06 11:00:00,536.6,539.39,536.16,539.07,81712.0,536.6,539.39,536.16,539.07,81712.0
2021-07-06 11:30:00,539.15,540.28,538.35,539.94,111425.0,539.15,540.28,538.35,539.94,111425.0
2021-07-06 12:00:00,539.87,539.87,535.38,537.39,94249.0,539.87,539.87,535.38,537.39,94249.0
2021-07-06 12:30:00,537.29,539.2,536.97,538.8,64341.0,537.29,539.2,536.97,538.8,64341.0
2021-07-06 13:00:00,538.8,539.77,538.24,539.77,45590.0,538.8,539.77,538.24,539.77,45590.0
2021-07-06 13:30:00,539.78,541.19,539.38,541.19,54108.0,539.78,541.19,539.38,541.19,54108.0
2021-07-06 14:00:00,541.22,542.3,540.18,541.99,75900.0,541.22,542.3,540.18,541.99,75900.0
2021-07-06 14:30:00,541.98,542.07,540.6,541.57,74850.0,541.98,542.07,540.6,541.57,74850.0
2021-07-06 15:00:00,541.66,542.15,541.34,541.89,57763.0,541.66,542.15,541.34,541.89,57763.0
2021-07-06 15:30:00,541.9,542.86,541.54,541.63,232158.0,541.9,542.86,541.54,541.63,232158.0
2021-07-07 09:30:00,544.53,544.64,536.5,539.36,369968.0,544.53,544.64,536.5,539.36,369968.0
2021-07-07 10:00:00,539.38,540.09,537.1,537.25,81842.0,539.38,540.09,537.1,537.25,81842.0
2021-07-07 10:30:00,537.0,537.5,531.66,536.35,140599.0,537.0,537.5,531.66,536.35,140599.0
2021-07-07 11:00:00,536.17,536.85,534.25,535.23,88693.0,536.17,536.85,534.25,535.23,88693.0
2021-07-07 11:30:00,535.23,538.27,533.4,537.14,70391.0,535.23,538.27,533.4,537.14,70391.0
2021-07-07 12:00:00,536.91,537.38,535.96,536.0,37615.0,536.91,537.38,535.96,536.0,37615.0
2021-07-07 12:30:00,535.91,537.15,535.08,535.85,35830.0,535.91,537.15,535.08,535.85,35830.0
2021-07-07 13:00:00,536.03,536.07,533.96,535.14,45233.0,536.03,536.07,533.96,535.14,45233.0
2021-07-07 13:30:00,535.02,535.57,534.54,534.98,34483.0,535.02,535.57,534.54,534.98,34483.0
2021-07-07 14:00:00,534.94,536.66,534.94,536.49,46384.0,534.94,536.66,534.94,536.49,46384.0
2021-07-07 14:30:00,536.29,537.14,535.44,537.0,55113.0,536.29,537.14,535.44,537.0,55113.0
2021-07-07 15:00:00,537.08,537.71,536.1,536.27,53284.0,537.08,537.71,536.1,536.27,53284.0
2021-07-07 15:30:00,536.43,537.45,535.47,535.98,130727.0,536.43,537.45,535.47,535.98,130727.0
2021-07-08 09:30:00,530.93,534.75,529.5,534.75,204016.0,530.93,534.75,529.5,534.75,204016.0
2021-07-08 10:00:00,534.54,535.5,530.3,532.32,111153.0,534.54,535.5,530.3,532.32,111153.0
2021-07-08 10:30:00,532.02,532.6,529.68,529.76,74922.0,532.02,532.6,529.68,529.76,74922.0
2021-07-08 11:00:00,529.64,531.62,529.27,530.76,45613.0,529.64,531.62,529.27,530.76,45613.0
2021-07-08 11:30:00,530.74,532.67,529.81,532.3,73531.0,530.74,532.67,529.81,532.3,73531.0
2021-07-08 12:00:00,532.45,532.62,530.68,531.5,30610.0,532.45,532.62,530.68,531.5,30610.0
2021-07-08 12:30:00,532.02,532.45,531.34,531.86,46736.0,532.02,532.45,531.34,531.86,46736.0
2021-07-08 13:00:00,531.91,534.63,531.9,534.25,72292.0,531.91,534.63,531.9,534.25,72292.0
2021-07-08 13:30:00,534.39,535.11,533.82,534.75,41717.0,534.39,535.11,533.82,534.75,41717.0
2021-07-08 14:00:00,534.8,534.92,533.09,533.5,39354.0,534.8,534.92,533.09,533.5,39354.0
2021-07-08 14:30:00,533.72,534.63,532.99,533.03,41392.0,533.72,534.63,532.99,533.03,41392.0
2021-07-08 15:00:00,532.91,533.15,531.07,531.57,59460.0,532.91,533.15,531.07,531.57,59460.0
2021-07-08 15:30:00,531.82,532.55,529.09,531.12,176297.0,531.82,532.55,529.09,531.12,176297.0
2021-07-09 09:30:00,531.0,533.51,530.35,530.89,148656.0,531.0,533.51,530.35,530.89,148656.0
2021-07-09 10:00:00,530.95,531.24,529.54,530.72,65351.0,530.95,531.24,529.54,530.72,65351.0
2021-07-09 10:30:00,530.72,533.58,528.58,533.58,70738.0,530.72,533.58,528.58,533.58,70738.0
2021-07-09 11:00:00,533.7,534.87,533.26,534.35,59970.0,533.7,534.87,533.26,534.35,59970.0
2021-07-09 11:30:00,534.35,535.87,534.35,535.02,52202.0,534.35,535.87,534.35,535.02,52202.0
2021-07-09 12:00:00,534.99,537.46,534.72,537.32,87094.0,534.99,537.46,534.72,537.32,87094.0
2021-07-09 12:30:00,537.32,538.26,536.45,537.62,59401.0,537.32,538.26,536.45,537.62,59401.0
2021-07-09 13:00:00,537.64,537.85,536.21,537.38,34487.0,537.64,537.85,536.21,537.38,34487.0
2021-07-09 13:30:00,537.27,537.48,536.47,537.48,28817.0,537.27,537.48,536.47,537.48,28817.0
2021-07-09 14:00:00,537.5,537.88,536.95,536.96,46204.0,537.5,537.88,536.95,536.96,46204.0
2021-07-09 14:30:00,536.98,537.15,535.59,536.35,22997.0,536.98,537.15,535.59,536.35,22997.0
2021-07-09 15:00:00,536.32,536.39,535.72,535.94,27983.0,536.32,536.39,535.72,535.94,27983.0
2021-07-09 15:30:00,535.99,536.76,535.16,535.98,119343.0,535.99,536.76,535.16,535.98,119343.0
2021-07-12 09:30:00,539.74,540.65,534.29,534.89,186691.0,539.74,540.65,534.29,534.89,186691.0
2021-07-12 10:00:00,534.69,535.04,532.92,534.41,74961.0,534.69,535.04,532.92,534.41,74961.0
2021-07-12 10:30:00,534.31,535.9,533.77,533.93,50185.0,534.31,535.9,533.77,533.93,50185.0
2021-07-12 11:00:00,533.82,535.69,533.71,534.76,45715.0,533.82,535.69,533.71,534.76,45715.0
2021-07-12 11:30:00,534.88,536.47,534.68,535.86,93164.0,534.88,536.47,534.68,535.86,93164.0
2021-07-12 12:00:00,535.77,536.19,535.11,535.73,19601.0,535.77,536.19,535.11,535.73,19601.0
2021-07-12 12:30:00,535.75,536.69,535.64,536.43,47521.0,535.75,536.69,535.64,536.43,47521.0
2021-07-12 13:00:00,536.43,536.43,534.7,535.48,42938.0,536.43,536.43,534.7,535.48,42938.0
2021-07-12 13:30:00,535.48,536.24,535.15,535.83,23257.0,535.48,536.24,535.15,535.83,23257.0
2021-07-12 14:00:00,535.88,536.4,535.43,536.0,30253.0,535.88,536.4,535.43,536.0,30253.0
2021-07-12 14:30:00,536.06,536.27,534.97,535.53,29647.0,536.06,536.27,534.97,535.53,29647.0
2021-07-12 15:00:00,535.69,536.25,535.25,535.26,44125.0,535.69,536.25,535.25,535.26,44125.0
2021-07-12 15:30:00,535.3,537.51,534.96,537.32,142002.0,535.3,537.51,534.96,537.32,142002.0
2021-07-13 09:30:00,535.99,540.38,535.51,539.54,132798.0,535.99,540.38,535.51,539.54,132798.0
2021-07-13 10:00:00,539.72,541.79,539.23,540.48,88613.0,539.72,541.79,539.23,540.48,88613.0
2021-07-13 10:30:00,540.45,544.59,539.2,539.69,272671.0,540.45,544.59,539.2,539.69,272671.0
2021-07-13 11:00:00,539.61,542.71,539.43,542.21,86016.0,539.61,542.71,539.43,542.21,86016.0
2021-07-13 11:30:00,542.06,543.8,541.8,543.29,97995.0,542.06,543.8,541.8,543.29,97995.0
2021-07-13 12:00:00,543.29,544.75,543.1,544.0,112362.0,543.29,544.75,543.1,544.0,112362.0
2021-07-13 12:30:00,543.86,545.33,543.79,544.08,85873.0,543.86,545.33,543.79,544.08,85873.0
2021-07-13 13:00:00,544.04,544.55,540.4,541.4,75321.0,544.04,544.55,540.4,541.4,75321.0
2021-07-13 13:30:00,541.2,541.86,539.37,541.21,80833.0,541.2,541.86,539.37,541.21,80833.0
2021-07-13 14:00:00,541.0,542.6,539.44,542.35,54317.0,541.0,542.6,539.44,542.35,54317.0
2021-07-13 14:30:00,542.55,542.66,540.68,542.27,42711.0,542.55,542.66,540.68,542.27,42711.0
2021-07-13 15:00:00,542.15,542.31,540.93,541.13,58658.0,542.15,542.31,540.93,541.13,58658.0
2021-07-13 15:30:00,541.12,541.48,539.6,540.87,215035.0,541.12,541.48,539.6,540.87,215035.0
2021-07-14 09:30:00,541.01,547.81,541.01,545.38,370915.0,541.01,547.81,541.01,545.38,370915.0
2021-07-14 10:00:00,545.39,551.71,545.39,550.5,401706.0,545.39,551.71,545.39,550.5,401706.0
2021-07-14 10:30:00,550.65,553.46,549.81,552.85,204558.0,550.65,553.46,549.81,552.85,204558.0
2021-07-14 11:00:00,552.82,553.69,550.7,551.0,179648.0,552.82,553.69,550.7,551.0,179648.0
2021-07-14 11:30:00,551.0,551.16,548.5,549.09,172646.0,551.0,551.16,548.5,549.09,172646.0
2021-07-14 12:00:00,548.95,552.8,548.94,552.45,118053.0,548.95,552.8,548.94,552.45,118053.0
2021-07-14 12:30:00,552.49,553.33,551.14,551.48,94371.0,552.49,553.33,551.14,551.48,94371.0
2021-07-14 13:00:00,551.38,552.88,551.08,551.42,103791.0,551.38,552.88,551.08,551.42,103791.0
2021-07-14 13:30:00,551.44,552.3,550.72,551.14,79656.0,551.44,552.3,550.72,551.14,79656.0
2021-07-14 14:00:00,551.24,553.58,550.94,553.52,121352.0,551.24,553.58,550.94,553.52,121352.0
2021-07-14 14:30:00,553.56,554.1,552.42,553.62,76944.0,553.56,554.1,552.42,553.62,76944.0
2021-07-14 15:00:00,553.54,553.71,551.5,551.62,147232.0,553.54,553.71,551.5,551.62,147232.0
2021-07-14 15:30:00,551.55,552.24,547.29,547.9,290582.0,551.55,552.24,547.29,547.9,290582.0
2021-07-15 09:30:00,553.97,557.54,547.0,556.82,1047074.0,553.97,557.54,547.0,556.82,1047074.0
2021-07-15 10:00:00,556.9,557.26,545.77,546.03,408349.0,556.9,557.26,545.77,546.03,408349.0
2021-07-15 10:30:00,546.27,546.98,540.68,542.76,350307.0,546.27,546.98,540.68,542.76,350307.0
2021-07-15 11:00:00,542.76,545.11,541.27,544.3,140641.0,542.76,545.11,541.27,544.3,140641.0
2021-07-15 11:30:00,544.27,544.44,539.42,539.78,143011.0,544.27,544.44,539.42,539.78,143011.0
2021-07-15 12:00:00,539.54,541.87,538.2,541.78,190875.0,539.54,541.87,538.2,541.78,190875.0
2021-07-15 12:30:00,541.75,542.35,540.72,541.48,62744.0,541.75,542.35,540.72,541.48,62744.0
2021-07-15 13:00:00,541.28,541.64,539.8,540.83,65449.0,541.28,541.64,539.8,540.83,65449.0
2021-07-15 13:30:00,540.77,540.77,538.47,539.6,116885.0,540.77,540.77,538.47,539.6,116885.0
2021-07-15 14:00:00,539.27,542.35,538.33,541.7,159852.0,539.27,542.35,538.33,541.7,159852.0
2021-07-15 14:30:00,541.6,543.16,540.2,542.98,112791.0,541.6,543.16,540.2,542.98,112791.0
2021-07-15 15:00:00,542.98,543.66,541.11,541.47,101707.0,542.98,543.66,541.11,541.47,101707.0
2021-07-15 15:30:00,541.31,543.21,541.08,543.09,270743.0,541.31,543.21,541.08,543.09,270743.0
2021-07-16 09:30:00,541.46,544.06,537.32,538.63,220649.0,541.46,544.06,537.32,538.63,220649.0
2021-07-16 10:00:00,538.71,538.73,532.67,534.09,200685.0,538.71,538.73,532.67,534.09,200685.0
2021-07-16 10:30:00,533.77,538.5,533.77,537.36,119083.0,533.77,538.5,533.77,537.36,119083.0
2021-07-16 11:00:00,537.3,537.99,534.42,534.48,99704.0,537.3,537.99,534.42,534.48,99704.0
2021-07-16 11:30:00,534.5,536.11,533.62,533.81,66994.0,534.5,536.11,533.62,533.81,66994.0
2021-07-16 12:00:00,533.74,535.58,533.69,535.5,61256.0,533.74,535.58,533.69,535.5,61256.0
2021-07-16 12:30:00,535.38,536.7,534.98,536.19,34779.0,535.38,536.7,534.98,536.19,34779.0
2021-07-16 13:00:00,536.22,537.39,535.75,536.47,51175.0,536.22,537.39,535.75,536.47,51175.0
2021-07-16 13:30:00,536.47,536.47,534.59,534.61,26393.0,536.47,536.47,534.59,534.61,26393.0
2021-07-16 14:00:00,534.52,534.61,532.73,532.89,89888.0,534.52,534.61,532.73,532.89,89888.0
2021-07-16 14:30:00,532.89,533.0,531.62,531.93,86212.0,532.89,533.0,531.62,531.93,86212.0
2021-07-16 15:00:00,531.98,532.07,529.21,529.72,131550.0,531.98,532.07,529.21,529.72,131550.0
2021-07-16 15:30:00,529.86,530.42,527.05,530.42,467650.0,529.86,530.42,527.05,530.42,467650.0
2021-07-19 09:30:00,526.5,530.31,522.24,526.75,359803.0,526.5,530.31,522.24,526.75,359803.0
2021-07-19 10:00:00,526.63,532.95,525.09,532.26,230342.0,526.63,532.95,525.09,532.26,230342.0
2021-07-19 10:30:00,532.06,532.69,529.03,531.42,163164.0,532.06,532.69,529.03,531.42,163164.0
2021-07-19 11:00:00,531.53,534.92,530.98,532.55,111613.0,531.53,534.92,530.98,532.55,111613.0
2021-07-19 11:30:00,532.56,533.91,531.85,531.92,79531.0,532.56,533.91,531.85,531.92,79531.0
2021-07-19 12:00:00,532.03,532.06,528.58,530.52,108238.0,532.03,532.06,528.58,530.52,108238.0
2021-07-19 12:30:00,530.52,532.21,527.51,528.62,215922.0,530.52,532.21,527.51,528.62,215922.0
2021-07-19 13:00:00,528.42,529.38,527.7,528.15,74439.0,528.42,529.38,527.7,528.15,74439.0
2021-07-19 13:30:00,528.0,529.73,527.79,527.83,67705.0,528.0,529.73,527.79,527.83,67705.0
2021-07-19 14:00:00,527.88,529.84,527.72,529.75,47925.0,527.88,529.84,527.72,529.75,47925.0
2021-07-19 14:30:00,529.74,529.74,527.89,529.07,67956.0,529.74,529.74,527.89,529.07,67956.0
2021-07-19 15:00:00,529.08,531.31,528.65,529.18,92415.0,529.08,531.31,528.65,529.18,92415.0
2021-07-19 15:30:00,528.88,532.39,528.79,532.28,268497.0,528.88,532.39,528.79,532.28,268497.0
2021-07-20 09:30:00,526.81,529.66,521.6,523.95,367356.0,526.81,529.66,521.6,523.95,367356.0
2021-07-20 10:00:00,523.86,525.57,520.3,525.26,210195.0,523.86,525.57,520.3,525.26,210195.0
2021-07-20 10:30:00,525.2,528.2,524.5,527.64,125965.0,525.2,528.2,524.5,527.64,125965.0
2021-07-20 11:00:00,527.7,530.67,527.41,529.84,107476.0,527.7,530.67,527.41,529.84,107476.0
2021-07-20 11:30:00,529.93,532.48,529.8,531.01,155627.0,529.93,532.48,529.8,531.01,155627.0
2021-07-20 12:00:00,531.0,532.0,530.1,530.76,78459.0,531.0,532.0,530.1,530.76,78459.0
2021-07-20 12:30:00,530.8,534.71,530.63,533.25,115874.0,530.8,534.71,530.63,533.25,115874.0
2021-07-20 13:00:00,533.21,535.74,532.7,534.27,106024.0,533.21,535.74,532.7,534.27,106024.0
2021-07-20 13:30:00,534.38,534.61,532.75,533.13,110072.0,534.38,534.61,532.75,533.13,110072.0
2021-07-20 14:00:00,533.12,535.42,532.84,535.17,98239.0,533.12,535.42,532.84,535.17,98239.0
2021-07-20 14:30:00,535.25,536.0,533.7,534.3,114438.0,535.25,536.0,533.7,534.3,114438.0
2021-07-20 15:00:00,534.17,536.64,534.14,534.77,186936.0,534.17,536.64,534.14,534.77,186936.0
2021-07-20 15:30:00,534.77,534.84,529.66,531.05,619187.0,534.77,534.84,529.66,531.05,619187.0
2021-07-21 09:30:00,526.13,530.99,513.22,516.38,1664498.0,526.13,530.99,513.22,516.38,1664498.0
2021-07-21 10:00:00,516.01,516.95,507.34,508.5,1097616.0,516.01,516.95,507.34,508.5,1097616.0
2021-07-21 10:30:00,508.72,511.75,505.61,510.18,907074.0,508.72,511.75,505.61,510.18,907074.0
2021-07-21 11:00:00,510.33,512.18,508.66,510.81,449671.0,510.33,512.18,508.66,510.81,449671.0
2021-07-21 11:30:00,510.93,512.27,508.0,509.29,383113.0,510.93,512.27,508.0,509.29,383113.0
2021-07-21 12:00:00,509.37,512.11,508.9,510.92,311832.0,509.37,512.11,508.9,510.92,311832.0
2021-07-21 12:30:00,510.96,511.47,509.8,509.92,251474.0,510.96,511.47,509.8,509.92,251474.0
2021-07-21 13:00:00,509.85,509.85,507.8,508.72,278795.0,509.85,509.85,507.8,508.72,278795.0
2021-07-21 13:30:00,508.72,511.47,508.54,509.09,284478.0,508.72,511.47,508.54,509.09,284478.0
2021-07-21 14:00:00,509.11,510.09,508.36,508.4,284407.0,509.11,510.09,508.36,508.4,284407.0
2021-07-21 14:30:00,508.42,510.27,507.55,510.09,304864.0,508.42,510.27,507.55,510.09,304864.0
2021-07-21 15:00:00,509.97,512.44,509.8,511.06,369374.0,509.97,512.44,509.8,511.06,369374.0
2021-07-21 15:30:00,511.1,514.0,510.36,513.88,766443.0,511.1,514.0,510.36,513.88,766443.0
2021-07-22 09:30:00,510.21,513.68,507.33,510.11,517005.0,510.21,513.68,507.33,510.11,517005.0
2021-07-22 10:00:00,510.18,511.73,508.03,510.28,267535.0,510.18,511.73,508.03,510.28,267535.0
2021-07-22 10:30:00,510.35,510.78,508.75,509.13,259914.0,510.35,510.78,508.75,509.13,259914.0
2021-07-22 11:00:00,509.18,510.61,507.94,508.17,203815.0,509.18,510.61,507.94,508.17,203815.0
2021-07-22 11:30:00,508.11,509.49,507.85,508.75,140111.0,508.11,509.49,507.85,508.75,140111.0
2021-07-22 12:00:00,508.83,509.21,507.0,508.04,175658.0,508.83,509.21,507.0,508.04,175658.0
2021-07-22 12:30:00,507.94,508.2,507.5,507.88,96863.0,507.94,508.2,507.5,507.88,96863.0
2021-07-22 13:00:00,507.91,509.35,507.78,508.93,86689.0,507.91,509.35,507.78,508.93,86689.0
2021-07-22 13:30:00,508.99,509.96,508.91,509.7,72842.0,508.99,509.96,508.91,509.7,72842.0
2021-07-22 14:00:00,509.82,509.92,508.79,509.44,82377.0,509.82,509.92,508.79,509.44,82377.0
2021-07-22 14:30:00,509.49,510.53,508.83,510.33,101908.0,509.49,510.53,508.83,510.33,101908.0
2021-07-22 15:00:00,510.33,511.19,510.1,510.62,137025.0,510.33,511.19,510.1,510.62,137025.0
2021-07-22 15:30:00,510.64,512.13,510.16,511.63,377204.0,510.64,512.13,510.16,511.63,377204.0
2021-07-23 09:30:00,511.6,513.45,507.12,507.34,403071.0,511.6,513.45,507.12,507.34,403071.0
2021-07-23 10:00:00,507.48,507.67,504.66,505.53,324364.0,507.48,507.67,504.66,505.53,324364.0
2021-07-23 10:30:00,505.59,507.74,505.52,507.14,109882.0,505.59,507.74,505.52,507.14,109882.0
2021-07-23 11:00:00,507.19,510.92,506.63,510.74,176599.0,507.19,510.92,506.63,510.74,176599.0
2021-07-23 11:30:00,510.75,512.8,510.67,512.57,133012.0,510.75,512.8,510.67,512.57,133012.0
2021-07-23 12:00:00,512.71,515.6,512.44,514.85,211995.0,512.71,515.6,512.44,514.85,211995.0
2021-07-23 12:30:00,514.86,514.88,513.07,513.56,172803.0,514.86,514.88,513.07,513.56,172803.0
2021-07-23 13:00:00,513.51,513.74,512.65,512.67,76065.0,513.51,513.74,512.65,512.67,76065.0
2021-07-23 13:30:00,512.75,515.68,512.72,515.59,92320.0,512.75,515.68,512.72,515.59,92320.0
2021-07-23 14:00:00,515.67,517.39,515.6,516.4,142534.0,515.67,517.39,515.6,516.4,142534.0
2021-07-23 14:30:00,516.37,517.41,516.16,516.54,80794.0,516.37,517.41,516.16,516.54,80794.0
2021-07-23 15:00:00,516.6,516.6,514.73,515.23,65175.0,516.6,516.6,514.73,515.23,65175.0
2021-07-23 15:30:00,515.21,516.69,515.19,515.24,193217.0,515.21,516.69,515.19,515.24,193217.0
2021-07-26 09:30:00,514.31,517.19,509.01,517.05,206124.0,514.31,517.19,509.01,517.05,206124.0
2021-07-26 10:00:00,517.0,518.34,515.19,517.87,93833.0,517.0,518.34,515.19,517.87,93833.0
2021-07-26 10:30:00,518.0,519.5,516.53,517.87,97014.0,518.0,519.5,516.53,517.87,97014.0
2021-07-26 11:00:00,517.7,519.66,517.7,518.35,74413.0,517.7,519.66,517.7,518.35,74413.0
2021-07-26 11:30:00,518.44,519.85,518.44,519.82,66845.0,518.44,519.85,518.44,519.82,66845.0
2021-07-26 12:00:00,519.77,521.13,518.8,518.89,59896.0,519.77,521.13,518.8,518.89,59896.0
2021-07-26 12:30:00,518.73,518.91,517.77,518.59,35499.0,518.73,518.91,517.77,518.59,35499.0
2021-07-26 13:00:00,518.51,518.59,517.71,517.97,34381.0,518.51,518.59,517.71,517.97,34381.0
2021-07-26 13:30:00,517.85,518.05,515.97,516.19,34405.0,517.85,518.05,515.97,516.19,34405.0
2021-07-26 14:00:00,516.01,516.5,514.65,514.99,61684.0,516.01,516.5,514.65,514.99,61684.0
2021-07-26 14:30:00,514.87,515.52,514.35,515.07,51778.0,514.87,515.52,514.35,515.07,51778.0
2021-07-26 15:00:00,514.96,517.24,514.76,516.95,69119.0,514.96,517.24,514.76,516.95,69119.0
2021-07-26 15:30:00,517.02,517.37,515.79,516.48,153693.0,517.02,517.37,515.79,516.48,153693.0
2021-07-27 09:30:00,518.08,521.95,516.5,517.8,211926.0,518.08,521.95,516.5,517.8,211926.0
2021-07-27 10:00:00,517.56,519.0,515.57,518.26,163155.0,517.56,519.0,515.57,518.26,163155.0
2021-07-27 10:30:00,518.14,518.18,513.59,514.47,141786.0,518.14,518.18,513.59,514.47,141786.0
2021-07-27 11:00:00,514.58,515.89,513.6,514.41,66372.0,514.58,515.89,513.6,514.41,66372.0
2021-07-27 11:30:00,514.38,516.59,512.05,516.41,93421.0,514.38,516.59,512.05,516.41,93421.0
2021-07-27 12:00:00,516.54,519.34,515.2,519.25,125476.0,516.54,519.34,515.2,519.25,125476.0
2021-07-27 12:30:00,519.17,520.06,516.81,517.06,104904.0,519.17,520.06,516.81,517.06,104904.0
2021-07-27 13:00:00,517.12,517.61,514.02,515.6,73443.0,517.12,517.61,514.02,515.6,73443.0
2021-07-27 13:30:00,515.2,516.5,514.89,514.9,45766.0,515.2,516.5,514.89,514.9,45766.0
2021-07-27 14:00:00,515.08,517.03,515.03,515.58,35052.0,515.08,517.03,515.03,515.58,35052.0
2021-07-27 14:30:00,515.58,518.34,515.51,518.32,77234.0,515.58,518.34,515.51,518.32,77234.0
2021-07-27 15:00:00,518.27,518.63,517.61,518.1,35612.0,518.27,518.63,517.61,518.1,35612.0
2021-07-27 15:30:00,517.99,519.45,516.67,518.92,172042.0,517.99,519.45,516.67,518.92,172042.0
2021-07-28 09:30:00,521.82,524.47,518.09,520.84,227034.0,521.82,524.47,518.09,520.84,227034.0
2021-07-28 10:00:00,520.97,523.82,520.41,521.16,94914.0,520.97,523.82,520.41,521.16,94914.0
2021-07-28 10:30:00,521.19,521.75,519.53,520.69,94455.0,521.19,521.75,519.53,520.69,94455.0
2021-07-28 11:00:00,520.93,523.03,520.9,521.3,70740.0,520.93,523.03,520.9,521.3,70740.0
2021-07-28 11:30:00,521.09,521.89,519.24,520.08,61723.0,521.09,521.89,519.24,520.08,61723.0
2021-07-28 12:00:00,520.14,521.17,519.77,520.9,39219.0,520.14,521.17,519.77,520.9,39219.0
2021-07-28 12:30:00,520.94,521.86,519.88,519.88,37862.0,520.94,521.86,519.88,519.88,37862.0
2021-07-28 13:00:00,520.11,520.16,517.7,518.07,41159.0,520.11,520.16,517.7,518.07,41159.0
2021-07-28 13:30:00,517.96,519.1,517.9,518.2,24293.0,517.96,519.1,517.9,518.2,24293.0
2021-07-28 14:00:00,518.39,520.35,517.19,519.35,63249.0,518.39,520.35,517.19,519.35,63249.0
2021-07-28 14:30:00,519.51,521.26,516.98,519.81,74460.0,519.51,521.26,516.98,519.81,74460.0
2021-07-28 15:00:00,520.0,520.35,518.59,519.98,52405.0,520.0,520.35,518.59,519.98,52405.0
2021-07-28 15:30:00,520.01,520.74,519.14,519.32,131827.0,520.01,520.74,519.14,519.32,131827.0
2021-07-29 09:30:00,519.96,520.78,517.23,519.2,91699.0,519.96,520.78,517.23,519.2,91699.0
2021-07-29 10:00:00,519.44,519.7,517.92,518.72,64251.0,519.44,519.7,517.92,518.72,64251.0
2021-07-29 10:30:00,519.1,519.11,517.13,518.18,46943.0,519.1,519.11,517.13,518.18,46943.0
2021-07-29 11:00:00,518.19,519.71,517.72,519.19,35604.0,518.19,519.71,517.72,519.19,35604.0
2021-07-29 11:30:00,519.35,519.59,518.19,518.66,41498.0,519.35,519.59,518.19,518.66,41498.0
2021-07-29 12:00:00,518.57,520.3,518.57,518.88,49051.0,518.57,520.3,518.57,518.88,49051.0
2021-07-29 12:30:00,518.9,518.92,517.13,517.42,38397.0,518.9,518.92,517.13,517.42,38397.0
2021-07-29 13:00:00,517.45,518.26,517.25,517.7,32429.0,517.45,518.26,517.25,517.7,32429.0
2021-07-29 13:30:00,517.89,518.25,516.8,517.05,30453.0,517.89,518.25,516.8,517.05,30453.0
2021-07-29 14:00:00,516.96,517.23,516.67,517.01,43911.0,516.96,517.23,516.67,517.01,43911.0
2021-07-29 14:30:00,517.1,517.21,516.03,516.24,53980.0,517.1,517.21,516.03,516.24,53980.0
2021-07-29 15:00:00,516.21,516.34,514.46,514.5,122500.0,516.21,516.34,514.46,514.5,122500.0
2021-07-29 15:30:00,514.61,515.39,513.79,514.39,177709.0,514.61,515.39,513.79,514.39,177709.0
2021-07-30 09:30:00,512.69,519.54,510.96,518.87,273313.0,512.69,519.54,510.96,518.87,273313.0
2021-07-30 10:00:00,518.93,519.79,516.54,517.61,108252.0,518.93,519.79,516.54,517.61,108252.0
2021-07-30 10:30:00,517.64,518.73,516.84,517.19,75638.0,517.64,518.73,516.84,517.19,75638.0
2021-07-30 11:00:00,517.06,517.93,515.22,515.8,75341.0,517.06,517.93,515.22,515.8,75341.0
2021-07-30 11:30:00,515.59,517.21,515.46,517.0,57277.0,515.59,517.21,515.46,517.0,57277.0
2021-07-30 12:00:00,517.27,518.02,516.82,516.86,37733.0,517.27,518.02,516.82,516.86,37733.0
2021-07-30 12:30:00,517.01,518.65,516.97,518.41,48831.0,517.01,518.65,516.97,518.41,48831.0
2021-07-30 13:00:00,518.48,519.37,517.86,518.62,36241.0,518.48,519.37,517.86,518.62,36241.0
2021-07-30 13:30:00,518.55,519.26,517.79,517.96,27241.0,518.55,519.26,517.79,517.96,27241.0
2021-07-30 14:00:00,517.97,518.08,515.75,516.24,46122.0,517.97,518.08,515.75,516.24,46122.0
2021-07-30 14:30:00,516.08,516.24,514.81,515.74,47531.0,516.08,516.24,514.81,515.74,47531.0
2021-07-30 15:00:00,515.93,516.74,515.6,516.65,55183.0,515.93,516.74,515.6,516.65,55183.0
2021-07-30 15:30:00,516.52,517.92,516.02,517.79,161359.0,516.52,517.92,516.02,517.79,161359.0
2021-08-02 09:30:00,519.0,519.85,510.51,515.2,296376.0,519.0,519.85,510.51,515.2,296376.0
2021-08-02 10:00:00,515.19,517.94,514.21,517.83,123043.0,515.19,517.94,514.21,517.83,123043.0
2021-08-02 10:30:00,517.67,518.7,516.98,518.56,97499.0,517.67,518.7,516.98,518.56,97499.0
2021-08-02 11:00:00,518.65,519.48,518.0,518.71,49315.0,518.65,519.48,518.0,518.71,49315.0
2021-08-02 11:30:00,519.25,519.27,517.53,517.59,33039.0,519.25,519.27,517.53,517.59,33039.0
2021-08-02 12:00:00,517.5,517.6,515.67,515.78,50140.0,517.5,517.6,515.67,515.78,50140.0
2021-08-02 12:30:00,515.85,516.27,515.14,515.68,45957.0,515.85,516.27,515.14,515.68,45957.0
2021-08-02 13:00:00,515.8,517.72,515.73,516.72,32123.0,515.8,517.72,515.73,516.72,32123.0
2021-08-02 13:30:00,516.58,517.09,515.4,516.1,51243.0,516.58,517.09,515.4,516.1,51243.0
2021-08-02 14:00:00,516.23,516.23,514.58,514.82,28461.0,516.23,516.23,514.58,514.82,28461.0
2021-08-02 14:30:00,514.86,515.63,514.86,515.38,15515.0,514.86,515.63,514.86,515.38,15515.0
2021-08-02 15:00:00,515.36,516.24,515.02,515.09,33158.0,515.36,516.24,515.02,515.09,33158.0
2021-08-02 15:30:00,515.01,515.65,514.39,514.96,124001.0,515.01,515.65,514.39,514.96,124001.0
2021-08-03 09:30:00,515.32,515.63,510.67,510.67,230927.0,515.32,515.63,510.67,510.67,230927.0
2021-08-03 10:00:00,510.61,511.61,506.65,509.41,177088.0,510.61,511.61,506.65,509.41,177088.0
2021-08-03 10:30:00,509.49,510.13,508.06,508.64,91646.0,509.49,510.13,508.06,508.64,91646.0
2021-08-03 11:00:00,508.81,508.89,505.37,506.49,163971.0,508.81,508.89,505.37,506.49,163971.0
2021-08-03 11:30:00,506.5,512.21,506.13,511.87,108028.0,506.5,512.21,506.13,511.87,108028.0
2021-08-03 12:00:00,511.93,512.24,509.94,510.38,38008.0,511.93,512.24,509.94,510.38,38008.0
2021-08-03 12:30:00,510.36,511.5,509.63,510.47,80546.0,510.36,511.5,509.63,510.47,80546.0
2021-08-03 13:00:00,510.52,511.66,509.35,509.47,38457.0,510.52,511.66,509.35,509.47,38457.0
2021-08-03 13:30:00,509.59,509.62,508.74,509.13,49237.0,509.59,509.62,508.74,509.13,49237.0
2021-08-03 14:00:00,509.05,509.3,507.86,508.8,46508.0,509.05,509.3,507.86,508.8,46508.0
2021-08-03 14:30:00,508.6,509.38,508.14,509.06,35533.0,508.6,509.38,508.14,509.06,35533.0
2021-08-03 15:00:00,509.2,510.68,509.14,510.28,33205.0,509.2,510.68,509.14,510.28,33205.0
2021-08-03 15:30:00,510.26,511.28,510.03,510.83,141612.0,510.26,511.28,510.03,510.83,141612.0
2021-08-04 09:30:00,513.0,514.77,510.57,512.29,182287.0,513.0,514.77,510.57,512.29,182287.0
2021-08-04 10:00:00,512.67,512.67,510.37,510.87,73423.0,512.67,512.67,510.37,510.87,73423.0
2021-08-04 10:30:00,510.86,512.85,510.72,511.56,37482.0,510.86,512.85,510.72,511.56,37482.0
2021-08-04 11:00:00,511.45,512.32,511.07,512.11,41349.0,511.45,512.32,511.07,512.11,41349.0
2021-08-04 11:30:00,512.21,514.77,511.29,514.74,55136.0,512.21,514.77,511.29,514.74,55136.0
2021-08-04 12:00:00,514.83,515.21,513.51,514.04,63228.0,514.83,515.21,513.51,514.04,63228.0
2021-08-04 12:30:00,514.17,515.61,513.84,514.79,30642.0,514.17,515.61,513.84,514.79,30642.0
2021-08-04 13:00:00,514.87,516.47,514.87,516.0,38912.0,514.87,516.47,514.87,516.0,38912.0
2021-08-04 13:30:00,516.16,517.06,514.79,515.06,30964.0,516.16,517.06,514.79,515.06,30964.0
2021-08-04 14:00:00,514.99,516.87,514.9,516.57,33508.0,514.99,516.87,514.9,516.57,33508.0
2021-08-04 14:30:00,516.74,517.23,516.19,516.48,44119.0,516.74,517.23,516.19,516.48,44119.0
2021-08-04 15:00:00,516.52,517.66,516.19,517.29,49389.0,516.52,517.66,516.19,517.29,49389.0
2021-08-04 15:30:00,517.13,517.98,516.75,517.23,172447.0,517.13,517.98,516.75,517.23,172447.0
2021-08-05 09:30:00,517.13,518.39,514.02,518.27,159276.0,517.13,518.39,514.02,518.27,159276.0
2021-08-05 10:00:00,518.27,520.2,517.57,519.38,85535.0,518.27,520.2,517.57,519.38,85535.0
2021-08-05 10:30:00,519.51,521.92,519.29,521.04,119545.0,519.51,521.92,519.29,521.04,119545.0
2021-08-05 11:00:00,521.16,523.78,521.03,523.21,134957.0,521.16,523.78,521.03,523.21,134957.0
2021-08-05 11:30:00,523.3,525.17,523.25,524.1,107474.0,523.3,525.17,523.25,524.1,107474.0
2021-08-05 12:00:00,524.13,524.86,522.93,523.72,54694.0,524.13,524.86,522.93,523.72,54694.0
2021-08-05 12:30:00,523.97,524.47,523.16,524.15,63450.0,523.97,524.47,523.16,524.15,63450.0
2021-08-05 13:00:00,524.14,524.25,522.75,523.19,40701.0,524.14,524.25,522.75,523.19,40701.0
2021-08-05 13:30:00,523.36,523.82,522.98,523.36,35662.0,523.36,523.82,522.98,523.36,35662.0
2021-08-05 14:00:00,523.41,524.45,523.34,524.21,33301.0,523.41,524.45,523.34,524.21,33301.0
2021-08-05 14:30:00,524.13,524.44,523.7,523.71,49047.0,524.13,524.44,523.7,523.71,49047.0
2021-08-05 15:00:00,523.89,524.65,523.73,524.2,45981.0,523.89,524.65,523.73,524.2,45981.0
2021-08-05 15:30:00,524.07,525.41,523.88,524.89,167923.0,524.07,525.41,523.88,524.89,167923.0
2021-08-06 09:30:00,523.75,526.84,521.81,523.85,185572.0,523.75,526.84,521.81,523.85,185572.0
2021-08-06 10:00:00,523.64,524.27,521.24,523.34,67149.0,523.64,524.27,521.24,523.34,67149.0
2021-08-06 10:30:00,523.23,525.5,522.0,522.88,85722.0,523.23,525.5,522.0,522.88,85722.0
2021-08-06 11:00:00,522.39,524.41,520.69,524.21,48922.0,522.39,524.41,520.69,524.21,48922.0
2021-08-06 11:30:00,524.03,524.03,522.5,523.32,36683.0,524.03,524.03,522.5,523.32,36683.0
2021-08-06 12:00:00,523.38,523.57,522.0,522.61,21850.0,523.38,523.57,522.0,522.61,21850.0
2021-08-06 12:30:00,522.7,522.84,521.64,522.44,17698.0,522.7,522.84,521.64,522.44,17698.0
2021-08-06 13:00:00,522.39,523.75,522.39,522.47,64222.0,522.39,523.75,522.39,522.47,64222.0
2021-08-06 13:30:00,522.47,522.57,521.05,521.28,43920.0,522.47,522.57,521.05,521.28,43920.0
2021-08-06 14:00:00,521.33,521.55,520.11,520.11,49474.0,521.33,521.55,520.11,520.11,49474.0
2021-08-06 14:30:00,520.28,521.03,519.64,520.1,55853.0,520.28,521.03,519.64,520.1,55853.0
2021-08-06 15:00:00,520.0,520.32,519.56,520.14,33359.0,520.0,520.32,519.56,520.14,33359.0
2021-08-06 15:30:00,520.12,520.76,519.39,520.54,140567.0,520.12,520.76,519.39,520.54,140567.0
2021-08-09 09:30:00,522.42,522.67,519.77,520.8,110248.0,522.42,522.67,519.77,520.8,110248.0
2021-08-09 10:00:00,520.69,520.69,517.99,520.51,64436.0,520.69,520.69,517.99,520.51,64436.0
2021-08-09 10:30:00,520.57,521.48,519.36,519.72,39737.0,520.57,521.48,519.36,519.72,39737.0
2021-08-09 11:00:00,519.75,520.52,518.34,520.14,45560.0,519.75,520.52,518.34,520.14,45560.0
2021-08-09 11:30:00,520.09,520.16,518.91,519.15,24476.0,520.09,520.16,518.91,519.15,24476.0
2021-08-09 12:00:00,519.21,519.33,518.03,518.37,38644.0,519.21,519.33,518.03,518.37,38644.0
2021-08-09 12:30:00,518.28,519.5,518.07,519.34,27278.0,518.28,519.5,518.07,519.34,27278.0
2021-08-09 13:00:00,519.28,519.41,518.63,518.98,23060.0,519.28,519.41,518.63,518.98,23060.0
2021-08-09 13:30:00,518.98,519.92,518.62,519.55,29835.0,518.98,519.92,518.62,519.55,29835.0
2021-08-09 14:00:00,519.55,520.41,519.51,520.33,29042.0,519.55,520.41,519.51,520.33,29042.0
2021-08-09 14:30:00,520.32,520.92,519.5,519.84,39526.0,520.32,520.92,519.5,519.84,39526.0
2021-08-09 15:00:00,519.76,519.8,519.11,519.25,39648.0,519.76,519.8,519.11,519.25,39648.0
2021-08-09 15:30:00,519.18,520.22,518.95,519.98,89102.0,519.18,520.22,518.95,519.98,89102.0
2021-08-10 09:30:00,519.42,520.79,516.15,520.07,125085.0,519.42,520.79,516.15,520.07,125085.0
2021-08-10 10:00:00,520.13,520.45,516.48,516.5,69915.0,520.13,520.45,516.48,516.5,69915.0
2021-08-10 10:30:00,516.48,517.41,514.83,515.45,81343.0,516.48,517.41,514.83,515.45,81343.0
2021-08-10 11:00:00,515.55,516.12,514.74,515.6,51065.0,515.55,516.12,514.74,515.6,51065.0
2021-08-10 11:30:00,515.76,516.68,514.85,515.22,46478.0,515.76,516.68,514.85,515.22,46478.0
2021-08-10 12:00:00,515.25,516.0,514.79,515.29,82722.0,515.25,516.0,514.79,515.29,82722.0
2021-08-10 12:30:00,515.26,515.93,514.7,515.86,32809.0,515.26,515.93,514.7,515.86,32809.0
2021-08-10 13:00:00,515.67,516.54,515.56,516.01,32662.0,515.67,516.54,515.56,516.01,32662.0
2021-08-10 13:30:00,515.79,516.2,515.35,515.5,36312.0,515.79,516.2,515.35,515.5,36312.0
2021-08-10 14:00:00,515.46,515.63,514.21,514.76,46357.0,515.46,515.63,514.21,514.76,46357.0
2021-08-10 14:30:00,514.81,515.0,512.98,513.29,76000.0,514.81,515.0,512.98,513.29,76000.0
2021-08-10 15:00:00,513.3,514.97,512.96,514.57,60459.0,513.3,514.97,512.96,514.57,60459.0
2021-08-10 15:30:00,514.58,515.95,514.15,515.84,147966.0,514.58,515.95,514.15,515.84,147966.0
2021-08-11 09:30:00,516.77,519.57,513.9,514.79,116523.0,516.77,519.57,513.9,514.79,116523.0
2021-08-11 10:00:00,514.55,517.07,514.4,516.53,48316.0,514.55,517.07,514.4,516.53,48316.0
2021-08-11 10:30:00,516.38,516.67,513.54,513.64,70079.0,516.38,516.67,513.54,513.64,70079.0
2021-08-11 11:00:00,513.62,514.36,512.01,513.12,65935.0,513.62,514.36,512.01,513.12,65935.0
2021-08-11 11:30:00,513.13,513.29,510.34,511.03,88957.0,513.13,513.29,510.34,511.03,88957.0
2021-08-11 12:00:00,510.93,511.83,509.77,511.75,66726.0,510.93,511.83,509.77,511.75,66726.0
2021-08-11 12:30:00,511.63,512.73,511.56,512.42,35583.0,511.63,512.73,511.56,512.42,35583.0
2021-08-11 13:00:00,512.49,513.33,511.65,512.26,32022.0,512.49,513.33,511.65,512.26,32022.0
2021-08-11 13:30:00,512.13,512.13,510.7,511.33,31474.0,512.13,512.13,510.7,511.33,31474.0
2021-08-11 14:00:00,511.19,512.35,511.11,511.71,25323.0,511.19,512.35,511.11,511.71,25323.0
2021-08-11 14:30:00,511.69,512.63,511.6,512.11,20046.0,511.69,512.63,511.6,512.11,20046.0
2021-08-11 15:00:00,512.13,513.18,511.6,512.83,38854.0,512.13,513.18,511.6,512.83,38854.0
2021-08-11 15:30:00,512.61,512.85,511.87,512.4,148097.0,512.61,512.85,511.87,512.4,148097.0
2021-08-12 09:30:00,512.27,513.0,508.68,509.48,112792.0,512.27,513.0,508.68,509.48,112792.0
2021-08-12 10:00:00,509.11,510.54,507.2,510.0,71321.0,509.11,510.54,507.2,510.0,71321.0
2021-08-12 10:30:00,510.0,512.0,510.0,511.6,55606.0,510.0,512.0,510.0,511.6,55606.0
2021-08-12 11:00:00,511.69,511.79,510.39,510.95,29132.0,511.69,511.79,510.39,510.95,29132.0
2021-08-12 11:30:00,511.0,511.76,510.57,510.68,26116.0,511.0,511.76,510.57,510.68,26116.0
2021-08-12 12:00:00,510.68,511.25,509.82,510.28,27957.0,510.68,511.25,509.82,510.28,27957.0
2021-08-12 12:30:00,510.26,510.56,509.67,509.93,31978.0,510.26,510.56,509.67,509.93,31978.0
2021-08-12 13:00:00,509.97,510.6,509.74,509.86,30792.0,509.97,510.6,509.74,509.86,30792.0
2021-08-12 13:30:00,510.0,510.8,509.97,510.61,23061.0,510.0,510.8,509.97,510.61,23061.0
2021-08-12 14:00:00,510.44,510.83,510.22,510.47,19884.0,510.44,510.83,510.22,510.47,19884.0
2021-08-12 14:30:00,510.54,511.11,510.41,510.7,33288.0,510.54,511.11,510.41,510.7,33288.0
2021-08-12 15:00:00,510.68,511.53,510.01,511.53,43769.0,510.68,511.53,510.01,511.53,43769.0
2021-08-12 15:30:00,511.54,512.42,509.92,510.53,181373.0,511.54,512.42,509.92,510.53,181373.0
2021-08-13 09:30:00,512.64,518.91,511.51,516.62,227344.0,512.64,518.91,511.51,516.62,227344.0
2021-08-13 10:00:00,516.57,518.63,515.6,516.71,82093.0,516.57,518.63,515.6,516.71,82093.0
2021-08-13 10:30:00,516.99,518.87,516.59,517.49,57535.0,516.99,518.87,516.59,517.49,57535.0
2021-08-13 11:00:00,517.26,518.15,515.7,516.72,62920.0,517.26,518.15,515.7,516.72,62920.0
2021-08-13 11:30:00,516.73,517.39,516.4,517.34,28567.0,516.73,517.39,516.4,517.34,28567.0
2021-08-13 12:00:00,517.23,518.89,517.17,518.84,65167.0,517.23,518.89,517.17,518.84,65167.0
2021-08-13 12:30:00,518.97,520.49,518.56,520.31,85871.0,518.97,520.49,518.56,520.31,85871.0
2021-08-13 13:00:00,520.4,521.44,518.51,518.65,107158.0,520.4,521.44,518.51,518.65,107158.0
2021-08-13 13:30:00,518.67,519.32,517.67,518.23,36390.0,518.67,519.32,517.67,518.23,36390.0
2021-08-13 14:00:00,518.11,518.37,517.23,518.03,34690.0,518.11,518.37,517.23,518.03,34690.0
2021-08-13 14:30:00,518.08,518.13,517.28,517.84,22734.0,518.08,518.13,517.28,517.84,22734.0
2021-08-13 15:00:00,517.75,517.89,517.11,517.15,27996.0,517.75,517.89,517.11,517.15,27996.0
2021-08-13 15:30:00,517.12,517.13,515.5,515.91,178270.0,517.12,517.13,515.5,515.91,178270.0
2021-08-16 09:30:00,515.17,523.38,515.17,516.21,263050.0,515.17,523.38,515.17,516.21,263050.0
2021-08-16 10:00:00,516.03,516.79,512.3,515.25,100879.0,516.03,516.79,512.3,515.25,100879.0
2021-08-16 10:30:00,514.76,515.51,513.29,514.68,96327.0,514.76,515.51,513.29,514.68,96327.0
2021-08-16 11:00:00,514.54,515.76,513.68,514.45,95046.0,514.54,515.76,513.68,514.45,95046.0
2021-08-16 11:30:00,514.41,515.85,513.83,514.61,43273.0,514.41,515.85,513.83,514.61,43273.0
2021-08-16 12:00:00,514.66,515.68,514.46,515.34,34357.0,514.66,515.68,514.46,515.34,34357.0
2021-08-16 12:30:00,515.4,515.48,514.62,514.91,13432.0,515.4,515.48,514.62,514.91,13432.0
2021-08-16 13:00:00,515.01,516.01,514.64,515.87,38481.0,515.01,516.01,514.64,515.87,38481.0
2021-08-16 13:30:00,515.93,516.98,515.77,516.88,23717.0,515.93,516.98,515.77,516.88,23717.0
2021-08-16 14:00:00,516.8,517.07,516.05,516.96,25859.0,516.8,517.07,516.05,516.96,25859.0
2021-08-16 14:30:00,516.98,517.66,516.58,517.34,42032.0,516.98,517.66,516.58,517.34,42032.0
2021-08-16 15:00:00,517.28,517.89,517.14,517.63,28886.0,517.28,517.89,517.14,517.63,28886.0
2021-08-16 15:30:00,517.51,518.05,517.22,517.97,89964.0,517.51,518.05,517.22,517.97,89964.0
2021-08-17 09:30:00,514.42,516.01,514.42,515.36,146110.0,514.42,516.01,514.42,515.36,146110.0
2021-08-17 10:00:00,515.51,516.47,514.2,516.15,56586.0,515.51,516.47,514.2,516.15,56586.0
2021-08-17 10:30:00,515.83,520.23,514.5,518.78,74046.0,515.83,520.23,514.5,518.78,74046.0
2021-08-17 11:00:00,518.98,520.19,517.0,517.08,54578.0,518.98,520.19,517.0,517.08,54578.0
2021-08-17 11:30:00,516.94,517.77,516.34,517.03,39360.0,516.94,517.77,516.34,517.03,39360.0
2021-08-17 12:00:00,516.85,518.22,516.5,517.64,71544.0,516.85,518.22,516.5,517.64,71544.0
2021-08-17 12:30:00,517.51,517.56,515.1,515.67,45344.0,517.51,517.56,515.1,515.67,45344.0
2021-08-17 13:00:00,515.57,517.85,515.5,517.85,42291.0,515.57,517.85,515.5,517.85,42291.0
2021-08-17 13:30:00,517.67,518.66,516.55,518.45,64300.0,517.67,518.66,516.55,518.45,64300.0
2021-08-17 14:00:00,518.66,520.19,518.48,519.65,70292.0,518.66,520.19,518.48,519.65,70292.0
2021-08-17 14:30:00,519.63,520.5,519.23,519.97,89129.0,519.63,520.5,519.23,519.97,89129.0
2021-08-17 15:00:00,520.11,520.79,519.27,519.5,72772.0,520.11,520.79,519.27,519.5,72772.0
2021-08-17 15:30:00,519.58,519.95,518.14,519.0,191775.0,519.58,519.95,518.14,519.0,191775.0
2021-08-18 09:30:00,520.0,525.54,518.65,523.2,231360.0,520.0,525.54,518.65,523.2,231360.0
2021-08-18 10:00:00,523.18,523.29,520.78,521.6,60555.0,523.18,523.29,520.78,521.6,60555.0
2021-08-18 10:30:00,521.8,522.79,520.99,521.85,109039.0,521.8,522.79,520.99,521.85,109039.0
2021-08-18 11:00:00,521.73,522.28,521.06,521.95,32160.0,521.73,522.28,521.06,521.95,32160.0
2021-08-18 11:30:00,521.79,522.84,521.33,522.6,36042.0,521.79,522.84,521.33,522.6,36042.0
2021-08-18 12:00:00,522.63,523.55,522.5,522.75,63884.0,522.63,523.55,522.5,522.75,63884.0
2021-08-18 12:30:00,522.85,524.0,522.85,523.88,50524.0,522.85,524.0,522.85,523.88,50524.0
2021-08-18 13:00:00,523.91,524.5,523.52,524.45,43705.0,523.91,524.5,523.52,524.45,43705.0
2021-08-18 13:30:00,524.43,525.16,524.15,524.65,44548.0,524.43,525.16,524.15,524.65,44548.0
2021-08-18 14:00:00,524.6,526.38,522.68,524.14,89593.0,524.6,526.38,522.68,524.14,89593.0
2021-08-18 14:30:00,524.11,525.01,523.08,525.01,47701.0,524.11,525.01,523.08,525.01,47701.0
2021-08-18 15:00:00,524.85,524.99,523.2,523.41,81772.0,524.85,524.99,523.2,523.41,81772.0
2021-08-18 15:30:00,523.4,523.72,521.64,521.91,292567.0,523.4,523.72,521.64,521.91,292567.0
2021-08-19 09:30:00,522.74,532.23,521.87,532.03,487494.0,522.74,532.23,521.87,532.03,487494.0
2021-08-19 10:00:00,532.12,540.3,531.42,539.64,619923.0,532.12,540.3,531.42,539.64,619923.0
2021-08-19 10:30:00,539.63,542.44,537.75,541.41,576369.0,539.63,542.44,537.75,541.41,576369.0
2021-08-19 11:00:00,541.38,545.8,541.23,544.84,408015.0,541.38,545.8,541.23,544.84,408015.0
2021-08-19 11:30:00,544.73,548.15,543.8,548.15,254794.0,544.73,548.15,543.8,548.15,254794.0
2021-08-19 12:00:00,548.0,548.19,544.39,546.29,202406.0,548.0,548.19,544.39,546.29,202406.0
2021-08-19 12:30:00,546.3,548.39,545.71,546.61,192276.0,546.3,548.39,545.71,546.61,192276.0
2021-08-19 13:00:00,546.59,546.91,541.79,542.57,193534.0,546.59,546.91,541.79,542.57,193534.0
2021-08-19 13:30:00,542.57,544.39,540.92,542.74,153983.0,542.57,544.39,540.92,542.74,153983.0
2021-08-19 14:00:00,542.82,543.59,541.27,541.68,123316.0,542.82,543.59,541.27,541.68,123316.0
2021-08-19 14:30:00,541.48,544.89,541.26,544.89,159117.0,541.48,544.89,541.26,544.89,159117.0
2021-08-19 15:00:00,544.85,547.28,544.4,546.7,204948.0,544.85,547.28,544.4,546.7,204948.0
2021-08-19 15:30:00,546.69,546.83,542.59,543.71,509938.0,546.69,546.83,542.59,543.71,509938.0
2021-08-20 09:30:00,544.47,549.74,539.1,546.59,525538.0,544.47,549.74,539.1,546.59,525538.0
2021-08-20 10:00:00,546.79,551.14,545.13,549.75,215537.0,546.79,551.14,545.13,549.75,215537.0
2021-08-20 10:30:00,549.73,550.24,544.13,545.08,155662.0,549.73,550.24,544.13,545.08,155662.0
2021-08-20 11:00:00,545.15,546.24,542.71,545.38,120305.0,545.15,546.24,542.71,545.38,120305.0
2021-08-20 11:30:00,545.46,546.21,544.05,544.9,86397.0,545.46,546.21,544.05,544.9,86397.0
2021-08-20 12:00:00,545.1,547.3,545.0,547.15,78127.0,545.1,547.3,545.0,547.15,78127.0
2021-08-20 12:30:00,547.3,547.83,546.64,547.65,49638.0,547.3,547.83,546.64,547.65,49638.0
2021-08-20 13:00:00,547.7,548.92,547.09,548.6,72402.0,547.7,548.92,547.09,548.6,72402.0
2021-08-20 13:30:00,548.6,551.03,548.22,550.88,102647.0,548.6,551.03,548.22,550.88,102647.0
2021-08-20 14:00:00,550.95,551.39,548.59,549.02,103181.0,550.95,551.39,548.59,549.02,103181.0
2021-08-20 14:30:00,548.84,549.91,548.07,548.64,46562.0,548.84,549.91,548.07,548.64,46562.0
2021-08-20 15:00:00,548.69,548.92,547.79,547.98,74634.0,548.69,548.92,547.79,547.98,74634.0
2021-08-20 15:30:00,548.08,548.99,546.67,546.69,275390.0,548.08,548.99,546.67,546.69,275390.0
2021-08-23 09:30:00,546.38,551.22,543.74,549.39,228306.0,546.38,551.22,543.74,549.39,228306.0
2021-08-23 10:00:00,549.28,552.35,548.46,550.44,133053.0,549.28,552.35,548.46,550.44,133053.0
2021-08-23 10:30:00,550.6,552.96,549.9,551.87,100918.0,550.6,552.96,549.9,551.87,100918.0
2021-08-23 11:00:00,551.88,551.95,550.46,550.92,57392.0,551.88,551.95,550.46,550.92,57392.0
2021-08-23 11:30:00,551.11,553.73,550.94,553.17,72882.0,551.11,553.73,550.94,553.17,72882.0
2021-08-23 12:00:00,553.19,554.38,552.82,553.9,58997.0,553.19,554.38,552.82,553.9,58997.0
2021-08-23 12:30:00,553.91,554.34,553.63,554.0,45129.0,553.91,554.34,553.63,554.0,45129.0
2021-08-23 13:00:00,553.93,554.98,553.24,553.38,54267.0,553.93,554.98,553.24,553.38,54267.0
2021-08-23 13:30:00,553.39,553.9,553.16,553.54,39579.0,553.39,553.9,553.16,553.54,39579.0
2021-08-23 14:00:00,553.59,554.07,552.94,553.59,61145.0,553.59,554.07,552.94,553.59,61145.0
2021-08-23 14:30:00,553.47,555.42,553.33,555.4,77689.0,553.47,555.42,553.33,555.4,77689.0
2021-08-23 15:00:00,555.33,555.55,553.81,554.29,64399.0,555.33,555.55,553.81,554.29,64399.0
2021-08-23 15:30:00,554.25,554.52,553.03,553.42,182325.0,554.25,554.52,553.03,553.42,182325.0
2021-08-24 09:30:00,552.01,553.37,550.27,550.62,187618.0,552.01,553.37,550.27,550.62,187618.0
2021-08-24 10:00:00,550.81,552.21,550.15,551.05,82970.0,550.81,552.21,550.15,551.05,82970.0
2021-08-24 10:30:00,551.01,554.9,550.91,553.17,99225.0,551.01,554.9,550.91,553.17,99225.0
2021-08-24 11:00:00,553.04,553.24,551.93,552.1,66479.0,553.04,553.24,551.93,552.1,66479.0
2021-08-24 11:30:00,551.85,552.2,551.28,551.49,58038.0,551.85,552.2,551.28,551.49,58038.0
2021-08-24 12:00:00,551.55,551.76,550.28,550.5,45534.0,551.55,551.76,550.28,550.5,45534.0
2021-08-24 12:30:00,550.47,550.47,549.39,549.87,46959.0,550.47,550.47,549.39,549.87,46959.0
2021-08-24 13:00:00,549.78,550.62,549.27,550.62,43156.0,549.78,550.62,549.27,550.62,43156.0
2021-08-24 13:30:00,550.58,551.6,550.58,551.14,34086.0,550.58,551.6,550.58,551.14,34086.0
2021-08-24 14:00:00,551.15,553.16,550.85,553.02,52062.0,551.15,553.16,550.85,553.02,52062.0
2021-08-24 14:30:00,553.02,554.77,552.85,554.67,82007.0,553.02,554.77,552.85,554.67,82007.0
2021-08-24 15:00:00,554.83,555.32,553.81,553.88,92726.0,554.83,555.32,553.81,553.88,92726.0
2021-08-24 15:30:00,553.96,554.15,552.74,553.2,124435.0,553.96,554.15,552.74,553.2,124435.0
2021-08-25 09:30:00,550.89,552.84,547.85,549.01,192387.0,550.89,552.84,547.85,549.01,192387.0
2021-08-25 10:00:00,549.11,550.25,547.93,548.36,99157.0,549.11,550.25,547.93,548.36,99157.0
2021-08-25 10:30:00,548.03,548.34,546.19,546.77,104322.0,548.03,548.34,546.19,546.77,104322.0
2021-08-25 11:00:00,546.75,548.21,545.45,547.96,91671.0,546.75,548.21,545.45,547.96,91671.0
2021-08-25 11:30:00,547.96,548.48,547.17,547.82,55365.0,547.96,548.48,547.17,547.82,55365.0
2021-08-25 12:00:00,547.78,547.88,546.43,547.35,38888.0,547.78,547.88,546.43,547.35,38888.0
2021-08-25 12:30:00,547.32,547.85,546.59,547.63,39712.0,547.32,547.85,546.59,547.63,39712.0
2021-08-25 13:00:00,547.55,547.72,546.26,547.35,56629.0,547.55,547.72,546.26,547.35,56629.0
2021-08-25 13:30:00,547.29,547.63,546.73,547.51,48714.0,547.29,547.63,546.73,547.51,48714.0
2021-08-25 14:00:00,547.37,547.8,546.79,547.36,26359.0,547.37,547.8,546.79,547.36,26359.0
2021-08-25 14:30:00,547.5,549.98,547.5,548.49,61349.0,547.5,549.98,547.5,548.49,61349.0
2021-08-25 15:00:00,548.33,548.51,547.7,548.22,37242.0,548.33,548.51,547.7,548.22,37242.0
2021-08-25 15:30:00,548.21,548.51,546.96,547.64,150477.0,548.21,548.51,546.96,547.64,150477.0
2021-08-26 09:30:00,546.16,551.77,546.16,549.09,135828.0,546.16,551.77,546.16,549.09,135828.0
2021-08-26 10:00:00,549.11,550.71,546.37,547.46,64518.0,549.11,550.71,546.37,547.46,64518.0
2021-08-26 10:30:00,547.48,548.9,547.26,547.66,38967.0,547.48,548.9,547.26,547.66,38967.0
2021-08-26 11:00:00,547.69,550.32,545.9,549.93,60276.0,547.69,550.32,545.9,549.93,60276.0
2021-08-26 11:30:00,549.95,551.78,549.45,551.39,66726.0,549.95,551.78,549.45,551.39,66726.0
2021-08-26 12:00:00,551.58,552.61,551.47,552.39,45041.0,551.58,552.61,551.47,552.39,45041.0
2021-08-26 12:30:00,552.34,552.39,549.98,550.74,42858.0,552.34,552.39,549.98,550.74,42858.0
2021-08-26 13:00:00,550.56,550.91,549.45,549.79,23607.0,550.56,550.91,549.45,549.79,23607.0
2021-08-26 13:30:00,549.67,550.3,549.48,550.23,13159.0,549.67,550.3,549.48,550.23,13159.0
2021-08-26 14:00:00,550.14,550.37,549.83,550.01,19736.0,550.14,550.37,549.83,550.01,19736.0
2021-08-26 14:30:00,549.98,550.32,549.35,549.99,30007.0,549.98,550.32,549.35,549.99,30007.0
2021-08-26 15:00:00,549.93,550.23,549.06,549.46,45820.0,549.93,550.23,549.06,549.46,45820.0
2021-08-26 15:30:00,549.56,550.18,549.11,550.12,115187.0,549.56,550.18,549.11,550.12,115187.0
2021-08-27 09:30:00,551.6,562.0,549.25,558.47,495388.0,551.6,562.0,549.25,558.47,495388.0
2021-08-27 10:00:00,558.41,564.17,557.51,560.37,307390.0,558.41,564.17,557.51,560.37,307390.0
2021-08-27 10:30:00,560.15,560.34,557.49,558.0,108475.0,560.15,560.34,557.49,558.0,108475.0
2021-08-27 11:00:00,558.31,558.31,555.85,556.56,75829.0,558.31,558.31,555.85,556.56,75829.0
2021-08-27 11:30:00,556.55,558.42,555.63,557.98,64319.0,556.55,558.42,555.63,557.98,64319.0
2021-08-27 12:00:00,558.03,558.58,556.73,556.87,57542.0,558.03,558.58,556.73,556.87,57542.0
2021-08-27 12:30:00,556.88,557.53,555.46,556.9,48414.0,556.88,557.53,555.46,556.9,48414.0
2021-08-27 13:00:00,557.18,558.35,557.17,557.99,44257.0,557.18,558.35,557.17,557.99,44257.0
2021-08-27 13:30:00,558.09,558.95,557.26,557.28,35138.0,558.09,558.95,557.26,557.28,35138.0
2021-08-27 14:00:00,557.18,557.43,555.5,556.65,54171.0,557.18,557.43,555.5,556.65,54171.0
2021-08-27 14:30:00,556.69,558.29,556.17,558.29,58426.0,556.69,558.29,556.17,558.29,58426.0
2021-08-27 15:00:00,558.18,561.0,558.1,559.8,95282.0,558.18,561.0,558.1,559.8,95282.0
2021-08-27 15:30:00,559.83,559.96,558.48,558.89,197857.0,559.83,559.96,558.48,558.89,197857.0
2021-08-30 09:30:00,557.26,562.62,556.45,560.14,155329.0,557.26,562.62,556.45,560.14,155329.0
2021-08-30 10:00:00,560.15,566.2,559.64,564.95,157466.0,560.15,566.2,559.64,564.95,157466.0
2021-08-30 10:30:00,564.95,567.17,564.42,565.88,95150.0,564.95,567.17,564.42,565.88,95150.0
2021-08-30 11:00:00,566.0,566.19,563.43,563.86,53826.0,566.0,566.19,563.43,563.86,53826.0
2021-08-30 11:30:00,564.01,565.43,563.8,564.58,49337.0,564.01,565.43,563.8,564.58,49337.0
2021-08-30 12:00:00,564.56,564.65,563.01,564.04,33467.0,564.56,564.65,563.01,564.04,33467.0
2021-08-30 12:30:00,564.04,565.16,563.73,564.74,55187.0,564.04,565.16,563.73,564.74,55187.0
2021-08-30 13:00:00,564.71,564.97,563.69,564.24,46048.0,564.71,564.97,563.69,564.24,46048.0
2021-08-30 13:30:00,564.17,565.39,563.57,565.29,34639.0,564.17,565.39,563.57,565.29,34639.0
2021-08-30 14:00:00,565.31,565.44,564.11,564.52,27004.0,565.31,565.44,564.11,564.52,27004.0
2021-08-30 14:30:00,564.6,565.6,564.55,565.1,35901.0,564.6,565.6,564.55,565.1,35901.0
2021-08-30 15:00:00,564.94,566.63,564.84,566.12,70118.0,564.94,566.63,564.84,566.12,70118.0
2021-08-30 15:30:00,566.06,567.06,565.76,566.18,216544.0,566.06,567.06,565.76,566.18,216544.0
2021-08-31 09:30:00,566.12,566.42,561.61,562.91,189906.0,566.12,566.42,561.61,562.91,189906.0
2021-08-31 10:00:00,562.97,565.27,562.65,564.71,69473.0,562.97,565.27,562.65,564.71,69473.0
2021-08-31 10:30:00,564.81,566.6,564.53,566.12,84828.0,564.81,566.6,564.53,566.12,84828.0
2021-08-31 11:00:00,566.13,566.35,564.56,565.21,53547.0,566.13,566.35,564.56,565.21,53547.0
2021-08-31 11:30:00,565.25,565.25,563.79,564.66,43089.0,565.25,565.25,563.79,564.66,43089.0
2021-08-31 12:00:00,564.64,565.5,564.22,565.44,52423.0,564.64,565.5,564.22,565.44,52423.0
2021-08-31 12:30:00,565.34,566.24,565.29,566.21,29594.0,565.34,566.24,565.29,566.21,29594.0
2021-08-31 13:00:00,566.26,566.62,565.0,565.13,33915.0,566.26,566.62,565.0,565.13,33915.0
2021-08-31 13:30:00,565.05,566.14,564.96,566.14,29337.0,565.05,566.14,564.96,566.14,29337.0
2021-08-31 14:00:00,566.03,566.65,565.77,566.18,39460.0,566.03,566.65,565.77,566.18,39460.0
2021-08-31 14:30:00,566.4,568.25,566.4,568.02,48401.0,566.4,568.25,566.4,568.02,48401.0
2021-08-31 15:00:00,567.96,568.59,567.58,568.15,58774.0,567.96,568.59,567.58,568.15,58774.0
2021-08-31 15:30:00,568.18,569.48,566.8,569.28,169091.0,568.18,569.48,566.8,569.28,169091.0
2021-09-01 09:30:00,568.99,574.48,568.99,571.63,286044.0,568.99,574.48,568.99,571.63,286044.0
2021-09-01 10:00:00,571.73,577.72,569.8,575.7,334908.0,571.73,577.72,569.8,575.7,334908.0
2021-09-01 10:30:00,575.14,578.3,574.54,576.79,143610.0,575.14,578.3,574.54,576.79,143610.0
2021-09-01 11:00:00,576.8,579.28,576.28,577.75,109847.0,576.8,579.28,576.28,577.75,109847.0
2021-09-01 11:30:00,577.84,577.94,576.29,576.74,66607.0,577.84,577.94,576.29,576.74,66607.0
2021-09-01 12:00:00,576.79,585.24,576.67,583.51,587427.0,576.79,585.24,576.67,583.51,587427.0
2021-09-01 12:30:00,583.69,589.8,582.94,587.64,353319.0,583.69,589.8,582.94,587.64,353319.0
2021-09-01 13:00:00,587.8,589.72,586.84,586.9,189836.0,587.8,589.72,586.84,586.9,189836.0
2021-09-01 13:30:00,586.99,589.43,586.96,588.28,171010.0,586.99,589.43,586.96,588.28,171010.0
2021-09-01 14:00:00,588.31,591.0,587.41,587.42,208832.0,588.31,591.0,587.41,587.42,208832.0
2021-09-01 14:30:00,587.39,587.86,584.61,585.1,163284.0,587.39,587.86,584.61,585.1,163284.0
2021-09-01 15:00:00,585.02,585.66,582.81,583.48,174191.0,585.02,585.66,582.81,583.48,174191.0
2021-09-01 15:30:00,583.38,585.8,581.76,582.07,372708.0,583.38,585.8,581.76,582.07,372708.0
2021-09-02 09:30:00,584.09,596.88,583.68,595.2,1182510.0,584.09,596.88,583.68,595.2,1182510.0
2021-09-02 10:00:00,595.4,598.09,591.58,594.75,416861.0,595.4,598.09,591.58,594.75,416861.0
2021-09-02 10:30:00,594.67,597.43,593.56,596.75,231256.0,594.67,597.43,593.56,596.75,231256.0
2021-09-02 11:00:00,596.63,598.49,594.1,598.49,180728.0,596.63,598.49,594.1,598.49,180728.0
2021-09-02 11:30:00,598.48,598.76,595.5,596.62,185167.0,598.48,598.76,595.5,596.62,185167.0
2021-09-02 12:00:00,596.55,596.92,593.2,593.78,166571.0,596.55,596.92,593.2,593.78,166571.0
2021-09-02 12:30:00,593.76,595.14,593.13,593.41,248549.0,593.76,595.14,593.13,593.41,248549.0
2021-09-02 13:00:00,593.51,594.43,591.1,592.09,105187.0,593.51,594.43,591.1,592.09,105187.0
2021-09-02 13:30:00,591.96,592.32,589.03,589.79,155531.0,591.96,592.32,589.03,589.79,155531.0
2021-09-02 14:00:00,589.76,590.49,587.32,588.15,144148.0,589.76,590.49,587.32,588.15,144148.0
2021-09-02 14:30:00,588.14,588.79,587.36,588.0,71451.0,588.14,588.79,587.36,588.0,71451.0
2021-09-02 15:00:00,587.99,590.66,587.22,589.22,138702.0,587.99,590.66,587.22,589.22,138702.0
2021-09-02 15:30:00,589.39,590.26,587.68,588.56,262546.0,589.39,590.26,587.68,588.56,262546.0
2021-09-03 09:30:00,585.8,591.69,585.01,588.84,318122.0,585.8,591.69,585.01,588.84,318122.0
2021-09-03 10:00:00,588.99,591.21,584.38,587.09,168567.0,588.99,591.21,584.38,587.09,168567.0
2021-09-03 10:30:00,586.93,586.98,583.14,584.64,120515.0,586.93,586.98,583.14,584.64,120515.0
2021-09-03 11:00:00,584.45,587.8,583.44,587.44,90986.0,584.45,587.8,583.44,587.44,90986.0
2021-09-03 11:30:00,587.25,588.28,586.82,587.33,54174.0,587.25,588.28,586.82,587.33,54174.0
2021-09-03 12:00:00,587.23,590.73,586.58,590.41,79058.0,587.23,590.73,586.58,590.41,79058.0
2021-09-03 12:30:00,590.47,590.48,589.3,589.85,31506.0,590.47,590.48,589.3,589.85,31506.0
2021-09-03 13:00:00,589.71,591.15,589.62,589.77,45206.0,589.71,591.15,589.62,589.77,45206.0
2021-09-03 13:30:00,589.66,590.54,589.29,590.53,29130.0,589.66,590.54,589.29,590.53,29130.0
2021-09-03 14:00:00,590.6,591.13,589.83,590.6,27463.0,590.6,591.13,589.83,590.6,27463.0
2021-09-03 14:30:00,590.67,591.88,590.53,591.08,57672.0,590.67,591.88,590.53,591.08,57672.0
2021-09-03 15:00:00,590.91,591.8,589.54,590.18,56964.0,590.91,591.8,589.54,590.18,56964.0
2021-09-03 15:30:00,590.17,590.97,589.69,590.35,176940.0,590.17,590.97,589.69,590.35,176940.0
2021-09-07 09:30:00,594.7,605.29,593.99,602.9,929790.0,594.7,605.29,593.99,602.9,929790.0
2021-09-07 10:00:00,602.79,607.24,602.79,606.51,326269.0,602.79,607.24,602.79,606.51,326269.0
2021-09-07 10:30:00,606.51,611.47,606.49,611.14,325682.0,606.51,611.47,606.49,611.14,325682.0
2021-09-07 11:00:00,611.15,613.04,609.19,610.17,331854.0,611.15,613.04,609.19,610.17,331854.0
2021-09-07 11:30:00,610.25,613.85,609.0,613.07,243728.0,610.25,613.85,609.0,613.07,243728.0
2021-09-07 12:00:00,613.06,613.06,610.53,610.76,171781.0,613.06,613.06,610.53,610.76,171781.0
2021-09-07 12:30:00,610.89,611.27,609.53,609.84,147624.0,610.89,611.27,609.53,609.84,147624.0
2021-09-07 13:00:00,609.77,611.06,609.0,610.9,97041.0,609.77,611.06,609.0,610.9,97041.0
2021-09-07 13:30:00,610.86,611.66,609.59,610.39,100286.0,610.86,611.66,609.59,610.39,100286.0
2021-09-07 14:00:00,610.4,610.47,609.26,609.81,80123.0,610.4,610.47,609.26,609.81,80123.0
2021-09-07 14:30:00,609.85,609.85,607.62,608.94,154222.0,609.85,609.85,607.62,608.94,154222.0
2021-09-07 15:00:00,608.98,609.87,607.97,608.37,117728.0,608.98,609.87,607.97,608.37,117728.0
2021-09-07 15:30:00,608.35,608.49,606.04,606.71,345602.0,608.35,608.49,606.04,606.71,345602.0
2021-09-08 09:30:00,603.84,609.9,600.5,609.79,484020.0,603.84,609.9,600.5,609.79,484020.0
2021-09-08 10:00:00,609.66,615.6,607.72,610.8,525710.0,609.66,615.6,607.72,610.8,525710.0
2021-09-08 10:30:00,610.97,610.98,600.69,602.26,515775.0,610.97,610.98,600.69,602.26,515775.0
2021-09-08 11:00:00,602.18,604.54,600.88,603.42,230386.0,602.18,604.54,600.88,603.42,230386.0
2021-09-08 11:30:00,603.43,603.51,597.0,597.33,246213.0,603.43,603.51,597.0,597.33,246213.0
2021-09-08 12:00:00,597.23,601.53,595.71,601.29,230419.0,597.23,601.53,595.71,601.29,230419.0
2021-09-08 12:30:00,601.41,602.47,601.15,601.88,106548.0,601.41,602.47,601.15,601.88,106548.0
2021-09-08 13:00:00,601.89,608.83,601.89,606.89,220523.0,601.89,608.83,601.89,606.89,220523.0
2021-09-08 13:30:00,606.82,607.79,605.45,605.62,113920.0,606.82,607.79,605.45,605.62,113920.0
2021-09-08 14:00:00,605.7,607.04,605.0,606.89,91389.0,605.7,607.04,605.0,606.89,91389.0
2021-09-08 14:30:00,606.82,607.0,605.49,606.58,70791.0,606.82,607.0,605.49,606.58,70791.0
2021-09-08 15:00:00,606.76,608.17,605.96,606.17,91732.0,606.76,608.17,605.96,606.17,91732.0
2021-09-08 15:30:00,606.24,606.49,604.95,606.07,220070.0,606.24,606.49,604.95,606.07,220070.0
2021-09-09 09:30:00,606.47,609.44,604.16,607.44,302896.0,606.47,609.44,604.16,607.44,302896.0
2021-09-09 10:00:00,607.44,607.95,602.06,604.26,154616.0,607.44,607.95,602.06,604.26,154616.0
2021-09-09 10:30:00,604.24,604.35,601.12,601.57,148121.0,604.24,604.35,601.12,601.57,148121.0
2021-09-09 11:00:00,601.58,602.85,598.11,599.64,130002.0,601.58,602.85,598.11,599.64,130002.0
2021-09-09 11:30:00,599.52,601.44,599.41,600.84,65215.0,599.52,601.44,599.41,600.84,65215.0
2021-09-09 12:00:00,600.76,602.59,599.84,601.69,83732.0,600.76,602.59,599.84,601.69,83732.0
2021-09-09 12:30:00,601.74,602.8,601.14,601.82,55486.0,601.74,602.8,601.14,601.82,55486.0
2021-09-09 13:00:00,601.79,602.72,599.15,600.5,56504.0,601.79,602.72,599.15,600.5,56504.0
2021-09-09 13:30:00,600.24,601.34,599.48,601.2,88077.0,600.24,601.34,599.48,601.2,88077.0
2021-09-09 14:00:00,600.88,601.49,600.41,600.81,68555.0,600.88,601.49,600.41,600.81,68555.0
2021-09-09 14:30:00,600.73,601.45,599.65,601.31,69000.0,600.73,601.45,599.65,601.31,69000.0
2021-09-09 15:00:00,601.23,601.81,600.31,600.69,63737.0,601.23,601.81,600.31,600.69,63737.0
2021-09-09 15:30:00,600.63,600.93,596.55,597.45,229678.0,600.63,600.93,596.55,597.45,229678.0
2021-09-10 09:30:00,597.29,600.95,595.37,598.05,271703.0,597.29,600.95,595.37,598.05,271703.0
2021-09-10 10:00:00,598.0,598.19,594.2,595.42,173765.0,598.0,598.19,594.2,595.42,173765.0
2021-09-10 10:30:00,595.37,596.98,593.67,596.28,125305.0,595.37,596.98,593.67,596.28,125305.0
2021-09-10 11:00:00,596.58,600.5,595.12,599.36,148686.0,596.58,600.5,595.12,599.36,148686.0
2021-09-10 11:30:00,598.91,607.66,598.11,603.58,318460.0,598.91,607.66,598.11,603.58,318460.0
2021-09-10 12:00:00,603.6,606.8,602.82,603.92,116849.0,603.6,606.8,602.82,603.92,116849.0
2021-09-10 12:30:00,604.23,605.57,603.34,604.87,61146.0,604.23,605.57,603.34,604.87,61146.0
2021-09-10 13:00:00,605.04,606.23,604.5,604.62,70230.0,605.04,606.23,604.5,604.62,70230.0
2021-09-10 13:30:00,604.62,609.45,604.54,608.59,160738.0,604.62,609.45,604.54,608.59,160738.0
2021-09-10 14:00:00,608.58,608.63,602.83,603.02,205232.0,608.58,608.63,602.83,603.02,205232.0
2021-09-10 14:30:00,603.02,604.83,602.68,604.36,89232.0,603.02,604.83,602.68,604.36,89232.0
2021-09-10 15:00:00,604.36,604.36,600.08,600.97,132411.0,604.36,604.36,600.08,600.97,132411.0
2021-09-10 15:30:00,600.74,601.38,597.6,599.03,324624.0,600.74,601.38,597.6,599.03,324624.0
2021-09-13 09:30:00,598.57,598.57,587.35,588.3,330854.0,598.57,598.57,587.35,588.3,330854.0
2021-09-13 10:00:00,588.18,588.76,583.6,586.48,235496.0,588.18,588.76,583.6,586.48,235496.0
2021-09-13 10:30:00,586.5,587.88,582.77,585.86,201243.0,586.5,587.88,582.77,585.86,201243.0
2021-09-13 11:00:00,585.81,587.41,584.41,586.92,84719.0,585.81,587.41,584.41,586.92,84719.0
2021-09-13 11:30:00,587.01,590.4,586.06,586.11,82051.0,587.01,590.4,586.06,586.11,82051.0
2021-09-13 12:00:00,586.19,589.12,586.06,588.84,51691.0,586.19,589.12,586.06,588.84,51691.0
2021-09-13 12:30:00,589.13,589.43,587.32,588.74,43195.0,589.13,589.43,587.32,588.74,43195.0
2021-09-13 13:00:00,588.88,589.35,587.55,587.75,48053.0,588.88,589.35,587.55,587.75,48053.0
2021-09-13 13:30:00,587.93,588.89,587.52,588.06,32193.0,587.93,588.89,587.52,588.06,32193.0
2021-09-13 14:00:00,588.05,588.84,584.83,585.01,67956.0,588.05,588.84,584.83,585.01,67956.0
2021-09-13 14:30:00,585.18,587.27,585.18,587.27,55264.0,585.18,587.27,585.18,587.27,55264.0
2021-09-13 15:00:00,587.25,588.79,585.91,588.28,61575.0,587.25,588.79,585.91,588.28,61575.0
2021-09-13 15:30:00,588.07,589.49,587.21,589.26,184791.0,588.07,589.49,587.21,589.26,184791.0
2021-09-14 09:30:00,584.89,587.28,579.02,580.75,419657.0,584.89,587.28,579.02,580.75,419657.0
2021-09-14 10:00:00,580.57,584.94,579.91,583.22,159718.0,580.57,584.94,579.91,583.22,159718.0
2021-09-14 10:30:00,583.41,583.81,579.45,579.95,92832.0,583.41,583.81,579.45,579.95,92832.0
2021-09-14 11:00:00,580.06,580.4,578.61,579.54,129317.0,580.06,580.4,578.61,579.54,129317.0
2021-09-14 11:30:00,579.63,581.4,578.86,581.4,95756.0,579.63,581.4,578.86,581.4,95756.0
2021-09-14 12:00:00,581.4,581.97,580.28,580.46,46719.0,581.4,581.97,580.28,580.46,46719.0
2021-09-14 12:30:00,580.42,580.66,578.35,578.6,57136.0,580.42,580.66,578.35,578.6,57136.0
2021-09-14 13:00:00,578.62,578.79,576.88,577.29,93588.0,578.62,578.79,576.88,577.29,93588.0
2021-09-14 13:30:00,577.22,578.95,576.54,578.93,82491.0,577.22,578.95,576.54,578.93,82491.0
2021-09-14 14:00:00,578.97,579.4,578.15,578.43,60915.0,578.97,579.4,578.15,578.43,60915.0
2021-09-14 14:30:00,578.29,578.35,576.58,577.82,60828.0,578.29,578.35,576.58,577.82,60828.0
2021-09-14 15:00:00,577.8,577.8,575.56,575.68,88492.0,577.8,577.8,575.56,575.68,88492.0
2021-09-14 15:30:00,575.68,578.07,575.68,577.79,327769.0,575.68,578.07,575.68,577.79,327769.0
2021-09-15 09:30:00,578.17,581.8,577.2,578.45,290373.0,578.17,581.8,577.2,578.45,290373.0
2021-09-15 10:00:00,578.39,578.5,575.37,576.81,98472.0,578.39,578.5,575.37,576.81,98472.0
2021-09-15 10:30:00,576.66,579.77,576.52,578.88,78728.0,576.66,579.77,576.52,578.88,78728.0
2021-09-15 11:00:00,578.7,578.7,576.62,577.93,67374.0,578.7,578.7,576.62,577.93,67374.0
2021-09-15 11:30:00,577.75,578.34,577.08,578.25,51542.0,577.75,578.34,577.08,578.25,51542.0
2021-09-15 12:00:00,578.3,578.95,577.65,578.6,45958.0,578.3,578.95,577.65,578.6,45958.0
2021-09-15 12:30:00,578.69,580.62,578.56,580.52,63664.0,578.69,580.62,578.56,580.52,63664.0
2021-09-15 13:00:00,580.48,583.09,580.37,581.54,102169.0,580.48,583.09,580.37,581.54,102169.0
2021-09-15 13:30:00,581.49,583.41,581.4,582.43,46491.0,581.49,583.41,581.4,582.43,46491.0
2021-09-15 14:00:00,582.42,583.26,581.98,582.58,53110.0,582.42,583.26,581.98,582.58,53110.0
2021-09-15 14:30:00,582.42,582.59,581.81,582.03,43006.0,582.42,582.59,581.81,582.03,43006.0
2021-09-15 15:00:00,582.07,584.04,581.87,583.42,81606.0,582.07,584.04,581.87,583.42,81606.0
2021-09-15 15:30:00,583.34,584.62,582.26,582.75,194255.0,583.34,584.62,582.26,582.75,194255.0
2021-09-16 09:30:00,584.3,584.89,577.72,579.89,136336.0,584.3,584.89,577.72,579.89,136336.0
2021-09-16 10:00:00,579.49,580.49,577.85,580.22,33766.0,579.49,580.49,577.85,580.22,33766.0
2021-09-16 10:30:00,580.0,581.37,579.46,580.61,45273.0,580.0,581.37,579.46,580.61,45273.0
2021-09-16 11:00:00,580.41,580.7,578.23,578.87,39231.0,580.41,580.7,578.23,578.87,39231.0
2021-09-16 11:30:00,578.89,580.0,578.63,579.81,21266.0,578.89,580.0,578.63,579.81,21266.0
2021-09-16 12:00:00,579.8,580.08,579.33,579.46,43691.0,579.8,580.08,579.33,579.46,43691.0
2021-09-16 12:30:00,579.62,580.75,579.47,580.51,23003.0,579.62,580.75,579.47,580.51,23003.0
2021-09-16 13:00:00,580.4,581.71,580.05,581.58,28761.0,580.4,581.71,580.05,581.58,28761.0
2021-09-16 13:30:00,581.77,584.23,581.09,583.95,49561.0,581.77,584.23,581.09,583.95,49561.0
2021-09-16 14:00:00,584.04,585.23,583.8,584.62,54924.0,584.04,585.23,583.8,584.62,54924.0
2021-09-16 14:30:00,584.71,585.68,584.35,585.55,37083.0,584.71,585.68,584.35,585.55,37083.0
2021-09-16 15:00:00,585.62,587.48,585.62,585.96,89451.0,585.62,587.48,585.62,585.96,89451.0
2021-09-16 15:30:00,586.05,586.92,585.36,586.52,136093.0,586.05,586.92,585.36,586.52,136093.0
2021-09-17 09:30:00,586.91,589.39,584.09,585.52,529841.0,586.91,589.39,584.09,585.52,529841.0
2021-09-17 10:00:00,585.52,588.55,584.2,588.27,102030.0,585.52,588.55,584.2,588.27,102030.0
2021-09-17 10:30:00,588.24,588.28,585.1,585.97,88057.0,588.24,588.28,585.1,585.97,88057.0
2021-09-17 11:00:00,585.99,586.29,584.18,584.83,64579.0,585.99,586.29,584.18,584.83,64579.0
2021-09-17 11:30:00,584.71,584.84,583.18,583.43,69767.0,584.71,584.84,583.18,583.43,69767.0
2021-09-17 12:00:00,583.38,584.92,583.26,583.88,54750.0,583.38,584.92,583.26,583.88,54750.0
2021-09-17 12:30:00,583.89,585.1,583.86,584.66,32030.0,583.89,585.1,583.86,584.66,32030.0
2021-09-17 13:00:00,584.71,584.72,582.05,583.39,74210.0,584.71,584.72,582.05,583.39,74210.0
2021-09-17 13:30:00,583.5,583.69,580.85,582.15,51144.0,583.5,583.69,580.85,582.15,51144.0
2021-09-17 14:00:00,582.02,582.92,581.74,582.56,42302.0,582.02,582.92,581.74,582.56,42302.0
2021-09-17 14:30:00,582.47,583.57,582.11,582.82,34388.0,582.47,583.57,582.11,582.82,34388.0
2021-09-17 15:00:00,583.0,585.52,582.96,585.26,125726.0,583.0,585.52,582.96,585.26,125726.0
2021-09-17 15:30:00,585.37,590.28,585.37,589.36,548162.0,585.37,590.28,585.37,589.36,548162.0
2021-09-20 09:30:00,586.79,591.53,580.77,582.45,322206.0,586.79,591.53,580.77,582.45,322206.0
2021-09-20 10:00:00,582.29,582.29,578.6,580.49,151658.0,582.29,582.29,578.6,580.49,151658.0
2021-09-20 10:30:00,580.45,582.23,577.95,578.34,93585.0,580.45,582.23,577.95,578.34,93585.0
2021-09-20 11:00:00,578.15,580.62,577.92,579.97,62792.0,578.15,580.62,577.92,579.97,62792.0
2021-09-20 11:30:00,580.4,580.4,576.14,576.4,56933.0,580.4,580.4,576.14,576.4,56933.0
2021-09-20 12:00:00,576.29,576.48,572.94,574.94,107047.0,576.29,576.48,572.94,574.94,107047.0
2021-09-20 12:30:00,574.79,576.06,573.78,575.45,110750.0,574.79,576.06,573.78,575.45,110750.0
2021-09-20 13:00:00,575.46,575.84,573.41,575.6,69190.0,575.46,575.84,573.41,575.6,69190.0
2021-09-20 13:30:00,575.52,576.21,574.76,575.8,63284.0,575.52,576.21,574.76,575.8,63284.0
2021-09-20 14:00:00,575.88,576.15,569.52,569.92,112119.0,575.88,576.15,569.52,569.92,112119.0
2021-09-20 14:30:00,569.76,571.72,568.08,570.79,124735.0,569.76,571.72,568.08,570.79,124735.0
2021-09-20 15:00:00,570.86,572.21,568.81,571.64,106657.0,570.86,572.21,568.81,571.64,106657.0
2021-09-20 15:30:00,571.79,575.76,571.23,575.65,221700.0,571.79,575.76,571.23,575.65,221700.0
2021-09-21 09:30:00,578.31,581.88,575.07,575.48,167182.0,578.31,581.88,575.07,575.48,167182.0
2021-09-21 10:00:00,575.65,576.24,571.75,574.64,99584.0,575.65,576.24,571.75,574.64,99584.0
2021-09-21 10:30:00,574.58,576.9,573.7,573.9,63013.0,574.58,576.9,573.7,573.9,63013.0
2021-09-21 11:00:00,574.15,578.44,574.09,575.49,76870.0,574.15,578.44,574.09,575.49,76870.0
2021-09-21 11:30:00,575.72,578.0,575.46,577.5,28034.0,575.72,578.0,575.46,577.5,28034.0
2021-09-21 12:00:00,577.41,578.79,576.89,577.08,24011.0,577.41,578.79,576.89,577.08,24011.0
2021-09-21 12:30:00,576.77,577.37,575.04,575.99,18750.0,576.77,577.37,575.04,575.99,18750.0
2021-09-21 13:00:00,575.86,576.71,574.84,575.09,33499.0,575.86,576.71,574.84,575.09,33499.0
2021-09-21 13:30:00,574.86,577.0,573.69,574.51,62031.0,574.86,577.0,573.69,574.51,62031.0
2021-09-21 14:00:00,574.47,576.29,569.37,572.15,152220.0,574.47,576.29,569.37,572.15,152220.0
2021-09-21 14:30:00,572.15,577.59,571.58,576.67,133325.0,572.15,577.59,571.58,576.67,133325.0
2021-09-21 15:00:00,576.56,577.45,575.63,576.36,51279.0,576.56,577.45,575.63,576.36,51279.0
2021-09-21 15:30:00,576.41,576.86,573.02,573.05,137261.0,576.41,576.86,573.02,573.05,137261.0
2021-09-22 09:30:00,579.51,589.95,579.51,589.21,342352.0,579.51,589.95,579.51,589.21,342352.0
2021-09-22 10:00:00,589.3,595.33,588.08,594.82,303535.0,589.3,595.33,588.08,594.82,303535.0
2021-09-22 10:30:00,594.91,595.65,592.07,593.16,198802.0,594.91,595.65,592.07,593.16,198802.0
2021-09-22 11:00:00,593.31,593.85,591.46,593.49,107426.0,593.31,593.85,591.46,593.49,107426.0
2021-09-22 11:30:00,593.56,595.18,593.34,594.77,101782.0,593.56,595.18,593.34,594.77,101782.0
2021-09-22 12:00:00,594.66,594.66,591.93,592.17,69036.0,594.66,594.66,591.93,592.17,69036.0
2021-09-22 12:30:00,592.11,594.27,592.11,592.96,152318.0,592.11,594.27,592.11,592.96,152318.0
2021-09-22 13:00:00,592.77,593.45,592.14,592.41,47433.0,592.77,593.45,592.14,592.41,47433.0
2021-09-22 13:30:00,592.33,593.42,590.97,592.14,53045.0,592.33,593.42,590.97,592.14,53045.0
2021-09-22 14:00:00,591.8,595.12,591.55,594.67,88756.0,591.8,595.12,591.55,594.67,88756.0
2021-09-22 14:30:00,594.56,594.89,587.73,589.95,157770.0,594.56,594.89,587.73,589.95,157770.0
2021-09-22 15:00:00,589.86,594.52,589.01,593.22,104029.0,589.86,594.52,589.01,593.22,104029.0
2021-09-22 15:30:00,593.1,594.16,589.86,590.6,244106.0,593.1,594.16,589.86,590.6,244106.0
2021-09-23 09:30:00,590.11,597.63,589.13,596.29,287531.0,590.11,597.63,589.13,596.29,287531.0
2021-09-23 10:00:00,596.5,599.32,595.71,597.6,211375.0,596.5,599.32,595.71,597.6,211375.0
2021-09-23 10:30:00,597.88,598.0,594.61,595.02,80946.0,597.88,598.0,594.61,595.02,80946.0
2021-09-23 11:00:00,595.01,595.01,591.22,592.7,88965.0,595.01,595.01,591.22,592.7,88965.0
2021-09-23 11:30:00,592.8,595.12,592.3,594.88,61576.0,592.8,595.12,592.3,594.88,61576.0
2021-09-23 12:00:00,594.75,594.75,592.63,593.13,29165.0,594.75,594.75,592.63,593.13,29165.0
2021-09-23 12:30:00,593.26,595.2,592.42,592.9,65882.0,593.26,595.2,592.42,592.9,65882.0
2021-09-23 13:00:00,592.83,594.0,592.25,593.58,30096.0,592.83,594.0,592.25,593.58,30096.0
2021-09-23 13:30:00,593.93,596.25,593.43,595.81,67301.0,593.93,596.25,593.43,595.81,67301.0
2021-09-23 14:00:00,595.7,595.7,594.37,594.81,31789.0,595.7,595.7,594.37,594.81,31789.0
2021-09-23 14:30:00,594.78,595.38,594.07,594.86,51078.0,594.78,595.38,594.07,594.86,51078.0
2021-09-23 15:00:00,594.98,595.09,594.0,595.01,38845.0,594.98,595.09,594.0,595.01,38845.0
2021-09-23 15:30:00,595.07,595.67,592.9,593.4,159800.0,595.07,595.67,592.9,593.4,159800.0
2021-09-24 09:30:00,592.5,592.5,586.93,589.12,172685.0,592.5,592.5,586.93,589.12,172685.0
2021-09-24 10:00:00,589.21,589.83,586.13,587.06,113189.0,589.21,589.83,586.13,587.06,113189.0
2021-09-24 10:30:00,586.95,587.28,583.88,584.64,101525.0,586.95,587.28,583.88,584.64,101525.0
2021-09-24 11:00:00,584.79,585.99,583.88,584.01,55672.0,584.79,585.99,583.88,584.01,55672.0
2021-09-24 11:30:00,584.09,586.96,583.64,586.53,77372.0,584.09,586.96,583.64,586.53,77372.0
2021-09-24 12:00:00,586.63,588.45,586.54,588.45,36888.0,586.63,588.45,586.54,588.45,36888.0
2021-09-24 12:30:00,588.46,588.9,587.18,587.73,42036.0,588.46,588.9,587.18,587.73,42036.0
2021-09-24 13:00:00,587.72,589.53,587.68,589.06,37911.0,587.72,589.53,587.68,589.06,37911.0
2021-09-24 13:30:00,589.03,589.07,588.04,588.53,26986.0,589.03,589.07,588.04,588.53,26986.0
2021-09-24 14:00:00,588.54,589.52,588.05,588.29,58739.0,588.54,589.52,588.05,588.29,58739.0
2021-09-24 14:30:00,588.03,589.82,587.06,589.6,51997.0,588.03,589.82,587.06,589.6,51997.0
2021-09-24 15:00:00,589.68,591.09,588.95,590.69,41977.0,589.68,591.09,588.95,590.69,41977.0
2021-09-24 15:30:00,590.77,592.98,590.77,592.7,162494.0,590.77,592.98,590.77,592.7,162494.0
2021-09-27 09:30:00,586.51,588.37,576.93,580.69,350748.0,586.51,588.37,576.93,580.69,350748.0
2021-09-27 10:00:00,580.61,586.77,580.2,586.72,111152.0,580.61,586.77,580.2,586.72,111152.0
2021-09-27 10:30:00,586.79,586.92,584.17,584.2,110993.0,586.79,586.92,584.17,584.2,110993.0
2021-09-27 11:00:00,584.4,586.49,584.31,584.9,50401.0,584.4,586.49,584.31,584.9,50401.0
2021-09-27 11:30:00,585.1,585.5,583.18,584.46,47449.0,585.1,585.5,583.18,584.46,47449.0
2021-09-27 12:00:00,584.36,585.22,583.79,584.74,27219.0,584.36,585.22,583.79,584.74,27219.0
2021-09-27 12:30:00,584.53,584.62,583.0,583.65,26689.0,584.53,584.62,583.0,583.65,26689.0
2021-09-27 13:00:00,583.37,587.55,583.37,586.99,42656.0,583.37,587.55,583.37,586.99,42656.0
2021-09-27 13:30:00,586.96,588.91,586.46,588.85,34385.0,586.96,588.91,586.46,588.85,34385.0
2021-09-27 14:00:00,589.0,589.64,587.9,588.85,38253.0,589.0,589.64,587.9,588.85,38253.0
2021-09-27 14:30:00,588.96,591.26,588.89,590.85,72627.0,588.96,591.26,588.89,590.85,72627.0
2021-09-27 15:00:00,590.89,593.58,590.47,592.68,86462.0,590.89,593.58,590.47,592.68,86462.0
2021-09-27 15:30:00,592.85,593.43,591.82,592.64,156768.0,592.85,593.43,591.82,592.64,156768.0
2021-09-28 09:30:00,589.0,599.54,587.3,595.4,590952.0,589.0,599.54,587.3,595.4,590952.0
2021-09-28 10:00:00,595.16,595.24,589.28,593.06,217264.0,595.16,595.24,589.28,593.06,217264.0
2021-09-28 10:30:00,592.94,594.63,589.47,589.53,167403.0,592.94,594.63,589.47,589.53,167403.0
2021-09-28 11:00:00,589.48,589.93,583.32,583.98,160197.0,589.48,589.93,583.32,583.98,160197.0
2021-09-28 11:30:00,583.85,585.4,580.16,584.89,237071.0,583.85,585.4,580.16,584.89,237071.0
2021-09-28 12:00:00,584.74,588.73,583.71,587.3,111219.0,584.74,588.73,583.71,587.3,111219.0
2021-09-28 12:30:00,587.21,587.32,583.83,585.16,50771.0,587.21,587.32,583.83,585.16,50771.0
2021-09-28 13:00:00,585.13,587.68,584.14,587.3,61296.0,585.13,587.68,584.14,587.3,61296.0
2021-09-28 13:30:00,587.1,587.46,585.57,585.68,49894.0,587.1,587.46,585.57,585.68,49894.0
2021-09-28 14:00:00,585.64,588.61,583.16,588.6,76534.0,585.64,588.61,583.16,588.6,76534.0
2021-09-28 14:30:00,588.63,589.0,586.68,588.28,82343.0,588.63,589.0,586.68,588.28,82343.0
2021-09-28 15:00:00,588.17,589.0,586.21,586.41,83660.0,588.17,589.0,586.21,586.41,83660.0
2021-09-28 15:30:00,585.89,586.47,582.36,583.85,256917.0,585.89,586.47,582.36,583.85,256917.0
2021-09-29 09:30:00,589.01,605.52,588.01,603.38,758539.0,589.01,605.52,588.01,603.38,758539.0
2021-09-29 10:00:00,603.42,609.19,602.69,605.06,570266.0,603.42,609.19,602.69,605.06,570266.0
2021-09-29 10:30:00,605.22,608.66,602.77,608.66,237765.0,605.22,608.66,602.77,608.66,237765.0
2021-09-29 11:00:00,608.61,609.88,605.47,606.14,231919.0,608.61,609.88,605.47,606.14,231919.0
2021-09-29 11:30:00,606.21,606.55,600.83,604.19,345799.0,606.21,606.55,600.83,604.19,345799.0
2021-09-29 12:00:00,604.2,606.12,602.1,602.66,216337.0,604.2,606.12,602.1,602.66,216337.0
2021-09-29 12:30:00,602.89,603.84,599.9,602.59,160871.0,602.89,603.84,599.9,602.59,160871.0
2021-09-29 13:00:00,602.7,604.61,600.89,602.21,124053.0,602.7,604.61,600.89,602.21,124053.0
2021-09-29 13:30:00,601.7,603.0,600.0,602.43,124103.0,601.7,603.0,600.0,602.43,124103.0
2021-09-29 14:00:00,602.33,607.04,602.0,605.04,168621.0,602.33,607.04,602.0,605.04,168621.0
2021-09-29 14:30:00,605.18,607.15,604.67,606.4,81099.0,605.18,607.15,604.67,606.4,81099.0
2021-09-29 15:00:00,606.4,606.79,604.64,605.19,99766.0,606.4,606.79,604.64,605.19,99766.0
2021-09-29 15:30:00,605.03,606.12,597.39,599.05,412322.0,605.03,606.12,597.39,599.05,412322.0
2021-09-30 09:30:00,608.05,619.0,608.05,612.83,1065496.0,608.05,619.0,608.05,612.83,1065496.0
2021-09-30 10:00:00,612.65,615.09,609.73,613.75,325703.0,612.65,615.09,609.73,613.75,325703.0
2021-09-30 10:30:00,613.77,614.65,610.52,611.17,178443.0,613.77,614.65,610.52,611.17,178443.0
2021-09-30 11:00:00,611.18,615.86,611.03,613.11,217936.0,611.18,615.86,611.03,613.11,217936.0
2021-09-30 11:30:00,613.22,613.65,608.3,612.76,227785.0,613.22,613.65,608.3,612.76,227785.0
2021-09-30 12:00:00,612.8,612.81,609.62,610.87,145871.0,612.8,612.81,609.62,610.87,145871.0
2021-09-30 12:30:00,610.87,614.91,609.72,614.34,192743.0,610.87,614.91,609.72,614.34,192743.0
2021-09-30 13:00:00,614.26,616.05,612.15,612.86,197630.0,614.26,616.05,612.15,612.86,197630.0
2021-09-30 13:30:00,612.75,615.81,612.26,613.85,117087.0,612.75,615.81,612.26,613.85,117087.0
2021-09-30 14:00:00,613.91,616.9,613.78,616.0,175897.0,613.91,616.9,613.78,616.0,175897.0
2021-09-30 14:30:00,615.87,616.37,613.71,614.28,161503.0,615.87,616.37,613.71,614.28,161503.0
2021-09-30 15:00:00,614.35,616.53,612.92,613.87,199042.0,614.35,616.53,612.92,613.87,199042.0
2021-09-30 15:30:00,613.74,615.71,610.04,610.04,444868.0,613.74,615.71,610.04,610.04,444868.0
2021-10-01 09:30:00,604.72,608.8,599.7,601.09,466611.0,604.72,608.8,599.7,601.09,466611.0
2021-10-01 10:00:00,601.13,601.92,597.5,599.63,278391.0,601.13,601.92,597.5,599.63,278391.0
2021-10-01 10:30:00,599.51,604.78,598.94,604.59,165287.0,599.51,604.78,598.94,604.59,165287.0
2021-10-01 11:00:00,604.75,608.13,603.23,606.6,212379.0,604.75,608.13,603.23,606.6,212379.0
2021-10-01 11:30:00,606.72,607.83,605.65,605.99,91648.0,606.72,607.83,605.65,605.99,91648.0
2021-10-01 12:00:00,606.09,606.57,604.1,606.01,78634.0,606.09,606.57,604.1,606.01,78634.0
2021-10-01 12:30:00,606.08,606.26,603.4,604.91,84989.0,606.08,606.26,603.4,604.91,84989.0
2021-10-01 13:00:00,604.59,607.38,604.18,607.25,100486.0,604.59,607.38,604.18,607.25,100486.0
2021-10-01 13:30:00,607.32,609.56,607.19,608.69,87215.0,607.32,609.56,607.19,608.69,87215.0
2021-10-01 14:00:00,608.98,610.28,608.98,609.77,71944.0,608.98,610.28,608.98,609.77,71944.0
2021-10-01 14:30:00,609.5,613.17,609.18,611.7,125625.0,609.5,613.17,609.18,611.7,125625.0
2021-10-01 15:00:00,611.85,613.19,611.15,612.39,120469.0,611.85,613.19,611.15,612.39,120469.0
2021-10-01 15:30:00,612.37,614.99,612.07,613.15,303984.0,612.37,614.99,612.07,613.15,303984.0
2021-10-04 09:30:00,613.51,626.13,603.4,604.5,925299.0,613.51,626.13,603.4,604.5,925299.0
2021-10-04 10:00:00,604.62,605.43,596.43,599.81,376271.0,604.62,605.43,596.43,599.81,376271.0
2021-10-04 10:30:00,599.46,599.99,595.5,598.93,233146.0,599.46,599.99,595.5,598.93,233146.0
2021-10-04 11:00:00,598.79,601.9,598.1,600.7,139368.0,598.79,601.9,598.1,600.7,139368.0
2021-10-04 11:30:00,600.3,600.59,595.97,600.15,119617.0,600.3,600.59,595.97,600.15,119617.0
2021-10-04 12:00:00,600.0,600.58,596.36,597.14,61828.0,600.0,600.58,596.36,597.14,61828.0
2021-10-04 12:30:00,596.89,597.9,595.65,596.76,58706.0,596.89,597.9,595.65,596.76,58706.0
2021-10-04 13:00:00,596.83,598.22,594.68,596.39,90537.0,596.83,598.22,594.68,596.39,90537.0
2021-10-04 13:30:00,596.41,597.69,596.0,596.24,47398.0,596.41,597.69,596.0,596.24,47398.0
2021-10-04 14:00:00,596.4,600.11,596.13,598.96,85354.0,596.4,600.11,596.13,598.96,85354.0
2021-10-04 14:30:00,599.02,603.3,598.56,603.07,120179.0,599.02,603.3,598.56,603.07,120179.0
2021-10-04 15:00:00,603.11,604.5,600.15,600.64,137517.0,603.11,604.5,600.15,600.64,137517.0
2021-10-04 15:30:00,600.75,604.0,599.41,603.63,270707.0,600.75,604.0,599.41,603.63,270707.0
2021-10-05 09:30:00,605.77,625.45,605.77,622.84,1002064.0,605.77,625.45,605.77,622.84,1002064.0
2021-10-05 10:00:00,622.77,626.1,619.64,623.18,450382.0,622.77,626.1,619.64,623.18,450382.0
2021-10-05 10:30:00,623.14,629.91,623.13,628.51,499541.0,623.14,629.91,623.13,628.51,499541.0
2021-10-05 11:00:00,628.65,631.74,627.47,630.91,379882.0,628.65,631.74,627.47,630.91,379882.0
2021-10-05 11:30:00,630.96,632.37,628.26,630.65,305877.0,630.96,632.37,628.26,630.65,305877.0
2021-10-05 12:00:00,630.68,631.7,629.6,629.74,234438.0,630.68,631.7,629.6,629.74,234438.0
2021-10-05 12:30:00,629.77,631.68,629.36,630.99,132866.0,629.77,631.68,629.36,630.99,132866.0
2021-10-05 13:00:00,631.15,634.31,630.47,633.16,356951.0,631.15,634.31,630.47,633.16,356951.0
2021-10-05 13:30:00,633.13,637.0,633.13,636.86,463048.0,633.13,637.0,633.13,636.86,463048.0
2021-10-05 14:00:00,636.8,638.0,636.05,636.63,384681.0,636.8,638.0,636.05,636.63,384681.0
2021-10-05 14:30:00,636.6,640.39,636.54,638.59,491648.0,636.6,640.39,636.54,638.59,491648.0
2021-10-05 15:00:00,638.48,640.2,637.36,637.64,509160.0,638.48,640.2,637.36,637.64,509160.0
2021-10-05 15:30:00,637.64,639.8,634.18,634.81,827672.0,637.64,639.8,634.18,634.81,827672.0
2021-10-06 09:30:00,628.18,636.67,626.36,629.21,804358.0,628.18,636.67,626.36,629.21,804358.0
2021-10-06 10:00:00,629.07,637.95,627.06,635.54,353755.0,629.07,637.95,627.06,635.54,353755.0
2021-10-06 10:30:00,635.61,637.28,632.87,636.19,171113.0,635.61,637.28,632.87,636.19,171113.0
2021-10-06 11:00:00,636.12,637.3,632.27,633.6,108643.0,636.12,637.3,632.27,633.6,108643.0
2021-10-06 11:30:00,633.44,635.75,631.71,635.09,104883.0,633.44,635.75,631.71,635.09,104883.0
2021-10-06 12:00:00,635.2,635.21,632.07,632.33,67919.0,635.2,635.21,632.07,632.33,67919.0
2021-10-06 12:30:00,632.29,634.17,631.25,632.15,111498.0,632.29,634.17,631.25,632.15,111498.0
2021-10-06 13:00:00,632.17,635.89,630.8,635.89,92642.0,632.17,635.89,630.8,635.89,92642.0
2021-10-06 13:30:00,635.88,637.59,635.0,636.0,124559.0,635.88,637.59,635.0,636.0,124559.0
2021-10-06 14:00:00,636.16,638.85,635.11,638.73,136762.0,636.16,638.85,635.11,638.73,136762.0
2021-10-06 14:30:00,638.71,639.32,636.43,636.47,116824.0,638.71,639.32,636.43,636.47,116824.0
2021-10-06 15:00:00,636.43,637.44,635.15,636.84,168435.0,636.43,637.44,635.15,636.84,168435.0
2021-10-06 15:30:00,636.87,639.87,635.65,639.13,218266.0,636.87,639.87,635.65,639.13,218266.0
2021-10-07 09:30:00,641.51,646.84,636.09,637.76,509717.0,641.51,646.84,636.09,637.76,509717.0
2021-10-07 10:00:00,638.0,638.36,636.29,637.06,174517.0,638.0,638.36,636.29,637.06,174517.0
2021-10-07 10:30:00,637.05,640.93,636.3,636.66,217498.0,637.05,640.93,636.3,636.66,217498.0
2021-10-07 11:00:00,636.67,638.1,634.49,637.99,173527.0,636.67,638.1,634.49,637.99,173527.0
2021-10-07 11:30:00,637.85,639.4,636.55,639.04,93312.0,637.85,639.4,636.55,639.04,93312.0
2021-10-07 12:00:00,639.24,640.4,637.65,637.83,95036.0,639.24,640.4,637.65,637.83,95036.0
2021-10-07 12:30:00,638.02,638.24,636.62,636.91,46639.0,638.02,638.24,636.62,636.91,46639.0
2021-10-07 13:00:00,636.64,636.93,635.19,635.82,84234.0,636.64,636.93,635.19,635.82,84234.0
2021-10-07 13:30:00,635.74,636.43,634.6,635.87,63228.0,635.74,636.43,634.6,635.87,63228.0
2021-10-07 14:00:00,635.98,636.32,634.74,635.23,56830.0,635.98,636.32,634.74,635.23,56830.0
2021-10-07 14:30:00,635.26,635.48,633.91,634.47,86136.0,635.26,635.48,633.91,634.47,86136.0
2021-10-07 15:00:00,634.5,635.9,634.0,634.82,60737.0,634.5,635.9,634.0,634.82,60737.0
2021-10-07 15:30:00,634.75,635.53,630.45,631.85,230567.0,634.75,635.53,630.45,631.85,230567.0
2021-10-08 09:30:00,633.57,642.95,630.86,637.8,459821.0,633.57,642.95,630.86,637.8,459821.0
2021-10-08 10:00:00,637.89,643.8,637.55,641.44,280712.0,637.89,643.8,637.55,641.44,280712.0
2021-10-08 10:30:00,641.65,642.33,637.86,639.67,169773.0,641.65,642.33,637.86,639.67,169773.0
2021-10-08 11:00:00,639.87,639.87,637.12,638.0,118236.0,639.87,639.87,637.12,638.0,118236.0
2021-10-08 11:30:00,637.68,638.25,635.5,635.9,108122.0,637.68,638.25,635.5,635.9,108122.0
2021-10-08 12:00:00,635.65,637.57,635.11,635.47,85365.0,635.65,637.57,635.11,635.47,85365.0
2021-10-08 12:30:00,635.43,637.39,634.2,634.27,93856.0,635.43,637.39,634.2,634.27,93856.0
2021-10-08 13:00:00,634.15,634.52,632.67,633.24,70097.0,634.15,634.52,632.67,633.24,70097.0
2021-10-08 13:30:00,633.12,635.47,633.04,635.27,57138.0,633.12,635.47,633.04,635.27,57138.0
2021-10-08 14:00:00,635.27,636.84,635.17,636.74,52997.0,635.27,636.84,635.17,636.74,52997.0
2021-10-08 14:30:00,636.87,637.36,634.77,635.32,57643.0,636.87,637.36,634.77,635.32,57643.0
2021-10-08 15:00:00,635.14,635.45,634.07,634.56,51200.0,635.14,635.45,634.07,634.56,51200.0
2021-10-08 15:30:00,634.67,634.77,632.34,632.66,219616.0,634.67,634.77,632.34,632.66,219616.0
2021-10-11 09:30:00,633.51,635.74,631.37,633.75,345644.0,633.51,635.74,631.37,633.75,345644.0
2021-10-11 10:00:00,633.83,638.56,633.81,638.43,142494.0,633.83,638.56,633.81,638.43,142494.0
2021-10-11 10:30:00,638.6,639.42,633.15,636.57,177537.0,638.6,639.42,633.15,636.57,177537.0
2021-10-11 11:00:00,636.56,637.89,635.79,636.54,87730.0,636.56,637.89,635.79,636.54,87730.0
2021-10-11 11:30:00,636.66,637.58,636.03,636.18,54613.0,636.66,637.58,636.03,636.18,54613.0
2021-10-11 12:00:00,636.0,636.36,634.45,635.61,49341.0,636.0,636.36,634.45,635.61,49341.0
2021-10-11 12:30:00,635.44,636.24,634.84,635.59,31171.0,635.44,636.24,634.84,635.59,31171.0
2021-10-11 13:00:00,635.38,636.87,630.86,631.45,142583.0,635.38,636.87,630.86,631.45,142583.0
2021-10-11 13:30:00,631.37,632.31,630.92,631.76,64117.0,631.37,632.31,630.92,631.76,64117.0
2021-10-11 14:00:00,631.61,632.73,631.45,631.63,65867.0,631.61,632.73,631.45,631.63,65867.0
2021-10-11 14:30:00,631.77,632.25,630.76,631.9,59289.0,631.77,632.25,630.76,631.9,59289.0
2021-10-11 15:00:00,631.93,632.58,630.96,631.62,108021.0,631.93,632.58,630.96,631.62,108021.0
2021-10-11 15:30:00,631.63,631.99,626.78,626.82,274010.0,631.63,631.99,626.78,626.82,274010.0
2021-10-12 09:30:00,633.02,637.66,626.52,628.83,435892.0,633.02,637.66,626.52,628.83,435892.0
2021-10-12 10:00:00,628.61,630.86,626.02,630.84,168135.0,628.61,630.86,626.02,630.84,168135.0
2021-10-12 10:30:00,630.75,632.08,626.28,626.38,128613.0,630.75,632.08,626.28,626.38,128613.0
2021-10-12 11:00:00,626.52,628.92,626.32,627.65,107970.0,626.52,628.92,626.32,627.65,107970.0
2021-10-12 11:30:00,627.77,628.25,625.62,628.15,63819.0,627.77,628.25,625.62,628.15,63819.0
2021-10-12 12:00:00,628.15,629.16,627.25,627.32,47012.0,628.15,629.16,627.25,627.32,47012.0
2021-10-12 12:30:00,627.62,627.66,622.82,623.63,128279.0,627.62,627.66,622.82,623.63,128279.0
2021-10-12 13:00:00,623.72,623.93,621.99,622.86,95135.0,623.72,623.93,621.99,622.86,95135.0
2021-10-12 13:30:00,622.98,624.75,622.79,624.0,51472.0,622.98,624.75,622.79,624.0,51472.0
2021-10-12 14:00:00,623.95,626.3,623.35,625.88,57221.0,623.95,626.3,623.35,625.88,57221.0
2021-10-12 14:30:00,625.79,626.07,624.59,625.3,55624.0,625.79,626.07,624.59,625.3,55624.0
2021-10-12 15:00:00,625.27,626.94,624.15,626.35,114461.0,625.27,626.94,624.15,626.35,114461.0
2021-10-12 15:30:00,626.25,627.72,623.86,624.94,222181.0,626.25,627.72,623.86,624.94,222181.0
2021-10-13 09:30:00,632.18,632.18,622.1,623.86,300888.0,632.18,632.18,622.1,623.86,300888.0
2021-10-13 10:00:00,623.88,625.74,622.34,623.91,144313.0,623.88,625.74,622.34,623.91,144313.0
2021-10-13 10:30:00,624.16,626.8,623.21,623.5,97775.0,624.16,626.8,623.21,623.5,97775.0
2021-10-13 11:00:00,623.98,625.45,623.86,625.0,38332.0,623.98,625.45,623.86,625.0,38332.0
2021-10-13 11:30:00,625.13,626.84,623.93,626.65,73833.0,625.13,626.84,623.93,626.65,73833.0
2021-10-13 12:00:00,626.64,626.75,625.25,626.69,35331.0,626.64,626.75,625.25,626.69,35331.0
2021-10-13 12:30:00,626.59,626.6,625.03,625.17,34411.0,626.59,626.6,625.03,625.17,34411.0
2021-10-13 13:00:00,625.08,626.89,624.66,626.89,41140.0,625.08,626.89,624.66,626.89,41140.0
2021-10-13 13:30:00,626.75,627.8,626.5,627.46,48571.0,626.75,627.8,626.5,627.46,48571.0
2021-10-13 14:00:00,627.25,629.5,626.14,626.94,58951.0,627.25,629.5,626.14,626.94,58951.0
2021-10-13 14:30:00,626.81,627.62,626.58,627.22,38135.0,626.81,627.62,626.58,627.22,38135.0
2021-10-13 15:00:00,627.2,627.7,626.48,627.04,36225.0,627.2,627.7,626.48,627.04,36225.0
2021-10-13 15:30:00,627.0,629.92,626.99,629.88,256999.0,627.0,629.92,626.99,629.88,256999.0
2021-10-14 09:30:00,632.64,634.85,626.79,630.64,353526.0,632.64,634.85,626.79,630.64,353526.0
2021-10-14 10:00:00,630.73,635.87,630.38,633.95,240735.0,630.73,635.87,630.38,633.95,240735.0
2021-10-14 10:30:00,634.03,634.69,632.76,633.05,84835.0,634.03,634.69,632.76,633.05,84835.0
2021-10-14 11:00:00,633.03,633.67,632.1,633.25,60197.0,633.03,633.67,632.1,633.25,60197.0
2021-10-14 11:30:00,633.37,633.74,631.56,632.07,63399.0,633.37,633.74,631.56,632.07,63399.0
2021-10-14 12:00:00,632.15,633.88,632.15,633.5,48375.0,632.15,633.88,632.15,633.5,48375.0
2021-10-14 12:30:00,633.65,636.27,633.64,635.66,98344.0,633.65,636.27,633.64,635.66,98344.0
2021-10-14 13:00:00,635.68,635.94,633.79,634.4,55604.0,635.68,635.94,633.79,634.4,55604.0
2021-10-14 13:30:00,634.87,636.24,634.57,636.24,45622.0,634.87,636.24,634.57,636.24,45622.0
2021-10-14 14:00:00,636.08,636.88,635.16,635.54,63727.0,636.08,636.88,635.16,635.54,63727.0
2021-10-14 14:30:00,635.61,636.18,634.6,634.67,57878.0,635.61,636.18,634.6,634.67,57878.0
2021-10-14 15:00:00,634.6,634.6,632.06,633.11,87644.0,634.6,634.6,632.06,633.11,87644.0
2021-10-14 15:30:00,632.9,634.91,632.62,633.8,157446.0,632.9,634.91,632.62,633.8,157446.0
2021-10-15 09:30:00,638.01,639.42,632.0,633.88,477788.0,638.01,639.42,632.0,633.88,477788.0
2021-10-15 10:00:00,633.99,634.64,632.17,632.29,137247.0,633.99,634.64,632.17,632.29,137247.0
2021-10-15 10:30:00,632.15,634.62,632.09,634.12,117061.0,632.15,634.62,632.09,634.12,117061.0
2021-10-15 11:00:00,634.09,636.74,633.89,634.08,168133.0,634.09,636.74,633.89,634.08,168133.0
2021-10-15 11:30:00,634.1,634.22,629.71,629.71,189360.0,634.1,634.22,629.71,629.71,189360.0
2021-10-15 12:00:00,629.73,630.56,628.59,629.55,125344.0,629.73,630.56,628.59,629.55,125344.0
2021-10-15 12:30:00,629.53,632.8,628.83,632.33,133478.0,629.53,632.8,628.83,632.33,133478.0
2021-10-15 13:00:00,632.32,632.32,629.6,629.8,102576.0,632.32,632.32,629.6,629.8,102576.0
2021-10-15 13:30:00,629.75,631.0,628.89,629.03,109194.0,629.75,631.0,628.89,629.03,109194.0
2021-10-15 14:00:00,628.88,631.0,628.5,630.67,87815.0,628.88,631.0,628.5,630.67,87815.0
2021-10-15 14:30:00,630.74,630.8,629.27,630.21,112948.0,630.74,630.8,629.27,630.21,112948.0
2021-10-15 15:00:00,630.23,630.35,628.83,629.62,99937.0,630.23,630.35,628.83,629.62,99937.0
2021-10-15 15:30:00,629.61,629.61,625.16,628.49,445190.0,629.61,629.61,625.16,628.49,445190.0
2021-10-18 09:30:00,632.1,632.5,620.59,624.83,577876.0,632.1,632.5,620.59,624.83,577876.0
2021-10-18 10:00:00,624.99,626.85,623.35,625.39,159923.0,624.99,626.85,623.35,625.39,159923.0
2021-10-18 10:30:00,625.39,630.69,624.05,630.17,159719.0,625.39,630.69,624.05,630.17,159719.0
2021-10-18 11:00:00,630.13,630.91,629.08,629.71,156386.0,630.13,630.91,629.08,629.71,156386.0
2021-10-18 11:30:00,629.6,632.79,629.46,631.76,118762.0,629.6,632.79,629.46,631.76,118762.0
2021-10-18 12:00:00,631.62,633.76,631.14,633.68,152992.0,631.62,633.76,631.14,633.68,152992.0
2021-10-18 12:30:00,633.76,635.29,633.45,633.56,91423.0,633.76,635.29,633.45,633.56,91423.0
2021-10-18 13:00:00,633.61,635.4,632.49,635.21,97798.0,633.61,635.4,632.49,635.21,97798.0
2021-10-18 13:30:00,635.16,635.81,633.86,634.41,136063.0,635.16,635.81,633.86,634.41,136063.0
2021-10-18 14:00:00,634.41,634.5,633.38,633.63,69579.0,634.41,634.5,633.38,633.63,69579.0
2021-10-18 14:30:00,633.57,635.37,632.65,634.98,115237.0,633.57,635.37,632.65,634.98,115237.0
2021-10-18 15:00:00,634.83,637.15,634.76,637.14,163454.0,634.83,637.15,634.76,637.14,163454.0
2021-10-18 15:30:00,637.14,638.41,635.67,638.12,368027.0,637.14,638.41,635.67,638.12,368027.0
2021-10-19 09:30:00,636.97,641.0,632.3,634.28,645499.0,636.97,641.0,632.3,634.28,645499.0
2021-10-19 10:00:00,634.29,637.41,633.84,636.6,173838.0,634.29,637.41,633.84,636.6,173838.0
2021-10-19 10:30:00,636.49,638.3,635.49,637.59,124909.0,636.49,638.3,635.49,637.59,124909.0
2021-10-19 11:00:00,637.86,638.28,634.1,634.94,142153.0,637.86,638.28,634.1,634.94,142153.0
2021-10-19 11:30:00,634.92,635.5,634.0,634.9,101411.0,634.92,635.5,634.0,634.9,101411.0
2021-10-19 12:00:00,635.1,636.02,633.44,633.73,114250.0,635.1,636.02,633.44,633.73,114250.0
2021-10-19 12:30:00,633.57,635.0,632.67,634.46,155077.0,633.57,635.0,632.67,634.46,155077.0
2021-10-19 13:00:00,634.31,635.0,633.33,633.36,109227.0,634.31,635.0,633.33,633.36,109227.0
2021-10-19 13:30:00,633.31,637.95,633.24,637.79,208026.0,633.31,637.95,633.24,637.79,208026.0
2021-10-19 14:00:00,637.58,638.82,637.06,637.41,272386.0,637.58,638.82,637.06,637.41,272386.0
2021-10-19 14:30:00,637.46,638.0,636.02,637.02,222766.0,637.46,638.0,636.02,637.02,222766.0
2021-10-19 15:00:00,636.99,639.62,636.0,636.8,316036.0,636.99,639.62,636.0,636.8,316036.0
2021-10-19 15:30:00,636.75,639.68,636.65,639.46,685447.0,636.75,639.68,636.65,639.46,685447.0
2021-10-20 09:30:00,625.22,631.5,617.15,628.63,2172978.0,625.22,631.5,617.15,628.63,2172978.0
2021-10-20 10:00:00,628.89,636.5,626.38,634.0,1157823.0,628.89,636.5,626.38,634.0,1157823.0
2021-10-20 10:30:00,633.88,637.4,629.4,630.38,662482.0,633.88,637.4,629.4,630.38,662482.0
2021-10-20 11:00:00,630.39,632.82,630.06,630.54,387545.0,630.39,632.82,630.06,630.54,387545.0
2021-10-20 11:30:00,630.79,634.95,629.45,630.99,284451.0,630.79,634.95,629.45,630.99,284451.0
2021-10-20 12:00:00,631.01,632.45,625.0,625.61,208998.0,631.01,632.45,625.0,625.61,208998.0
2021-10-20 12:30:00,625.51,627.07,622.85,623.53,330106.0,625.51,627.07,622.85,623.53,330106.0
2021-10-20 13:00:00,623.52,623.86,620.69,623.3,362855.0,623.52,623.86,620.69,623.3,362855.0
2021-10-20 13:30:00,623.22,625.85,621.72,623.38,244875.0,623.22,625.85,621.72,623.38,244875.0
2021-10-20 14:00:00,623.3,625.47,623.1,625.47,115610.0,623.3,625.47,623.1,625.47,115610.0
2021-10-20 14:30:00,625.5,627.45,624.89,626.05,186177.0,625.5,627.45,624.89,626.05,186177.0
2021-10-20 15:00:00,626.35,627.22,624.28,624.8,181024.0,626.35,627.22,624.28,624.8,181024.0
2021-10-20 15:30:00,624.97,625.45,623.33,625.37,435892.0,624.97,625.45,623.33,625.37,435892.0
2021-10-21 09:30:00,628.65,638.97,628.65,638.83,791625.0,628.65,638.97,628.65,638.83,791625.0
2021-10-21 10:00:00,638.94,643.13,637.7,641.0,765069.0,638.94,643.13,637.7,641.0,765069.0
2021-10-21 10:30:00,641.16,649.49,641.15,648.92,593695.0,641.16,649.49,641.15,648.92,593695.0
2021-10-21 11:00:00,648.99,649.92,645.12,645.38,397132.0,648.99,649.92,645.12,645.38,397132.0
2021-10-21 11:30:00,645.31,647.5,644.13,647.29,302860.0,645.31,647.5,644.13,647.29,302860.0
2021-10-21 12:00:00,647.46,652.0,647.23,651.5,434835.0,647.46,652.0,647.23,651.5,434835.0
2021-10-21 12:30:00,651.58,653.1,651.14,651.82,278297.0,651.58,653.1,651.14,651.82,278297.0
2021-10-21 13:00:00,651.87,651.87,648.82,651.45,225835.0,651.87,651.87,648.82,651.45,225835.0
2021-10-21 13:30:00,651.11,652.05,648.34,648.71,179093.0,651.11,652.05,648.34,648.71,179093.0
2021-10-21 14:00:00,648.8,651.14,648.31,651.05,210542.0,648.8,651.14,648.31,651.05,210542.0
2021-10-21 14:30:00,651.15,653.06,651.15,652.69,194816.0,651.15,653.06,651.15,652.69,194816.0
2021-10-21 15:00:00,652.86,654.01,651.33,653.83,287749.0,652.86,654.01,651.33,653.83,287749.0
2021-10-21 15:30:00,653.9,653.94,651.59,653.17,453501.0,653.9,653.94,651.59,653.17,453501.0
2021-10-22 09:30:00,652.08,661.42,651.81,658.78,1045075.0,652.08,661.42,651.81,658.78,1045075.0
2021-10-22 10:00:00,658.65,660.84,657.25,660.82,243926.0,658.65,660.84,657.25,660.82,243926.0
2021-10-22 10:30:00,660.8,661.6,655.23,656.89,257545.0,660.8,661.6,655.23,656.89,257545.0
2021-10-22 11:00:00,656.89,657.89,652.69,654.97,171315.0,656.89,657.89,652.69,654.97,171315.0
2021-10-22 11:30:00,654.89,657.7,653.04,657.45,171964.0,654.89,657.7,653.04,657.45,171964.0
2021-10-22 12:00:00,657.4,660.4,656.48,660.27,138515.0,657.4,660.4,656.48,660.27,138515.0
2021-10-22 12:30:00,660.2,662.32,660.15,660.3,245879.0,660.2,662.32,660.15,660.3,245879.0
2021-10-22 13:00:00,660.35,662.47,660.03,661.86,160005.0,660.35,662.47,660.03,661.86,160005.0
2021-10-22 13:30:00,661.87,661.87,659.43,659.62,161631.0,661.87,661.87,659.43,659.62,161631.0
2021-10-22 14:00:00,659.66,661.29,659.66,660.54,61186.0,659.66,661.29,659.66,660.54,61186.0
2021-10-22 14:30:00,660.5,661.08,658.94,659.47,89391.0,660.5,661.08,658.94,659.47,89391.0
2021-10-22 15:00:00,659.36,661.74,659.18,661.18,129791.0,659.36,661.74,659.18,661.18,129791.0
2021-10-22 15:30:00,661.2,665.46,661.05,664.8,426911.0,661.2,665.46,661.05,664.8,426911.0
2021-10-25 09:30:00,662.91,665.08,657.07,662.46,531679.0,662.91,665.08,657.07,662.46,531679.0
2021-10-25 10:00:00,662.11,666.66,661.16,665.67,129545.0,662.11,666.66,661.16,665.67,129545.0
2021-10-25 10:30:00,665.55,667.38,664.06,666.75,132473.0,665.55,667.38,664.06,666.75,132473.0
2021-10-25 11:00:00,666.85,668.24,664.76,664.98,116330.0,666.85,668.24,664.76,664.98,116330.0
2021-10-25 11:30:00,665.01,665.03,662.95,664.15,90764.0,665.01,665.03,662.95,664.15,90764.0
2021-10-25 12:00:00,664.25,665.9,662.91,664.4,76524.0,664.25,665.9,662.91,664.4,76524.0
2021-10-25 12:30:00,664.46,666.6,664.22,666.51,67600.0,664.46,666.6,664.22,666.51,67600.0
2021-10-25 13:00:00,666.6,668.78,666.52,668.4,108171.0,666.6,668.78,666.52,668.4,108171.0
2021-10-25 13:30:00,668.4,669.5,667.22,668.32,65650.0,668.4,669.5,667.22,668.32,65650.0
2021-10-25 14:00:00,668.31,670.6,667.86,670.41,126171.0,668.31,670.6,667.86,670.41,126171.0
2021-10-25 14:30:00,670.5,674.9,670.43,673.96,181627.0,670.5,674.9,670.43,673.96,181627.0
2021-10-25 15:00:00,674.11,675.88,673.7,674.25,168453.0,674.11,675.88,673.7,674.25,168453.0
2021-10-25 15:30:00,674.18,674.22,670.44,671.97,258020.0,674.18,674.22,670.44,671.97,258020.0
2021-10-26 09:30:00,673.37,674.5,668.11,673.94,257599.0,673.37,674.5,668.11,673.94,257599.0
2021-10-26 10:00:00,673.72,676.49,672.34,672.34,145476.0,673.72,676.49,672.34,672.34,145476.0
2021-10-26 10:30:00,672.42,674.82,671.32,671.32,98404.0,672.42,674.82,671.32,671.32,98404.0
2021-10-26 11:00:00,671.44,673.79,669.65,672.29,83791.0,671.44,673.79,669.65,672.29,83791.0
2021-10-26 11:30:00,672.39,672.4,667.53,668.78,90209.0,672.39,672.4,667.53,668.78,90209.0
2021-10-26 12:00:00,668.66,670.53,667.42,668.76,62692.0,668.66,670.53,667.42,668.76,62692.0
2021-10-26 12:30:00,668.78,669.44,663.51,664.68,109371.0,668.78,669.44,663.51,664.68,109371.0
2021-10-26 13:00:00,664.61,665.97,663.85,665.27,72148.0,664.61,665.97,663.85,665.27,72148.0
2021-10-26 13:30:00,665.1,667.02,665.0,665.85,72514.0,665.1,667.02,665.0,665.85,72514.0
2021-10-26 14:00:00,665.55,665.76,664.01,664.75,44054.0,665.55,665.76,664.01,664.75,44054.0
2021-10-26 14:30:00,664.83,665.85,662.77,665.21,60725.0,664.83,665.85,662.77,665.21,60725.0
2021-10-26 15:00:00,665.41,667.82,665.07,666.93,96629.0,665.41,667.82,665.07,666.93,96629.0
2021-10-26 15:30:00,667.16,670.13,667.16,668.52,226481.0,667.16,670.13,667.16,668.52,226481.0
2021-10-27 09:30:00,668.21,671.41,665.0,669.52,184765.0,668.21,671.41,665.0,669.52,184765.0
2021-10-27 10:00:00,669.97,670.24,663.76,666.61,110958.0,669.97,670.24,663.76,666.61,110958.0
2021-10-27 10:30:00,666.81,670.19,664.95,666.03,83772.0,666.81,670.19,664.95,666.03,83772.0
2021-10-27 11:00:00,665.98,667.5,665.0,666.45,39495.0,665.98,667.5,665.0,666.45,39495.0
2021-10-27 11:30:00,666.85,666.93,665.01,665.38,30672.0,666.85,666.93,665.01,665.38,30672.0
2021-10-27 12:00:00,665.47,667.0,665.43,666.12,34403.0,665.47,667.0,665.43,666.12,34403.0
2021-10-27 12:30:00,666.22,668.32,666.11,667.85,47614.0,666.22,668.32,666.11,667.85,47614.0
2021-10-27 13:00:00,667.93,668.8,666.62,667.35,52851.0,667.93,668.8,666.62,667.35,52851.0
2021-10-27 13:30:00,667.44,668.73,666.83,668.42,48926.0,667.44,668.73,666.83,668.42,48926.0
2021-10-27 14:00:00,668.42,668.77,667.75,667.85,57978.0,668.42,668.77,667.75,667.85,57978.0
2021-10-27 14:30:00,667.87,667.99,666.99,667.0,30504.0,667.87,667.99,666.99,667.0,30504.0
2021-10-27 15:00:00,666.93,667.17,663.08,663.21,117129.0,666.93,667.17,663.08,663.21,117129.0
2021-10-27 15:30:00,663.2,664.03,661.85,662.92,179356.0,663.2,664.03,661.85,662.92,179356.0
2021-10-28 09:30:00,672.13,673.82,668.03,673.32,373402.0,672.13,673.82,668.03,673.32,373402.0
2021-10-28 10:00:00,673.69,674.32,671.34,672.55,109323.0,673.69,674.32,671.34,672.55,109323.0
2021-10-28 10:30:00,672.54,674.49,671.34,673.1,108438.0,672.54,674.49,671.34,673.1,108438.0
2021-10-28 11:00:00,672.99,675.08,672.32,673.36,121052.0,672.99,675.08,672.32,673.36,121052.0
2021-10-28 11:30:00,673.54,674.71,673.33,674.0,48126.0,673.54,674.71,673.33,674.0,48126.0
2021-10-28 12:00:00,673.87,674.92,673.68,674.28,49087.0,673.87,674.92,673.68,674.28,49087.0
2021-10-28 12:30:00,674.3,675.0,672.91,673.36,63156.0,674.3,675.0,672.91,673.36,63156.0
2021-10-28 13:00:00,673.5,674.48,671.62,673.14,76125.0,673.5,674.48,671.62,673.14,76125.0
2021-10-28 13:30:00,673.11,674.87,673.11,674.57,72792.0,673.11,674.87,673.11,674.57,72792.0
2021-10-28 14:00:00,674.56,676.8,674.37,675.51,101593.0,674.56,676.8,674.37,675.51,101593.0
2021-10-28 14:30:00,675.29,676.74,674.54,675.26,55931.0,675.29,676.74,674.54,675.26,55931.0
2021-10-28 15:00:00,675.13,675.13,673.84,674.36,71047.0,675.13,675.13,673.84,674.36,71047.0
2021-10-28 15:30:00,674.49,675.75,671.47,674.05,203030.0,674.49,675.75,671.47,674.05,203030.0
2021-10-29 09:30:00,673.11,679.44,671.24,676.59,278919.0,673.11,679.44,671.24,676.59,278919.0
2021-10-29 10:00:00,676.31,679.35,674.13,675.15,91355.0,676.31,679.35,674.13,675.15,91355.0
2021-10-29 10:30:00,675.02,679.14,674.61,678.02,98750.0,675.02,679.14,674.61,678.02,98750.0
2021-10-29 11:00:00,678.1,681.2,678.1,680.22,133078.0,678.1,681.2,678.1,680.22,133078.0
2021-10-29 11:30:00,680.09,681.4,679.09,680.5,77596.0,680.09,681.4,679.09,680.5,77596.0
2021-10-29 12:00:00,680.34,681.84,680.03,681.76,72550.0,680.34,681.84,680.03,681.76,72550.0
2021-10-29 12:30:00,681.64,682.86,681.25,681.47,59954.0,681.64,682.86,681.25,681.47,59954.0
2021-10-29 13:00:00,681.48,684.86,681.41,684.12,128902.0,681.48,684.86,681.41,684.12,128902.0
2021-10-29 13:30:00,684.13,685.42,683.73,685.15,76440.0,684.13,685.42,683.73,685.15,76440.0
2021-10-29 14:00:00,685.14,686.82,684.8,685.67,110266.0,685.14,686.82,684.8,685.67,110266.0
2021-10-29 14:30:00,685.55,688.13,685.06,687.93,153344.0,685.55,688.13,685.06,687.93,153344.0
2021-10-29 15:00:00,688.02,689.74,686.75,689.67,163727.0,688.02,689.74,686.75,689.67,163727.0
2021-10-29 15:30:00,689.7,690.97,688.43,690.49,387266.0,689.7,690.97,688.43,690.49,387266.0
2021-11-01 09:30:00,689.06,689.97,682.25,686.95,304891.0,689.06,689.97,682.25,686.95,304891.0
2021-11-01 10:00:00,686.72,686.72,683.45,684.5,98783.0,686.72,686.72,683.45,684.5,98783.0
2021-11-01 10:30:00,684.51,684.71,681.82,682.18,101545.0,684.51,684.71,681.82,682.18,101545.0
2021-11-01 11:00:00,682.19,684.1,682.19,682.48,81661.0,682.19,684.1,682.19,682.48,81661.0
2021-11-01 11:30:00,682.34,685.78,682.1,684.38,93864.0,682.34,685.78,682.1,684.38,93864.0
2021-11-01 12:00:00,684.36,685.02,683.43,684.05,92635.0,684.36,685.02,683.43,684.05,92635.0
2021-11-01 12:30:00,684.13,684.13,680.72,681.0,67757.0,684.13,684.13,680.72,681.0,67757.0
2021-11-01 13:00:00,680.84,681.42,680.22,680.22,67465.0,680.84,681.42,680.22,680.22,67465.0
2021-11-01 13:30:00,680.28,680.36,677.56,678.04,101424.0,680.28,680.36,677.56,678.04,101424.0
2021-11-01 14:00:00,678.09,678.98,676.82,678.45,67006.0,678.09,678.98,676.82,678.45,67006.0
2021-11-01 14:30:00,678.45,678.46,676.54,677.19,93746.0,678.45,678.46,676.54,677.19,93746.0
2021-11-01 15:00:00,677.28,679.94,677.28,678.59,65672.0,677.28,679.94,677.28,678.59,65672.0
2021-11-01 15:30:00,678.39,681.3,678.39,681.17,166321.0,678.39,681.3,678.39,681.17,166321.0
2021-11-02 09:30:00,682.85,683.62,678.65,681.13,176750.0,682.85,683.62,678.65,681.13,176750.0
2021-11-02 10:00:00,681.29,683.25,677.78,679.81,112489.0,681.29,683.25,677.78,679.81,112489.0
2021-11-02 10:30:00,680.11,680.42,677.44,677.8,95114.0,680.11,680.42,677.44,677.8,95114.0
2021-11-02 11:00:00,677.71,679.45,675.6,679.21,70531.0,677.71,679.45,675.6,679.21,70531.0
2021-11-02 11:30:00,679.06,679.89,676.11,676.5,77534.0,679.06,679.89,676.11,676.5,77534.0
2021-11-02 12:00:00,676.42,676.99,675.08,675.1,70071.0,676.42,676.99,675.08,675.1,70071.0
2021-11-02 12:30:00,675.25,675.58,673.82,674.89,69169.0,675.25,675.58,673.82,674.89,69169.0
2021-11-02 13:00:00,674.92,687.68,674.92,679.44,826368.0,674.92,687.68,674.92,679.44,826368.0
2021-11-02 13:30:00,679.26,682.07,678.36,680.58,108746.0,679.26,682.07,678.36,680.58,108746.0
2021-11-02 14:00:00,680.41,680.58,677.79,679.04,68074.0,680.41,680.58,677.79,679.04,68074.0
2021-11-02 14:30:00,679.15,680.12,678.12,678.89,42460.0,679.15,680.12,678.12,678.89,42460.0
2021-11-02 15:00:00,678.91,679.16,676.89,678.18,78186.0,678.91,679.16,676.89,678.18,78186.0
2021-11-02 15:30:00,678.17,679.35,675.9,677.72,236518.0,678.17,679.35,675.9,677.72,236518.0
2021-11-03 09:30:00,677.27,681.66,677.27,679.4,121928.0,677.27,681.66,677.27,679.4,121928.0
2021-11-03 10:00:00,679.11,683.38,677.41,681.74,107956.0,679.11,683.38,677.41,681.74,107956.0
2021-11-03 10:30:00,682.0,683.09,681.2,681.35,52304.0,682.0,683.09,681.2,681.35,52304.0
2021-11-03 11:00:00,681.0,683.17,680.1,682.5,47393.0,681.0,683.17,680.1,682.5,47393.0
2021-11-03 11:30:00,682.46,683.36,680.5,683.16,40913.0,682.46,683.36,680.5,683.16,40913.0
2021-11-03 12:00:00,683.1,683.64,681.5,681.5,43501.0,683.1,683.64,681.5,681.5,43501.0
2021-11-03 12:30:00,681.29,683.15,681.29,683.15,23627.0,681.29,683.15,681.29,683.15,23627.0
2021-11-03 13:00:00,683.11,683.76,682.34,683.08,40769.0,683.11,683.76,682.34,683.08,40769.0
2021-11-03 13:30:00,683.05,686.5,683.05,685.21,93424.0,683.05,686.5,683.05,685.21,93424.0
2021-11-03 14:00:00,685.23,687.84,684.0,686.13,108753.0,685.23,687.84,684.0,686.13,108753.0
2021-11-03 14:30:00,686.05,688.52,684.35,688.15,91633.0,686.05,688.52,684.35,688.15,91633.0
2021-11-03 15:00:00,688.13,689.27,687.3,688.18,68869.0,688.13,689.27,687.3,688.18,68869.0
2021-11-03 15:30:00,688.06,689.39,687.54,688.29,151552.0,688.06,689.39,687.54,688.29,151552.0
2021-11-04 09:30:00,685.89,686.0,679.5,680.15,222487.0,685.89,686.0,679.5,680.15,222487.0
2021-11-04 10:00:00,680.19,681.59,678.02,678.67,193178.0,680.19,681.59,678.02,678.67,193178.0
2021-11-04 10:30:00,678.73,680.03,675.88,677.46,152098.0,678.73,680.03,675.88,677.46,152098.0
2021-11-04 11:00:00,677.35,677.35,673.08,673.3,145202.0,677.35,677.35,673.08,673.3,145202.0
2021-11-04 11:30:00,673.38,674.37,669.01,669.25,223283.0,673.38,674.37,669.01,669.25,223283.0
2021-11-04 12:00:00,669.21,669.58,665.54,665.71,319811.0,669.21,669.58,665.54,665.71,319811.0
2021-11-04 12:30:00,665.73,668.72,665.5,667.18,181122.0,665.73,668.72,665.5,667.18,181122.0
2021-11-04 13:00:00,667.12,667.6,665.57,666.69,116334.0,667.12,667.6,665.57,666.69,116334.0
2021-11-04 13:30:00,666.71,667.71,665.6,667.15,75974.0,666.71,667.71,665.6,667.15,75974.0
2021-11-04 14:00:00,667.27,668.79,666.0,668.56,98986.0,667.27,668.79,666.0,668.56,98986.0
2021-11-04 14:30:00,668.75,671.18,668.66,670.12,136583.0,668.75,671.18,668.66,670.12,136583.0
2021-11-04 15:00:00,670.14,670.78,668.58,669.91,103454.0,670.14,670.78,668.58,669.91,103454.0
2021-11-04 15:30:00,669.99,670.86,666.61,668.4,336271.0,669.99,670.86,666.61,668.4,336271.0
2021-11-05 09:30:00,663.97,664.38,653.88,660.4,588603.0,663.97,664.38,653.88,660.4,588603.0
2021-11-05 10:00:00,660.37,665.64,660.01,662.65,192285.0,660.37,665.64,660.01,662.65,192285.0
2021-11-05 10:30:00,662.36,663.6,657.01,657.09,158726.0,662.36,663.6,657.01,657.09,158726.0
2021-11-05 11:00:00,657.22,657.35,653.38,654.49,161688.0,657.22,657.35,653.38,654.49,161688.0
2021-11-05 11:30:00,654.55,656.87,654.54,655.79,105620.0,654.55,656.87,654.54,655.79,105620.0
2021-11-05 12:00:00,655.79,657.98,654.76,654.91,87116.0,655.79,657.98,654.76,654.91,87116.0
2021-11-05 12:30:00,655.17,655.17,651.19,651.88,107884.0,655.17,655.17,651.19,651.88,107884.0
2021-11-05 13:00:00,651.87,652.72,647.64,649.11,185749.0,651.87,652.72,647.64,649.11,185749.0
2021-11-05 13:30:00,649.0,650.7,647.65,648.49,115478.0,649.0,650.7,647.65,648.49,115478.0
2021-11-05 14:00:00,648.55,649.08,646.61,647.41,116037.0,648.55,649.08,646.61,647.41,116037.0
2021-11-05 14:30:00,647.44,648.99,646.18,647.83,97193.0,647.44,648.99,646.18,647.83,97193.0
2021-11-05 15:00:00,647.99,648.0,645.2,645.5,125306.0,647.99,648.0,645.2,645.5,125306.0
2021-11-05 15:30:00,645.48,647.79,645.01,645.72,420041.0,645.48,647.79,645.01,645.72,420041.0
2021-11-08 09:30:00,650.9,656.0,646.81,654.01,272198.0,650.9,656.0,646.81,654.01,272198.0
2021-11-08 10:00:00,654.0,655.2,651.11,652.97,95223.0,654.0,655.2,651.11,652.97,95223.0
2021-11-08 10:30:00,652.81,654.11,650.22,652.11,83456.0,652.81,654.11,650.22,652.11,83456.0
2021-11-08 11:00:00,652.17,652.67,649.5,650.32,71113.0,652.17,652.67,649.5,650.32,71113.0
2021-11-08 11:30:00,650.29,650.46,648.27,649.58,44450.0,650.29,650.46,648.27,649.58,44450.0
2021-11-08 12:00:00,649.69,649.75,644.67,645.01,133430.0,649.69,649.75,644.67,645.01,133430.0
2021-11-08 12:30:00,644.99,646.81,643.79,646.81,79391.0,644.99,646.81,643.79,646.81,79391.0
2021-11-08 13:00:00,646.79,651.36,646.49,651.05,87029.0,646.79,651.36,646.49,651.05,87029.0
2021-11-08 13:30:00,651.08,652.31,650.48,650.92,74107.0,651.08,652.31,650.48,650.92,74107.0
2021-11-08 14:00:00,650.88,653.4,650.04,651.94,46813.0,650.88,653.4,650.04,651.94,46813.0
2021-11-08 14:30:00,652.0,653.27,651.68,651.91,39975.0,652.0,653.27,651.68,651.91,39975.0
2021-11-08 15:00:00,651.64,652.24,651.33,651.76,34787.0,651.64,652.24,651.33,651.76,34787.0
2021-11-08 15:30:00,652.0,652.71,650.84,651.44,137274.0,652.0,652.71,650.84,651.44,137274.0
2021-11-09 09:30:00,652.86,660.5,652.6,657.42,238251.0,652.86,660.5,652.6,657.42,238251.0
2021-11-09 10:00:00,657.47,657.48,652.61,654.15,145483.0,657.47,657.48,652.61,654.15,145483.0
2021-11-09 10:30:00,654.54,656.02,652.43,652.93,65438.0,654.54,656.02,652.43,652.93,65438.0
2021-11-09 11:00:00,652.95,653.99,650.52,653.18,77125.0,652.95,653.99,650.52,653.18,77125.0
2021-11-09 11:30:00,653.14,654.64,652.21,654.64,44768.0,653.14,654.64,652.21,654.64,44768.0
2021-11-09 12:00:00,654.67,655.77,651.42,652.51,58203.0,654.67,655.77,651.42,652.51,58203.0
2021-11-09 12:30:00,652.34,654.54,651.88,654.01,44103.0,652.34,654.54,651.88,654.01,44103.0
2021-11-09 13:00:00,653.8,657.79,653.54,654.0,99983.0,653.8,657.79,653.54,654.0,99983.0
2021-11-09 13:30:00,654.2,654.73,652.17,652.96,36535.0,654.2,654.73,652.17,652.96,36535.0
2021-11-09 14:00:00,652.76,655.45,652.76,655.13,33451.0,652.76,655.45,652.76,655.13,33451.0
2021-11-09 14:30:00,655.03,656.26,654.26,654.87,41168.0,655.03,656.26,654.26,654.87,41168.0
2021-11-09 15:00:00,654.63,656.18,654.37,655.56,36091.0,654.63,656.18,654.37,655.56,36091.0
2021-11-09 15:30:00,655.54,656.88,655.3,655.94,121080.0,655.54,656.88,655.3,655.94,121080.0
2021-11-10 09:30:00,653.01,660.34,652.97,654.64,195260.0,653.01,660.34,652.97,654.64,195260.0
2021-11-10 10:00:00,654.67,655.0,651.59,651.81,81968.0,654.67,655.0,651.59,651.81,81968.0
2021-11-10 10:30:00,651.66,654.71,650.23,654.36,65446.0,651.66,654.71,650.23,654.36,65446.0
2021-11-10 11:00:00,654.02,654.35,649.37,649.51,72952.0,654.02,654.35,649.37,649.51,72952.0
2021-11-10 11:30:00,649.49,650.82,647.72,649.69,45596.0,649.49,650.82,647.72,649.69,45596.0
2021-11-10 12:00:00,649.91,650.79,649.21,650.05,23999.0,649.91,650.79,649.21,650.05,23999.0
2021-11-10 12:30:00,650.0,651.89,649.99,651.63,25857.0,650.0,651.89,649.99,651.63,25857.0
2021-11-10 13:00:00,651.54,652.33,648.54,649.76,55155.0,651.54,652.33,648.54,649.76,55155.0
2021-11-10 13:30:00,649.96,650.74,647.3,648.67,43260.0,649.96,650.74,647.3,648.67,43260.0
2021-11-10 14:00:00,648.52,648.9,643.48,643.48,70648.0,648.52,648.9,643.48,643.48,70648.0
2021-11-10 14:30:00,643.68,644.43,642.11,642.45,105530.0,643.68,644.43,642.11,642.45,105530.0
2021-11-10 15:00:00,642.6,645.47,642.41,644.79,78958.0,642.6,645.47,642.41,644.79,78958.0
2021-11-10 15:30:00,644.99,648.7,644.93,646.91,180831.0,644.99,648.7,644.93,646.91,180831.0
2021-11-11 09:30:00,649.59,663.0,649.49,662.51,360455.0,649.59,663.0,649.49,662.51,360455.0
2021-11-11 10:00:00,662.22,663.19,656.72,658.74,111651.0,662.22,663.19,656.72,658.74,111651.0
2021-11-11 10:30:00,658.79,661.92,658.3,660.76,101245.0,658.79,661.92,658.3,660.76,101245.0
2021-11-11 11:00:00,660.74,661.27,659.03,660.52,62738.0,660.74,661.27,659.03,660.52,62738.0
2021-11-11 11:30:00,660.55,663.65,660.03,661.76,59832.0,660.55,663.65,660.03,661.76,59832.0
2021-11-11 12:00:00,661.67,663.91,660.16,663.48,99112.0,661.67,663.91,660.16,663.48,99112.0
2021-11-11 12:30:00,663.42,665.82,663.14,664.58,103795.0,663.42,665.82,663.14,664.58,103795.0
2021-11-11 13:00:00,664.7,665.14,661.76,663.55,86970.0,664.7,665.14,661.76,663.55,86970.0
2021-11-11 13:30:00,663.35,664.87,663.06,664.63,34767.0,663.35,664.87,663.06,664.63,34767.0
2021-11-11 14:00:00,664.69,665.59,664.57,664.9,54270.0,664.69,665.59,664.57,664.9,54270.0
2021-11-11 14:30:00,665.15,665.35,662.58,662.97,69176.0,665.15,665.35,662.58,662.97,69176.0
2021-11-11 15:00:00,662.84,663.09,660.39,661.05,74694.0,662.84,663.09,660.39,661.05,74694.0
2021-11-11 15:30:00,661.11,661.11,657.0,657.41,173000.0,661.11,661.11,657.0,657.41,173000.0
2021-11-12 09:30:00,660.01,660.28,653.82,656.3,128030.0,660.01,660.28,653.82,656.3,128030.0
2021-11-12 10:00:00,656.23,663.03,656.23,660.72,145868.0,656.23,663.03,656.23,660.72,145868.0
2021-11-12 10:30:00,661.13,665.25,660.31,664.96,103515.0,661.13,665.25,660.31,664.96,103515.0
2021-11-12 11:00:00,665.08,673.26,664.96,672.49,261315.0,665.08,673.26,664.96,672.49,261315.0
2021-11-12 11:30:00,672.46,677.5,672.31,676.46,297010.0,672.46,677.5,672.31,676.46,297010.0
2021-11-12 12:00:00,676.49,680.84,676.07,679.49,251659.0,676.49,680.84,676.07,679.49,251659.0
2021-11-12 12:30:00,679.5,680.48,676.75,677.7,135587.0,679.5,680.48,676.75,677.7,135587.0
2021-11-12 13:00:00,677.72,678.35,676.14,677.01,64967.0,677.72,678.35,676.14,677.01,64967.0
2021-11-12 13:30:00,677.08,677.7,675.87,677.4,33427.0,677.08,677.7,675.87,677.4,33427.0
2021-11-12 14:00:00,677.42,679.12,677.2,679.0,67605.0,677.42,679.12,677.2,679.0,67605.0
2021-11-12 14:30:00,678.93,679.91,678.07,679.82,69390.0,678.93,679.91,678.07,679.82,69390.0
2021-11-12 15:00:00,679.72,681.5,678.67,681.41,119912.0,679.72,681.5,678.67,681.41,119912.0
2021-11-12 15:30:00,681.49,683.34,680.8,682.63,326555.0,681.49,683.34,680.8,682.63,326555.0
2021-11-15 09:30:00,681.22,682.92,673.1,676.39,313534.0,681.22,682.92,673.1,676.39,313534.0
2021-11-15 10:00:00,676.31,677.11,671.49,673.38,151450.0,676.31,677.11,671.49,673.38,151450.0
2021-11-15 10:30:00,673.38,677.94,672.58,676.74,84907.0,673.38,677.94,672.58,676.74,84907.0
2021-11-15 11:00:00,676.6,681.96,676.1,680.46,120815.0,676.6,681.96,676.1,680.46,120815.0
2021-11-15 11:30:00,680.58,685.14,679.47,681.49,155425.0,680.58,685.14,679.47,681.49,155425.0
2021-11-15 12:00:00,681.41,681.78,678.5,678.65,74741.0,681.41,681.78,678.5,678.65,74741.0
2021-11-15 12:30:00,678.5,682.16,678.5,681.54,48782.0,678.5,682.16,678.5,681.54,48782.0
2021-11-15 13:00:00,681.52,682.04,680.08,680.77,37297.0,681.52,682.04,680.08,680.77,37297.0
2021-11-15 13:30:00,680.56,680.81,677.5,677.68,32920.0,680.56,680.81,677.5,677.68,32920.0
2021-11-15 14:00:00,677.68,679.64,676.73,679.03,47621.0,677.68,679.64,676.73,679.03,47621.0
2021-11-15 14:30:00,678.91,680.65,678.59,678.68,45722.0,678.91,680.65,678.59,678.68,45722.0
2021-11-15 15:00:00,678.55,680.81,677.85,680.24,62122.0,678.55,680.81,677.85,680.24,62122.0
2021-11-15 15:30:00,680.4,680.93,678.33,679.51,147576.0,680.4,680.93,678.33,679.51,147576.0
2021-11-16 09:30:00,678.3,687.6,678.27,680.74,167043.0,678.3,687.6,678.27,680.74,167043.0
2021-11-16 10:00:00,681.11,682.12,677.2,677.43,94018.0,681.11,682.12,677.2,677.43,94018.0
2021-11-16 10:30:00,677.08,679.46,676.9,678.9,50142.0,677.08,679.46,676.9,678.9,50142.0
2021-11-16 11:00:00,679.07,682.86,678.91,682.72,76526.0,679.07,682.86,678.91,682.72,76526.0
2021-11-16 11:30:00,682.59,682.83,679.38,681.05,36357.0,682.59,682.83,679.38,681.05,36357.0
2021-11-16 12:00:00,681.24,683.28,680.44,683.0,42047.0,681.24,683.28,680.44,683.0,42047.0
2021-11-16 12:30:00,683.11,684.33,682.69,683.87,29168.0,683.11,684.33,682.69,683.87,29168.0
2021-11-16 13:00:00,684.16,685.56,683.59,684.65,47544.0,684.16,685.56,683.59,684.65,47544.0
2021-11-16 13:30:00,684.61,685.71,682.87,685.64,40758.0,684.61,685.71,682.87,685.64,40758.0
2021-11-16 14:00:00,685.64,686.26,684.85,685.07,60469.0,685.64,686.26,684.85,685.07,60469.0
2021-11-16 14:30:00,685.07,685.85,684.25,685.85,30020.0,685.07,685.85,684.25,685.85,30020.0
2021-11-16 15:00:00,685.83,687.53,684.74,687.0,87726.0,685.83,687.53,684.74,687.0,87726.0
2021-11-16 15:30:00,687.0,688.31,686.84,687.39,138891.0,687.0,688.31,686.84,687.39,138891.0
2021-11-17 09:30:00,689.16,700.99,689.16,693.31,490803.0,689.16,700.99,689.16,693.31,490803.0
2021-11-17 10:00:00,693.4,695.99,691.31,693.09,129295.0,693.4,695.99,691.31,693.09,129295.0
2021-11-17 10:30:00,693.12,693.19,689.82,690.27,82253.0,693.12,693.19,689.82,690.27,82253.0
2021-11-17 11:00:00,690.43,690.62,686.09,687.46,75862.0,690.43,690.62,686.09,687.46,75862.0
2021-11-17 11:30:00,687.33,692.14,686.87,692.14,73368.0,687.33,692.14,686.87,692.14,73368.0
2021-11-17 12:00:00,692.14,694.23,691.06,691.07,95456.0,692.14,694.23,691.06,691.07,95456.0
2021-11-17 12:30:00,690.9,691.39,689.25,690.07,54296.0,690.9,691.39,689.25,690.07,54296.0
2021-11-17 13:00:00,690.28,691.73,689.64,690.73,31484.0,690.28,691.73,689.64,690.73,31484.0
2021-11-17 13:30:00,690.81,692.35,690.5,692.35,23528.0,690.81,692.35,690.5,692.35,23528.0
2021-11-17 14:00:00,692.18,693.14,690.73,692.21,61712.0,692.18,693.14,690.73,692.21,61712.0
2021-11-17 14:30:00,691.96,694.77,691.75,694.68,79899.0,691.96,694.77,691.75,694.68,79899.0
2021-11-17 15:00:00,694.68,695.25,692.85,693.1,61720.0,694.68,695.25,692.85,693.1,61720.0
2021-11-17 15:30:00,693.22,693.84,691.07,691.69,144412.0,693.22,693.84,691.07,691.69,144412.0
2021-11-18 09:30:00,691.4,691.74,684.55,686.6,133004.0,691.4,691.74,684.55,686.6,133004.0
2021-11-18 10:00:00,686.65,687.53,682.73,684.11,59591.0,686.65,687.53,682.73,684.11,59591.0
2021-11-18 10:30:00,684.32,685.2,681.27,682.79,50875.0,684.32,685.2,681.27,682.79,50875.0
2021-11-18 11:00:00,682.91,686.48,682.9,684.31,63327.0,682.91,686.48,682.9,684.31,63327.0
2021-11-18 11:30:00,684.31,689.06,683.88,688.0,42133.0,684.31,689.06,683.88,688.0,42133.0
2021-11-18 12:00:00,688.25,689.99,687.22,689.26,36870.0,688.25,689.99,687.22,689.26,36870.0
2021-11-18 12:30:00,689.5,689.62,685.7,686.37,34584.0,689.5,689.62,685.7,686.37,34584.0
2021-11-18 13:00:00,686.09,687.6,686.08,686.77,29398.0,686.09,687.6,686.08,686.77,29398.0
2021-11-18 13:30:00,686.61,687.18,682.96,683.15,51297.0,686.61,687.18,682.96,683.15,51297.0
2021-11-18 14:00:00,682.96,683.33,681.0,681.03,73365.0,682.96,683.33,681.0,681.03,73365.0
2021-11-18 14:30:00,681.08,683.71,679.73,682.62,72218.0,681.08,683.71,679.73,682.62,72218.0
2021-11-18 15:00:00,682.68,683.71,680.0,681.51,59836.0,682.68,683.71,680.0,681.51,59836.0
2021-11-18 15:30:00,681.67,684.01,681.1,681.99,170233.0,681.67,684.01,681.1,681.99,170233.0
2021-11-19 09:30:00,692.65,694.16,684.48,689.62,315751.0,692.65,694.16,684.48,689.62,315751.0
2021-11-19 10:00:00,689.76,692.61,687.0,687.1,144389.0,689.76,692.61,687.0,687.1,144389.0
2021-11-19 10:30:00,687.14,688.06,684.18,685.58,112336.0,687.14,688.06,684.18,685.58,112336.0
2021-11-19 11:00:00,685.58,686.43,684.04,684.62,50321.0,685.58,686.43,684.04,684.62,50321.0
2021-11-19 11:30:00,684.74,685.16,682.5,682.5,46873.0,684.74,685.16,682.5,682.5,46873.0
2021-11-19 12:00:00,682.69,683.11,681.2,682.11,50919.0,682.69,683.11,681.2,682.11,50919.0
2021-11-19 12:30:00,682.11,683.79,679.05,679.05,61584.0,682.11,683.79,679.05,679.05,61584.0
2021-11-19 13:00:00,679.26,680.7,677.11,677.11,51293.0,679.26,680.7,677.11,677.11,51293.0
2021-11-19 13:30:00,677.19,677.65,675.0,676.81,51724.0,677.19,677.65,675.0,676.81,51724.0
2021-11-19 14:00:00,676.6,679.79,676.6,679.65,56207.0,676.6,679.79,676.6,679.65,56207.0
2021-11-19 14:30:00,679.61,680.8,678.41,680.44,63711.0,679.61,680.8,678.41,680.44,63711.0
2021-11-19 15:00:00,680.51,681.58,678.12,678.72,73570.0,680.51,681.58,678.12,678.72,73570.0
2021-11-19 15:30:00,678.9,679.98,677.24,678.79,140406.0,678.9,679.98,677.24,678.79,140406.0
2021-11-22 09:30:00,675.08,679.48,673.14,675.29,207420.0,675.08,679.48,673.14,675.29,207420.0
2021-11-22 10:00:00,675.4,676.0,672.02,673.97,89221.0,675.4,676.0,672.02,673.97,89221.0
2021-11-22 10:30:00,674.15,674.44,669.27,670.21,140807.0,674.15,674.44,669.27,670.21,140807.0
2021-11-22 11:00:00,670.06,670.11,662.53,663.07,125213.0,670.06,670.11,662.53,663.07,125213.0
2021-11-22 11:30:00,663.02,663.78,656.47,659.73,160915.0,663.02,663.78,656.47,659.73,160915.0
2021-11-22 12:00:00,660.44,661.19,658.0,660.07,96889.0,660.44,661.19,658.0,660.07,96889.0
2021-11-22 12:30:00,660.26,663.2,660.26,661.91,62194.0,660.26,663.2,660.26,661.91,62194.0
2021-11-22 13:00:00,661.64,662.0,659.51,661.88,51589.0,661.64,662.0,659.51,661.88,51589.0
2021-11-22 13:30:00,662.1,662.35,659.6,661.65,63997.0,662.1,662.35,659.6,661.65,63997.0
2021-11-22 14:00:00,661.5,664.03,661.38,662.64,58587.0,661.5,664.03,661.38,662.64,58587.0
2021-11-22 14:30:00,662.79,667.06,662.35,665.93,64974.0,662.79,667.06,662.35,665.93,64974.0
2021-11-22 15:00:00,665.88,666.55,663.87,664.3,54025.0,665.88,666.55,663.87,664.3,54025.0
2021-11-22 15:30:00,664.5,665.66,658.57,659.11,143231.0,664.5,665.66,658.57,659.11,143231.0
2021-11-23 09:30:00,658.11,666.43,653.24,659.79,256181.0,658.11,666.43,653.24,659.79,256181.0
2021-11-23 10:00:00,660.19,661.01,649.58,650.11,154313.0,660.19,661.01,649.58,650.11,154313.0
2021-11-23 10:30:00,650.04,651.77,646.05,646.81,106921.0,650.04,651.77,646.05,646.81,106921.0
2021-11-23 11:00:00,646.87,652.36,646.18,652.04,95327.0,646.87,652.36,646.18,652.04,95327.0
2021-11-23 11:30:00,652.19,653.34,650.05,650.59,41392.0,652.19,653.34,650.05,650.59,41392.0
2021-11-23 12:00:00,650.62,654.68,649.48,654.07,54055.0,650.62,654.68,649.48,654.07,54055.0
2021-11-23 12:30:00,653.98,654.33,649.74,650.18,47060.0,653.98,654.33,649.74,650.18,47060.0
2021-11-23 13:00:00,650.75,652.96,650.1,652.12,28851.0,650.75,652.96,650.1,652.12,28851.0
2021-11-23 13:30:00,651.95,654.57,650.5,653.52,27710.0,651.95,654.57,650.5,653.52,27710.0
2021-11-23 14:00:00,653.25,653.75,650.87,651.72,23322.0,653.25,653.75,650.87,651.72,23322.0
2021-11-23 14:30:00,651.66,655.03,651.29,654.0,34976.0,651.66,655.03,651.29,654.0,34976.0
2021-11-23 15:00:00,653.91,655.0,652.61,653.78,35313.0,653.91,655.0,652.61,653.78,35313.0
2021-11-23 15:30:00,653.97,654.72,652.94,654.0,135688.0,653.97,654.72,652.94,654.0,135688.0
2021-11-24 09:30:00,657.84,660.0,651.1,657.13,183066.0,657.84,660.0,651.1,657.13,183066.0
2021-11-24 10:00:00,656.51,658.77,654.52,658.11,100267.0,656.51,658.77,654.52,658.11,100267.0
2021-11-24 10:30:00,658.3,661.44,657.35,658.34,79279.0,658.3,661.44,657.35,658.34,79279.0
2021-11-24 11:00:00,658.0,659.56,655.21,658.94,58676.0,658.0,659.56,655.21,658.94,58676.0
2021-11-24 11:30:00,659.34,661.19,658.2,660.36,41290.0,659.34,661.19,658.2,660.36,41290.0
2021-11-24 12:00:00,660.47,660.9,656.75,657.39,49875.0,660.47,660.9,656.75,657.39,49875.0
2021-11-24 12:30:00,657.47,659.87,656.92,659.74,20550.0,657.47,659.87,656.92,659.74,20550.0
2021-11-24 13:00:00,659.8,660.25,658.46,659.46,29397.0,659.8,660.25,658.46,659.46,29397.0
2021-11-24 13:30:00,659.78,660.51,658.5,659.84,15343.0,659.78,660.51,658.5,659.84,15343.0
2021-11-24 14:00:00,659.92,660.88,656.89,657.75,46157.0,659.92,660.88,656.89,657.75,46157.0
2021-11-24 14:30:00,658.05,658.5,656.28,656.6,22675.0,658.05,658.5,656.28,656.6,22675.0
2021-11-24 15:00:00,656.45,659.65,656.07,659.11,27855.0,656.45,659.65,656.07,659.11,27855.0
2021-11-24 15:30:00,659.39,659.98,657.65,658.19,117262.0,659.39,659.98,657.65,658.19,117262.0
2021-11-26 09:30:00,675.15,676.41,662.98,670.62,473172.0,675.15,676.41,662.98,670.62,473172.0
2021-11-26 10:00:00,670.53,670.65,660.67,665.3,120204.0,670.53,670.65,660.67,665.3,120204.0
2021-11-26 10:30:00,665.41,666.95,663.74,664.28,63756.0,665.41,666.95,663.74,664.28,63756.0
2021-11-26 11:00:00,664.21,667.26,662.81,667.15,102212.0,664.21,667.26,662.81,667.15,102212.0
2021-11-26 11:30:00,667.3,669.86,666.78,669.0,129687.0,667.3,669.86,666.78,669.0,129687.0
2021-11-26 12:00:00,669.23,671.63,667.56,671.28,115451.0,669.23,671.63,667.56,671.28,115451.0
2021-11-26 12:30:00,671.27,672.2,664.0,665.6,302771.0,671.27,672.2,664.0,665.6,302771.0
2021-11-29 09:30:00,664.41,666.99,658.29,665.26,282391.0,664.41,666.99,658.29,665.26,282391.0
2021-11-29 10:00:00,664.95,665.22,661.24,662.1,144801.0,664.95,665.22,661.24,662.1,144801.0
2021-11-29 10:30:00,662.16,662.59,658.37,660.43,83305.0,662.16,662.59,658.37,660.43,83305.0
2021-11-29 11:00:00,660.08,662.55,659.19,660.92,63078.0,660.08,662.55,659.19,660.92,63078.0
2021-11-29 11:30:00,661.15,663.46,660.74,661.88,54723.0,661.15,663.46,660.74,661.88,54723.0
2021-11-29 12:00:00,661.87,663.0,660.79,661.93,78605.0,661.87,663.0,660.79,661.93,78605.0
2021-11-29 12:30:00,662.0,662.78,660.69,661.91,38566.0,662.0,662.78,660.69,661.91,38566.0
2021-11-29 13:00:00,661.85,662.96,661.84,662.47,53250.0,661.85,662.96,661.84,662.47,53250.0
2021-11-29 13:30:00,662.64,667.99,662.64,667.16,119158.0,662.64,667.99,662.64,667.16,119158.0
2021-11-29 14:00:00,667.29,667.49,665.88,666.32,44511.0,667.29,667.49,665.88,666.32,44511.0
2021-11-29 14:30:00,666.34,667.07,665.21,666.01,49948.0,666.34,667.07,665.21,666.01,49948.0
2021-11-29 15:00:00,665.97,666.17,664.07,664.31,55529.0,665.97,666.17,664.07,664.31,55529.0
2021-11-29 15:30:00,664.25,665.2,663.43,663.43,139081.0,664.25,665.2,663.43,663.43,139081.0
2021-11-30 09:30:00,668.2,675.27,666.76,673.58,187583.0,668.2,675.27,666.76,673.58,187583.0
2021-11-30 10:00:00,673.9,675.38,671.08,672.08,91654.0,673.9,675.38,671.08,672.08,91654.0
2021-11-30 10:30:00,672.09,672.54,657.74,657.74,102765.0,672.09,672.54,657.74,657.74,102765.0
2021-11-30 11:00:00,657.72,661.99,657.02,658.18,124271.0,657.72,661.99,657.02,658.18,124271.0
2021-11-30 11:30:00,658.1,660.17,655.56,658.18,70173.0,658.1,660.17,655.56,658.18,70173.0
2021-11-30 12:00:00,658.24,658.24,655.45,655.78,65320.0,658.24,658.24,655.45,655.78,65320.0
2021-11-30 12:30:00,655.78,655.87,650.57,650.57,94796.0,655.78,655.87,650.57,650.57,94796.0
2021-11-30 13:00:00,650.72,651.36,649.23,649.98,105906.0,650.72,651.36,649.23,649.98,105906.0
2021-11-30 13:30:00,649.88,650.94,649.31,650.36,100039.0,649.88,650.94,649.31,650.36,100039.0
2021-11-30 14:00:00,650.33,650.59,648.49,648.88,93046.0,650.33,650.59,648.49,648.88,93046.0
2021-11-30 14:30:00,648.88,649.19,645.07,645.46,96750.0,648.88,649.19,645.07,645.46,96750.0
2021-11-30 15:00:00,645.44,645.95,643.85,644.44,244155.0,645.44,645.95,643.85,644.44,244155.0
2021-11-30 15:30:00,644.27,644.9,640.01,641.77,780431.0,644.27,644.9,640.01,641.77,780431.0
2021-12-01 09:30:00,649.48,654.52,646.27,647.68,202356.0,649.48,654.52,646.27,647.68,202356.0
2021-12-01 10:00:00,647.75,651.51,644.56,644.73,96730.0,647.75,651.51,644.56,644.73,96730.0
2021-12-01 10:30:00,645.1,646.0,641.63,644.76,97602.0,645.1,646.0,641.63,644.76,97602.0
2021-12-01 11:00:00,644.82,647.37,643.94,646.05,50545.0,644.82,647.37,643.94,646.05,50545.0
2021-12-01 11:30:00,646.21,646.21,642.01,642.29,58642.0,646.21,646.21,642.01,642.29,58642.0
2021-12-01 12:00:00,642.11,642.11,634.58,634.94,124843.0,642.11,642.11,634.58,634.94,124843.0
2021-12-01 12:30:00,635.13,637.39,633.31,633.49,53625.0,635.13,637.39,633.31,633.49,53625.0
2021-12-01 13:00:00,633.57,635.54,631.54,633.29,75512.0,633.57,635.54,631.54,633.29,75512.0
2021-12-01 13:30:00,633.21,633.22,628.27,630.08,121278.0,633.21,633.22,628.27,630.08,121278.0
2021-12-01 14:00:00,629.92,629.93,625.76,628.49,82044.0,629.92,629.93,625.76,628.49,82044.0
2021-12-01 14:30:00,628.22,629.37,625.73,625.89,89831.0,628.22,629.37,625.73,625.89,89831.0
2021-12-01 15:00:00,625.71,626.32,619.76,619.86,144502.0,625.71,626.32,619.76,619.86,144502.0
2021-12-01 15:30:00,619.86,620.89,617.07,617.23,448772.0,619.86,620.89,617.07,617.23,448772.0
2021-12-02 09:30:00,617.79,625.36,616.29,622.56,254806.0,617.79,625.36,616.29,622.56,254806.0
2021-12-02 10:00:00,621.99,624.53,615.87,620.84,111754.0,621.99,624.53,615.87,620.84,111754.0
2021-12-02 10:30:00,621.07,621.24,613.24,617.52,97333.0,621.07,621.24,613.24,617.52,97333.0
2021-12-02 11:00:00,617.59,619.73,615.05,619.13,59728.0,617.59,619.73,615.05,619.13,59728.0
2021-12-02 11:30:00,618.63,619.2,614.58,618.26,94426.0,618.63,619.2,614.58,618.26,94426.0
2021-12-02 12:00:00,618.27,620.27,617.29,618.88,59245.0,618.27,620.27,617.29,618.88,59245.0
2021-12-02 12:30:00,618.89,619.9,617.66,617.66,42178.0,618.89,619.9,617.66,617.66,42178.0
2021-12-02 13:00:00,617.98,619.1,614.18,614.74,43210.0,617.98,619.1,614.18,614.74,43210.0
2021-12-02 13:30:00,614.69,616.12,612.88,615.88,65506.0,614.69,616.12,612.88,615.88,65506.0
2021-12-02 14:00:00,615.95,617.1,614.41,616.52,65380.0,615.95,617.1,614.41,616.52,65380.0
2021-12-02 14:30:00,616.2,617.2,615.38,616.27,63650.0,616.2,617.2,615.38,616.27,63650.0
2021-12-02 15:00:00,616.39,619.01,616.27,618.07,68809.0,616.39,619.01,616.27,618.07,68809.0
2021-12-02 15:30:00,618.04,620.04,614.81,615.78,343819.0,618.04,620.04,614.81,615.78,343819.0
2021-12-03 09:30:00,622.75,625.5,609.24,610.3,148606.0,622.75,625.5,609.24,610.3,148606.0
2021-12-03 10:00:00,610.2,611.38,601.87,607.77,172416.0,610.2,611.38,601.87,607.77,172416.0
2021-12-03 10:30:00,607.4,607.5,603.0,603.46,88022.0,607.4,607.5,603.0,603.46,88022.0
2021-12-03 11:00:00,603.43,604.86,601.74,602.73,139255.0,603.43,604.86,601.74,602.73,139255.0
2021-12-03 11:30:00,602.75,603.66,597.71,598.28,144457.0,602.75,603.66,597.71,598.28,144457.0
2021-12-03 12:00:00,598.18,602.15,595.46,601.07,205585.0,598.18,602.15,595.46,601.07,205585.0
2021-12-03 12:30:00,601.02,602.12,599.01,600.08,88244.0,601.02,602.12,599.01,600.08,88244.0
2021-12-03 13:00:00,600.04,602.05,599.15,601.22,72736.0,600.04,602.05,599.15,601.22,72736.0
2021-12-03 13:30:00,601.27,602.08,599.0,599.61,101453.0,601.27,602.08,599.0,599.61,101453.0
2021-12-03 14:00:00,599.63,601.12,597.09,600.46,122970.0,599.63,601.12,597.09,600.46,122970.0
2021-12-03 14:30:00,600.75,600.82,597.45,597.7,85074.0,600.75,600.82,597.45,597.7,85074.0
2021-12-03 15:00:00,597.7,598.3,595.65,595.74,211777.0,597.7,598.3,595.65,595.74,211777.0
2021-12-03 15:30:00,596.0,602.66,594.0,602.35,566657.0,596.0,602.66,594.0,602.35,566657.0
2021-12-06 09:30:00,606.46,615.36,601.0,611.8,355755.0,606.46,615.36,601.0,611.8,355755.0
2021-12-06 10:00:00,611.77,617.29,610.41,613.87,164400.0,611.77,617.29,610.41,613.87,164400.0
2021-12-06 10:30:00,614.21,614.8,608.45,611.41,94779.0,614.21,614.8,608.45,611.41,94779.0
2021-12-06 11:00:00,611.7,613.45,608.5,610.22,73475.0,611.7,613.45,608.5,610.22,73475.0
2021-12-06 11:30:00,610.55,614.08,609.45,610.49,51459.0,610.55,614.08,609.45,610.49,51459.0
2021-12-06 12:00:00,610.44,611.84,609.26,610.17,49048.0,610.44,611.84,609.26,610.17,49048.0
2021-12-06 12:30:00,610.21,613.57,609.42,612.76,50553.0,610.21,613.57,609.42,612.76,50553.0
2021-12-06 13:00:00,613.18,614.63,611.47,614.24,46221.0,613.18,614.63,611.47,614.24,46221.0
2021-12-06 13:30:00,614.48,615.0,611.9,612.47,59580.0,614.48,615.0,611.9,612.47,59580.0
2021-12-06 14:00:00,612.62,613.8,611.42,613.34,49927.0,612.62,613.8,611.42,613.34,49927.0
2021-12-06 14:30:00,613.39,613.93,609.87,610.0,64581.0,613.39,613.93,609.87,610.0,64581.0
2021-12-06 15:00:00,610.02,611.92,609.46,610.46,107502.0,610.02,611.92,609.46,610.46,107502.0
2021-12-06 15:30:00,610.46,613.37,610.43,612.59,220590.0,610.46,613.37,610.43,612.59,220590.0
2021-12-07 09:30:00,619.83,621.74,613.42,617.07,288781.0,619.83,621.74,613.42,617.07,288781.0
2021-12-07 10:00:00,617.07,617.3,611.4,612.29,176657.0,617.07,617.3,611.4,612.29,176657.0
2021-12-07 10:30:00,612.35,621.16,612.2,618.78,177284.0,612.35,621.16,612.2,618.78,177284.0
2021-12-07 11:00:00,618.92,620.62,616.41,618.97,67554.0,618.92,620.62,616.41,618.97,67554.0
2021-12-07 11:30:00,619.32,622.59,617.28,619.66,89933.0,619.32,622.59,617.28,619.66,89933.0
2021-12-07 12:00:00,619.72,622.37,619.29,620.68,47914.0,619.72,622.37,619.29,620.68,47914.0
2021-12-07 12:30:00,620.7,623.29,620.42,622.36,53686.0,620.7,623.29,620.42,622.36,53686.0
2021-12-07 13:00:00,622.06,625.15,621.86,624.32,48794.0,622.06,625.15,621.86,624.32,48794.0
2021-12-07 13:30:00,624.41,628.89,624.4,628.52,86538.0,624.41,628.89,624.4,628.52,86538.0
2021-12-07 14:00:00,628.47,628.47,625.77,627.23,54232.0,628.47,628.47,625.77,627.23,54232.0
2021-12-07 14:30:00,627.09,627.68,626.01,626.43,35411.0,627.09,627.68,626.01,626.43,35411.0
2021-12-07 15:00:00,626.45,626.68,623.82,624.59,47178.0,626.45,626.68,623.82,624.59,47178.0
2021-12-07 15:30:00,624.43,625.91,622.86,625.58,200366.0,624.43,625.91,622.86,625.58,200366.0
2021-12-08 09:30:00,631.54,631.99,623.2,625.96,284731.0,631.54,631.99,623.2,625.96,284731.0
2021-12-08 10:00:00,626.75,629.5,624.85,627.94,86947.0,626.75,629.5,624.85,627.94,86947.0
2021-12-08 10:30:00,627.97,632.29,627.61,629.43,79205.0,627.97,632.29,627.61,629.43,79205.0
2021-12-08 11:00:00,629.48,630.54,627.1,629.39,40476.0,629.48,630.54,627.1,629.39,40476.0
2021-12-08 11:30:00,629.62,631.03,628.37,629.55,32718.0,629.62,631.03,628.37,629.55,32718.0
2021-12-08 12:00:00,629.47,631.19,628.5,630.83,29469.0,629.47,631.19,628.5,630.83,29469.0
2021-12-08 12:30:00,630.7,632.46,630.14,631.31,33077.0,630.7,632.46,630.14,631.31,33077.0
2021-12-08 13:00:00,631.22,631.27,629.63,630.1,32199.0,631.22,631.27,629.63,630.1,32199.0
2021-12-08 13:30:00,630.12,632.19,628.71,630.57,34566.0,630.12,632.19,628.71,630.57,34566.0
2021-12-08 14:00:00,630.5,631.88,628.51,629.04,38410.0,630.5,631.88,628.51,629.04,38410.0
2021-12-08 14:30:00,629.18,631.67,629.18,630.54,32259.0,629.18,631.67,629.18,630.54,32259.0
2021-12-08 15:00:00,630.84,631.15,629.76,630.01,26307.0,630.84,631.15,629.76,630.01,26307.0
2021-12-08 15:30:00,630.14,630.6,627.84,627.94,140339.0,630.14,630.6,627.84,627.94,140339.0
2021-12-09 09:30:00,627.4,630.24,620.6,621.94,130183.0,627.4,630.24,620.6,621.94,130183.0
2021-12-09 10:00:00,621.63,623.29,616.68,616.74,96212.0,621.63,623.29,616.68,616.74,96212.0
2021-12-09 10:30:00,616.56,619.24,615.53,618.81,87534.0,616.56,619.24,615.53,618.81,87534.0
2021-12-09 11:00:00,618.7,619.1,617.01,619.1,55949.0,618.7,619.1,617.01,619.1,55949.0
2021-12-09 11:30:00,619.03,619.88,617.19,617.69,35724.0,619.03,619.88,617.19,617.69,35724.0
2021-12-09 12:00:00,617.46,618.54,616.26,616.68,50095.0,617.46,618.54,616.26,616.68,50095.0
2021-12-09 12:30:00,616.5,618.97,616.09,617.92,43149.0,616.5,618.97,616.09,617.92,43149.0
2021-12-09 13:00:00,617.99,617.99,615.77,615.98,44331.0,617.99,617.99,615.77,615.98,44331.0
2021-12-09 13:30:00,615.83,617.75,614.75,615.79,48093.0,615.83,617.75,614.75,615.79,48093.0
2021-12-09 14:00:00,615.5,616.24,614.52,614.55,36246.0,615.5,616.24,614.52,614.55,36246.0
2021-12-09 14:30:00,614.82,615.3,612.97,613.86,38942.0,614.82,615.3,612.97,613.86,38942.0
2021-12-09 15:00:00,613.76,615.06,612.15,612.43,68365.0,613.76,615.06,612.15,612.43,68365.0
2021-12-09 15:30:00,612.41,613.7,610.44,610.99,298682.0,612.41,613.7,610.44,610.99,298682.0
2021-12-10 09:30:00,616.78,617.87,608.4,611.45,186612.0,616.78,617.87,608.4,611.45,186612.0
2021-12-10 10:00:00,611.76,616.0,611.31,613.51,80668.0,611.76,616.0,611.31,613.51,80668.0
2021-12-10 10:30:00,613.74,613.93,607.94,609.06,64484.0,613.74,613.93,607.94,609.06,64484.0
2021-12-10 11:00:00,608.88,609.47,605.88,607.94,106973.0,608.88,609.47,605.88,607.94,106973.0
2021-12-10 11:30:00,608.0,610.65,606.53,609.11,157907.0,608.0,610.65,606.53,609.11,157907.0
2021-12-10 12:00:00,609.0,611.64,608.03,610.79,31863.0,609.0,611.64,608.03,610.79,31863.0
2021-12-10 12:30:00,611.05,612.4,609.81,612.0,35373.0,611.05,612.4,609.81,612.0,35373.0
2021-12-10 13:00:00,612.0,612.04,609.87,610.12,38498.0,612.0,612.04,609.87,610.12,38498.0
2021-12-10 13:30:00,610.21,610.49,607.62,609.07,54372.0,610.21,610.49,607.62,609.07,54372.0
2021-12-10 14:00:00,609.07,609.51,607.5,607.5,35000.0,609.07,609.51,607.5,607.5,35000.0
2021-12-10 14:30:00,607.73,609.15,607.09,607.13,74745.0,607.73,609.15,607.09,607.13,74745.0
2021-12-10 15:00:00,607.23,609.4,607.21,608.61,74480.0,607.23,609.4,607.21,608.61,74480.0
2021-12-10 15:30:00,608.63,612.08,608.62,611.67,273643.0,608.63,612.08,608.62,611.67,273643.0
2021-12-13 09:30:00,612.0,612.59,605.06,605.57,134277.0,612.0,612.59,605.06,605.57,134277.0
2021-12-13 10:00:00,605.76,606.47,601.2,602.35,80027.0,605.76,606.47,601.2,602.35,80027.0
2021-12-13 10:30:00,602.25,604.79,600.28,600.76,84424.0,602.25,604.79,600.28,600.76,84424.0
2021-12-13 11:00:00,600.41,603.63,599.52,603.26,84248.0,600.41,603.63,599.52,603.26,84248.0
2021-12-13 11:30:00,603.43,603.93,600.34,601.8,67409.0,603.43,603.93,600.34,601.8,67409.0
2021-12-13 12:00:00,601.61,603.13,600.9,602.52,60368.0,601.61,603.13,600.9,602.52,60368.0
2021-12-13 12:30:00,602.43,604.3,602.43,603.87,34905.0,602.43,604.3,602.43,603.87,34905.0
2021-12-13 13:00:00,603.92,605.72,603.15,603.66,38149.0,603.92,605.72,603.15,603.66,38149.0
2021-12-13 13:30:00,603.82,605.4,602.72,604.4,37240.0,603.82,605.4,602.72,604.4,37240.0
2021-12-13 14:00:00,604.48,605.87,604.0,605.49,35401.0,604.48,605.87,604.0,605.49,35401.0
2021-12-13 14:30:00,605.27,606.82,604.36,606.33,41874.0,605.27,606.82,604.36,606.33,41874.0
2021-12-13 15:00:00,606.5,606.9,604.36,605.1,57237.0,606.5,606.9,604.36,605.1,57237.0
2021-12-13 15:30:00,604.75,607.06,603.69,604.56,233763.0,604.75,607.06,603.69,604.56,233763.0
2021-12-14 09:30:00,598.76,602.29,595.23,596.6,219685.0,598.76,602.29,595.23,596.6,219685.0
2021-12-14 10:00:00,596.46,597.43,592.08,594.75,127137.0,596.46,597.43,592.08,594.75,127137.0
2021-12-14 10:30:00,594.82,595.19,589.64,590.81,109622.0,594.82,595.19,589.64,590.81,109622.0
2021-12-14 11:00:00,590.54,591.65,588.78,589.82,148351.0,590.54,591.65,588.78,589.82,148351.0
2021-12-14 11:30:00,589.92,590.91,588.13,590.63,63213.0,589.92,590.91,588.13,590.63,63213.0
2021-12-14 12:00:00,590.41,591.48,589.01,590.94,49863.0,590.41,591.48,589.01,590.94,49863.0
2021-12-14 12:30:00,590.86,592.46,590.12,591.04,35401.0,590.86,592.46,590.12,591.04,35401.0
2021-12-14 13:00:00,590.94,592.05,590.27,590.88,46246.0,590.94,592.05,590.27,590.88,46246.0
2021-12-14 13:30:00,590.82,590.82,588.5,588.92,48913.0,590.82,590.82,588.5,588.92,48913.0
2021-12-14 14:00:00,588.76,594.57,588.22,594.01,72361.0,588.76,594.57,588.22,594.01,72361.0
2021-12-14 14:30:00,594.02,595.62,593.47,594.08,69606.0,594.02,595.62,593.47,594.08,69606.0
2021-12-14 15:00:00,594.11,597.12,594.1,596.99,73037.0,594.11,597.12,594.1,596.99,73037.0
2021-12-14 15:30:00,596.85,598.32,595.14,598.29,186499.0,596.85,598.32,595.14,598.29,186499.0
2021-12-15 09:30:00,598.18,599.06,590.82,591.4,118092.0,598.18,599.06,590.82,591.4,118092.0
2021-12-15 10:00:00,591.35,594.0,589.86,590.93,48077.0,591.35,594.0,589.86,590.93,48077.0
2021-12-15 10:30:00,590.87,592.21,588.12,588.69,51066.0,590.87,592.21,588.12,588.69,51066.0
2021-12-15 11:00:00,588.6,588.74,585.58,586.57,93254.0,588.6,588.74,585.58,586.57,93254.0
2021-12-15 11:30:00,586.33,586.97,584.51,586.04,66893.0,586.33,586.97,584.51,586.04,66893.0
2021-12-15 12:00:00,586.05,587.15,584.54,586.77,44611.0,586.05,587.15,584.54,586.77,44611.0
2021-12-15 12:30:00,586.83,590.51,586.83,588.97,46433.0,586.83,590.51,586.83,588.97,46433.0
2021-12-15 13:00:00,589.37,592.55,589.14,592.55,55145.0,589.37,592.55,589.14,592.55,55145.0
2021-12-15 13:30:00,592.4,595.0,591.22,594.38,45820.0,592.4,595.0,591.22,594.38,45820.0
2021-12-15 14:00:00,593.89,598.18,590.0,592.51,139683.0,593.89,598.18,590.0,592.51,139683.0
2021-12-15 14:30:00,592.47,595.74,591.24,594.14,64280.0,592.47,595.74,591.24,594.14,64280.0
2021-12-15 15:00:00,593.91,602.67,593.91,601.8,117053.0,593.91,602.67,593.91,601.8,117053.0
2021-12-15 15:30:00,602.1,605.69,601.32,604.87,282075.0,602.1,605.69,601.32,604.87,282075.0
2021-12-16 09:30:00,596.17,602.52,590.41,599.52,256761.0,596.17,602.52,590.41,599.52,256761.0
2021-12-16 10:00:00,599.63,599.82,593.82,596.31,169696.0,599.63,599.82,593.82,596.31,169696.0
2021-12-16 10:30:00,596.33,602.84,596.32,600.16,137058.0,596.33,602.84,596.32,600.16,137058.0
2021-12-16 11:00:00,600.22,600.22,594.73,596.89,79417.0,600.22,600.22,594.73,596.89,79417.0
2021-12-16 11:30:00,596.51,597.74,594.78,594.85,54946.0,596.51,597.74,594.78,594.85,54946.0
2021-12-16 12:00:00,594.7,596.0,593.83,595.21,52355.0,594.7,596.0,593.83,595.21,52355.0
2021-12-16 12:30:00,594.84,596.04,593.38,593.44,46782.0,594.84,596.04,593.38,593.44,46782.0
2021-12-16 13:00:00,593.2,595.23,592.11,593.3,62378.0,593.2,595.23,592.11,593.3,62378.0
2021-12-16 13:30:00,593.33,594.49,591.91,592.21,34788.0,593.33,594.49,591.91,592.21,34788.0
2021-12-16 14:00:00,592.24,592.77,588.98,590.36,85169.0,592.24,592.77,588.98,590.36,85169.0
2021-12-16 14:30:00,590.42,592.53,588.24,589.49,98968.0,590.42,592.53,588.24,589.49,98968.0
2021-12-16 15:00:00,589.35,590.59,588.0,590.17,90219.0,589.35,590.59,588.0,590.17,90219.0
2021-12-16 15:30:00,590.23,592.35,589.68,590.76,195674.0,590.23,592.35,589.68,590.76,195674.0
2021-12-17 09:30:00,591.54,593.25,581.74,585.27,491200.0,591.54,593.25,581.74,585.27,491200.0
2021-12-17 10:00:00,584.87,587.33,581.79,585.1,107573.0,584.87,587.33,581.79,585.1,107573.0
2021-12-17 10:30:00,584.84,591.16,583.64,590.71,87267.0,584.84,591.16,583.64,590.71,87267.0
2021-12-17 11:00:00,590.46,591.96,589.43,591.1,61456.0,590.46,591.96,589.43,591.1,61456.0
2021-12-17 11:30:00,591.24,591.76,585.67,586.91,94629.0,591.24,591.76,585.67,586.91,94629.0
2021-12-17 12:00:00,587.04,590.3,585.72,588.82,43663.0,587.04,590.3,585.72,588.82,43663.0
2021-12-17 12:30:00,588.86,591.27,588.6,589.2,43123.0,588.86,591.27,588.6,589.2,43123.0
2021-12-17 13:00:00,588.97,589.12,586.9,588.42,42219.0,588.97,589.12,586.9,588.42,42219.0
2021-12-17 13:30:00,588.51,589.63,586.63,589.35,38728.0,588.51,589.63,586.63,589.35,38728.0
2021-12-17 14:00:00,589.34,592.32,588.02,590.01,53324.0,589.34,592.32,588.02,590.01,53324.0
2021-12-17 14:30:00,590.36,592.73,590.08,590.56,46276.0,590.36,592.73,590.08,590.56,46276.0
2021-12-17 15:00:00,590.55,592.12,588.63,589.33,58101.0,590.55,592.12,588.63,589.33,58101.0
2021-12-17 15:30:00,589.18,589.54,585.86,585.86,411524.0,589.18,589.54,585.86,585.86,411524.0
2021-12-20 09:30:00,586.19,596.15,584.26,595.47,239434.0,586.19,596.15,584.26,595.47,239434.0
2021-12-20 10:00:00,595.74,602.89,594.96,599.51,266095.0,595.74,602.89,594.96,599.51,266095.0
2021-12-20 10:30:00,599.46,601.44,594.59,596.42,197686.0,599.46,601.44,594.59,596.42,197686.0
2021-12-20 11:00:00,596.61,597.32,592.82,593.31,77636.0,596.61,597.32,592.82,593.31,77636.0
2021-12-20 11:30:00,593.52,594.12,590.17,592.81,93764.0,593.52,594.12,590.17,592.81,93764.0
2021-12-20 12:00:00,592.75,592.75,588.81,589.94,46196.0,592.75,592.75,588.81,589.94,46196.0
2021-12-20 12:30:00,589.8,590.89,587.58,588.27,62987.0,589.8,590.89,587.58,588.27,62987.0
2021-12-20 13:00:00,588.16,590.09,587.5,589.41,44397.0,588.16,590.09,587.5,589.41,44397.0
2021-12-20 13:30:00,589.38,592.43,588.89,591.13,54371.0,589.38,592.43,588.89,591.13,54371.0
2021-12-20 14:00:00,591.38,594.0,591.38,592.04,69228.0,591.38,594.0,591.38,592.04,69228.0
2021-12-20 14:30:00,592.12,594.01,591.58,592.94,49522.0,592.12,594.01,591.58,592.94,49522.0
2021-12-20 15:00:00,593.05,596.13,593.05,594.23,83941.0,593.05,596.13,593.05,594.23,83941.0
2021-12-20 15:30:00,594.3,594.46,591.36,593.96,197942.0,594.3,594.46,591.36,593.96,197942.0
2021-12-21 09:30:00,597.04,600.69,594.19,596.7,162007.0,597.04,600.69,594.19,596.7,162007.0
2021-12-21 10:00:00,596.72,599.53,595.52,596.42,69496.0,596.72,599.53,595.52,596.42,69496.0
2021-12-21 10:30:00,596.21,597.44,593.86,597.44,69774.0,596.21,597.44,593.86,597.44,69774.0
2021-12-21 11:00:00,597.34,601.06,596.52,599.52,61152.0,597.34,601.06,596.52,599.52,61152.0
2021-12-21 11:30:00,599.53,602.38,599.18,602.11,39227.0,599.53,602.38,599.18,602.11,39227.0
2021-12-21 12:00:00,602.38,606.22,602.28,604.84,76593.0,602.38,606.22,602.28,604.84,76593.0
2021-12-21 12:30:00,604.86,605.07,603.11,604.21,29571.0,604.86,605.07,603.11,604.21,29571.0
2021-12-21 13:00:00,604.24,606.14,603.31,605.77,41694.0,604.24,606.14,603.31,605.77,41694.0
2021-12-21 13:30:00,605.93,607.82,604.9,604.98,47441.0,605.93,607.82,604.9,604.98,47441.0
2021-12-21 14:00:00,604.9,605.83,603.87,604.64,43591.0,604.9,605.83,603.87,604.64,43591.0
2021-12-21 14:30:00,604.74,605.07,602.94,603.69,49907.0,604.74,605.07,602.94,603.69,49907.0
2021-12-21 15:00:00,603.64,604.9,601.2,601.79,54500.0,603.64,604.9,601.2,601.79,54500.0
2021-12-21 15:30:00,601.65,605.85,601.12,604.7,218656.0,601.65,605.85,601.12,604.7,218656.0
2021-12-22 09:30:00,603.26,609.5,602.63,608.91,135753.0,603.26,609.5,602.63,608.91,135753.0
2021-12-22 10:00:00,608.98,610.57,606.65,608.93,87784.0,608.98,610.57,606.65,608.93,87784.0
2021-12-22 10:30:00,608.78,612.8,608.72,611.73,91934.0,608.78,612.8,608.72,611.73,91934.0
2021-12-22 11:00:00,611.81,614.21,610.97,613.88,72486.0,611.81,614.21,610.97,613.88,72486.0
2021-12-22 11:30:00,613.92,614.65,611.4,612.32,74535.0,613.92,614.65,611.4,612.32,74535.0
2021-12-22 12:00:00,612.38,612.63,610.32,611.6,62074.0,612.38,612.63,610.32,611.6,62074.0
2021-12-22 12:30:00,611.69,612.29,610.93,611.96,34995.0,611.69,612.29,610.93,611.96,34995.0
2021-12-22 13:00:00,611.84,611.96,608.82,609.73,40603.0,611.84,611.96,608.82,609.73,40603.0
2021-12-22 13:30:00,609.89,611.85,609.44,611.46,43854.0,609.89,611.85,609.44,611.46,43854.0
2021-12-22 14:00:00,611.4,611.92,610.19,610.28,36272.0,611.4,611.92,610.19,610.28,36272.0
2021-12-22 14:30:00,610.2,613.49,610.08,613.41,40453.0,610.2,613.49,610.08,613.41,40453.0
2021-12-22 15:00:00,613.41,614.82,613.04,613.9,60991.0,613.41,614.82,613.04,613.9,60991.0
2021-12-22 15:30:00,613.97,614.48,612.48,614.48,188673.0,613.97,614.48,612.48,614.48,188673.0
2021-12-23 09:30:00,616.4,616.61,607.57,612.57,163235.0,616.4,616.61,607.57,612.57,163235.0
2021-12-23 10:00:00,612.65,614.0,610.71,613.01,48127.0,612.65,614.0,610.71,613.01,48127.0
2021-12-23 10:30:00,613.1,613.67,610.96,611.35,67455.0,613.1,613.67,610.96,611.35,67455.0
2021-12-23 11:00:00,611.56,613.62,611.13,612.86,38558.0,611.56,613.62,611.13,612.86,38558.0
2021-12-23 11:30:00,612.87,614.16,611.84,613.27,32853.0,612.87,614.16,611.84,613.27,32853.0
2021-12-23 12:00:00,612.96,615.23,612.91,614.68,31833.0,612.96,615.23,612.91,614.68,31833.0
2021-12-23 12:30:00,614.43,616.27,614.34,616.21,30066.0,614.43,616.27,614.34,616.21,30066.0
2021-12-23 13:00:00,615.99,616.88,615.01,616.07,31436.0,615.99,616.88,615.01,616.07,31436.0
2021-12-23 13:30:00,616.06,616.23,613.98,614.71,27154.0,616.06,616.23,613.98,614.71,27154.0
2021-12-23 14:00:00,614.71,615.16,614.21,614.83,17469.0,614.71,615.16,614.21,614.83,17469.0
2021-12-23 14:30:00,614.83,615.81,614.61,615.28,20017.0,614.83,615.81,614.61,615.28,20017.0
2021-12-23 15:00:00,615.1,615.1,613.74,614.21,28794.0,615.1,615.1,613.74,614.21,28794.0
2021-12-23 15:30:00,614.32,616.24,613.7,614.1,124625.0,614.32,616.24,613.7,614.1,124625.0
2021-12-27 09:30:00,615.0,615.0,611.65,613.06,118073.0,615.0,615.0,611.65,613.06,118073.0
2021-12-27 10:00:00,613.1,613.27,609.25,612.45,108460.0,613.1,613.27,609.25,612.45,108460.0
2021-12-27 10:30:00,612.51,613.77,611.39,613.51,41930.0,612.51,613.77,611.39,613.51,41930.0
2021-12-27 11:00:00,613.79,614.86,612.1,613.11,38609.0,613.79,614.86,612.1,613.11,38609.0
2021-12-27 11:30:00,612.83,613.04,611.73,612.37,46450.0,612.83,613.04,611.73,612.37,46450.0
2021-12-27 12:00:00,612.22,612.7,610.86,611.5,42587.0,612.22,612.7,610.86,611.5,42587.0
2021-12-27 12:30:00,611.81,612.85,611.25,612.32,27710.0,611.81,612.85,611.25,612.32,27710.0
2021-12-27 13:00:00,612.3,614.89,612.3,614.67,32238.0,612.3,614.89,612.3,614.67,32238.0
2021-12-27 13:30:00,614.55,614.8,613.02,613.35,21416.0,614.55,614.8,613.02,613.35,21416.0
2021-12-27 14:00:00,613.24,613.61,612.43,613.58,23664.0,613.24,613.61,612.43,613.58,23664.0
2021-12-27 14:30:00,613.52,614.0,613.21,613.84,20612.0,613.52,614.0,613.21,613.84,20612.0
2021-12-27 15:00:00,613.7,614.02,612.34,612.9,29568.0,613.7,614.02,612.34,612.9,29568.0
2021-12-27 15:30:00,612.92,613.8,612.48,613.1,133504.0,612.92,613.8,612.48,613.1,133504.0
2021-12-28 09:30:00,614.95,616.19,611.67,615.87,138326.0,614.95,616.19,611.67,615.87,138326.0
2021-12-28 10:00:00,615.92,618.41,614.86,616.87,135759.0,615.92,618.41,614.86,616.87,135759.0
2021-12-28 10:30:00,616.56,617.29,612.32,612.53,74272.0,616.56,617.29,612.32,612.53,74272.0
2021-12-28 11:00:00,612.57,614.28,612.24,613.38,50476.0,612.57,614.28,612.24,613.38,50476.0
2021-12-28 11:30:00,613.6,614.49,612.5,614.05,54662.0,613.6,614.49,612.5,614.05,54662.0
2021-12-28 12:00:00,614.11,615.56,613.63,614.25,38401.0,614.11,615.56,613.63,614.25,38401.0
2021-12-28 12:30:00,614.15,614.24,612.5,613.3,61222.0,614.15,614.24,612.5,613.3,61222.0
2021-12-28 13:00:00,613.24,613.35,610.53,611.71,38285.0,613.24,613.35,610.53,611.71,38285.0
2021-12-28 13:30:00,611.54,612.1,611.08,611.66,21869.0,611.54,612.1,611.08,611.66,21869.0
2021-12-28 14:00:00,611.62,611.62,610.57,610.95,36383.0,611.62,611.62,610.57,610.95,36383.0
2021-12-28 14:30:00,610.86,611.37,610.05,610.63,19761.0,610.86,611.37,610.05,610.63,19761.0
2021-12-28 15:00:00,610.66,611.09,610.03,610.7,25016.0,610.66,611.09,610.03,610.7,25016.0
2021-12-28 15:30:00,610.78,611.7,609.69,610.91,131429.0,610.78,611.7,609.69,610.91,131429.0
2021-12-29 09:30:00,610.71,613.98,607.21,608.39,122211.0,610.71,613.98,607.21,608.39,122211.0
2021-12-29 10:00:00,608.17,608.39,604.68,607.5,73402.0,608.17,608.39,604.68,607.5,73402.0
2021-12-29 10:30:00,607.7,609.27,607.0,608.21,31713.0,607.7,609.27,607.0,608.21,31713.0
2021-12-29 11:00:00,607.98,609.07,607.28,607.77,31471.0,607.98,609.07,607.28,607.77,31471.0
2021-12-29 11:30:00,607.74,609.09,607.43,608.23,28930.0,607.74,609.09,607.43,608.23,28930.0
2021-12-29 12:00:00,608.09,609.19,607.95,608.48,21290.0,608.09,609.19,607.95,608.48,21290.0
2021-12-29 12:30:00,608.53,609.81,608.27,608.99,21315.0,608.53,609.81,608.27,608.99,21315.0
2021-12-29 13:00:00,609.0,609.51,608.77,609.09,25484.0,609.0,609.51,608.77,609.09,25484.0
2021-12-29 13:30:00,609.25,609.5,608.14,609.05,16402.0,609.25,609.5,608.14,609.05,16402.0
2021-12-29 14:00:00,608.89,610.59,608.83,610.5,16755.0,608.89,610.59,608.83,610.5,16755.0
2021-12-29 14:30:00,610.53,611.22,609.73,610.84,25115.0,610.53,611.22,609.73,610.84,25115.0
2021-12-29 15:00:00,610.78,610.9,608.4,609.65,26644.0,610.78,610.9,608.4,609.65,26644.0
2021-12-29 15:30:00,609.88,611.6,609.87,610.54,70618.0,609.88,611.6,609.87,610.54,70618.0
2021-12-30 09:30:00,612.99,618.69,611.35,617.2,128432.0,612.99,618.69,611.35,617.2,128432.0
2021-12-30 10:00:00,616.52,620.42,616.52,619.41,76817.0,616.52,620.42,616.52,619.41,76817.0
2021-12-30 10:30:00,619.72,620.61,617.73,617.76,46551.0,619.72,620.61,617.73,617.76,46551.0
2021-12-30 11:00:00,617.74,618.71,616.35,617.23,35421.0,617.74,618.71,616.35,617.23,35421.0
2021-12-30 11:30:00,617.24,617.26,615.11,615.63,35317.0,617.24,617.26,615.11,615.63,35317.0
2021-12-30 12:00:00,615.63,616.6,615.3,616.0,23441.0,615.63,616.6,615.3,616.0,23441.0
2021-12-30 12:30:00,615.84,617.14,615.84,616.72,24855.0,615.84,617.14,615.84,616.72,24855.0
2021-12-30 13:00:00,616.63,617.61,616.14,617.61,18475.0,616.63,617.61,616.14,617.61,18475.0
2021-12-30 13:30:00,617.64,619.09,617.64,618.77,24421.0,617.64,619.09,617.64,618.77,24421.0
2021-12-30 14:00:00,618.51,618.74,617.37,617.7,25027.0,618.51,618.74,617.37,617.7,25027.0
2021-12-30 14:30:00,617.73,618.0,617.24,617.37,18829.0,617.73,618.0,617.24,617.37,18829.0
2021-12-30 15:00:00,617.28,617.29,614.98,615.35,27866.0,617.28,617.29,614.98,615.35,27866.0
2021-12-30 15:30:00,615.62,616.3,611.24,612.09,126555.0,615.62,616.3,611.24,612.09,126555.0
2021-12-31 09:30:00,610.01,614.08,606.61,608.13,104760.0,610.01,614.08,606.61,608.13,104760.0
2021-12-31 10:00:00,608.55,609.6,605.66,609.14,57868.0,608.55,609.6,605.66,609.14,57868.0
2021-12-31 10:30:00,609.63,610.45,608.3,609.0,39190.0,609.63,610.45,608.3,609.0,39190.0
2021-12-31 11:00:00,609.28,609.99,607.14,608.63,45728.0,609.28,609.99,607.14,608.63,45728.0
2021-12-31 11:30:00,608.5,608.7,607.53,607.89,21998.0,608.5,608.7,607.53,607.89,21998.0
2021-12-31 12:00:00,607.63,608.73,606.16,606.48,23133.0,607.63,608.73,606.16,606.48,23133.0
2021-12-31 12:30:00,606.32,606.93,605.04,605.9,35847.0,606.32,606.93,605.04,605.9,35847.0
2021-12-31 13:00:00,605.79,606.11,604.83,604.95,35349.0,605.79,606.11,604.83,604.95,35349.0
2021-12-31 13:30:00,604.99,604.99,603.7,604.32,43143.0,604.99,604.99,603.7,604.32,43143.0
2021-12-31 14:00:00,604.38,605.78,603.78,605.61,48587.0,604.38,605.78,603.78,605.61,48587.0
2021-12-31 14:30:00,605.61,606.69,604.7,604.8,37148.0,605.61,606.69,604.7,604.8,37148.0
2021-12-31 15:00:00,604.86,605.9,604.76,605.54,43877.0,604.86,605.9,604.76,605.54,43877.0
2021-12-31 15:30:00,605.6,605.73,602.05,602.69,291085.0,605.6,605.73,602.05,602.69,291085.0
2022-01-03 09:30:00,604.64,609.99,596.42,597.83,301674.0,604.64,609.99,596.42,597.83,301674.0
2022-01-03 10:00:00,598.04,601.44,596.3,597.96,108976.0,598.04,601.44,596.3,597.96,108976.0
2022-01-03 10:30:00,598.0,599.37,596.77,598.79,85803.0,598.0,599.37,596.77,598.79,85803.0
2022-01-03 11:00:00,598.83,599.51,593.85,594.1,78471.0,598.83,599.51,593.85,594.1,78471.0
2022-01-03 11:30:00,594.23,594.4,591.41,592.38,117014.0,594.23,594.4,591.41,592.38,117014.0
2022-01-03 12:00:00,592.21,592.81,590.56,592.46,103083.0,592.21,592.81,590.56,592.46,103083.0
2022-01-03 12:30:00,592.43,595.96,591.85,594.88,87802.0,592.43,595.96,591.85,594.88,87802.0
2022-01-03 13:00:00,594.91,596.28,593.65,595.66,40113.0,594.91,596.28,593.65,595.66,40113.0
2022-01-03 13:30:00,595.87,598.32,595.24,598.18,59905.0,595.87,598.32,595.24,598.18,59905.0
2022-01-03 14:00:00,598.38,599.6,597.52,598.26,48566.0,598.38,599.6,597.52,598.26,48566.0
2022-01-03 14:30:00,598.18,598.87,597.15,598.39,48223.0,598.18,598.87,597.15,598.39,48223.0
2022-01-03 15:00:00,598.25,599.17,597.45,598.75,87773.0,598.25,599.17,597.45,598.75,87773.0
2022-01-03 15:30:00,598.72,599.89,595.88,597.22,270296.0,598.72,599.89,595.88,597.22,270296.0
2022-01-04 09:30:00,599.91,600.41,591.0,592.6,188279.0,599.91,600.41,591.0,592.6,188279.0
2022-01-04 10:00:00,592.51,594.45,590.0,593.31,200568.0,592.51,594.45,590.0,593.31,200568.0
2022-01-04 10:30:00,593.18,593.57,586.16,586.3,238035.0,593.18,593.57,586.16,586.3,238035.0
2022-01-04 11:00:00,586.25,587.11,582.55,584.98,222139.0,586.25,587.11,582.55,584.98,222139.0
2022-01-04 11:30:00,584.98,589.4,584.67,585.32,146488.0,584.98,589.4,584.67,585.32,146488.0
2022-01-04 12:00:00,585.17,585.86,583.19,583.95,110016.0,585.17,585.86,583.19,583.95,110016.0
2022-01-04 12:30:00,583.95,586.64,583.32,585.5,115582.0,583.95,586.64,583.32,585.5,115582.0
2022-01-04 13:00:00,585.42,586.93,584.16,584.6,94963.0,585.42,586.93,584.16,584.6,94963.0
2022-01-04 13:30:00,584.47,584.48,581.84,582.02,85596.0,584.47,584.48,581.84,582.02,85596.0
2022-01-04 14:00:00,581.95,583.51,581.6,582.2,91325.0,581.95,583.51,581.6,582.2,91325.0
2022-01-04 14:30:00,582.17,587.56,582.17,587.42,133641.0,582.17,587.56,582.17,587.42,133641.0
2022-01-04 15:00:00,587.41,589.93,587.23,589.93,105554.0,587.41,589.93,587.23,589.93,105554.0
2022-01-04 15:30:00,589.79,593.1,589.73,590.96,334547.0,589.79,593.1,589.73,590.96,334547.0
2022-01-05 09:30:00,592.0,592.84,584.86,590.74,134891.0,592.0,592.84,584.86,590.74,134891.0
2022-01-05 10:00:00,590.51,592.06,585.79,588.74,101322.0,590.51,592.06,585.79,588.74,101322.0
2022-01-05 10:30:00,588.04,588.18,584.89,586.93,104668.0,588.04,588.18,584.89,586.93,104668.0
2022-01-05 11:00:00,586.89,587.27,584.34,585.22,65446.0,586.89,587.27,584.34,585.22,65446.0
2022-01-05 11:30:00,585.27,585.66,583.39,583.69,56408.0,585.27,585.66,583.39,583.69,56408.0
2022-01-05 12:00:00,583.55,584.14,581.51,581.65,71152.0,583.55,584.14,581.51,581.65,71152.0
2022-01-05 12:30:00,581.74,582.06,578.07,578.15,110563.0,581.74,582.06,578.07,578.15,110563.0
2022-01-05 13:00:00,578.17,578.17,574.6,577.21,115140.0,578.17,578.17,574.6,577.21,115140.0
2022-01-05 13:30:00,577.19,577.19,574.62,575.3,102931.0,577.19,577.19,574.62,575.3,102931.0
2022-01-05 14:00:00,575.27,579.42,574.32,575.31,133708.0,575.27,579.42,574.32,575.31,133708.0
2022-01-05 14:30:00,575.34,577.32,571.37,571.62,108321.0,575.34,577.32,571.37,571.62,108321.0
2022-01-05 15:00:00,571.5,571.73,567.87,569.98,172028.0,571.5,571.73,567.87,569.98,172028.0
2022-01-05 15:30:00,569.87,572.05,566.88,567.04,468199.0,569.87,572.05,566.88,567.04,468199.0
2022-01-06 09:30:00,554.34,563.36,549.37,550.3,774862.0,554.34,563.36,549.37,550.3,774862.0
2022-01-06 10:00:00,550.39,552.97,542.01,550.72,468085.0,550.39,552.97,542.01,550.72,468085.0
2022-01-06 10:30:00,550.43,556.27,549.18,555.43,198673.0,550.43,556.27,549.18,555.43,198673.0
2022-01-06 11:00:00,555.3,557.96,553.53,556.3,221458.0,555.3,557.96,553.53,556.3,221458.0
2022-01-06 11:30:00,556.65,558.34,553.55,557.99,180523.0,556.65,558.34,553.55,557.99,180523.0
2022-01-06 12:00:00,557.99,558.51,554.53,558.24,160641.0,557.99,558.51,554.53,558.24,160641.0
2022-01-06 12:30:00,558.08,559.0,556.29,557.23,89874.0,558.08,559.0,556.29,557.23,89874.0
2022-01-06 13:00:00,557.05,558.07,554.22,554.88,95267.0,557.05,558.07,554.22,554.88,95267.0
2022-01-06 13:30:00,554.88,556.51,554.16,555.65,84177.0,554.88,556.51,554.16,555.65,84177.0
2022-01-06 14:00:00,555.61,556.73,553.36,555.12,102637.0,555.61,556.73,553.36,555.12,102637.0
2022-01-06 14:30:00,555.04,555.99,552.8,553.01,96181.0,555.04,555.99,552.8,553.01,96181.0
2022-01-06 15:00:00,553.29,556.17,552.57,553.71,99061.0,553.29,556.17,552.57,553.71,99061.0
2022-01-06 15:30:00,553.71,554.49,551.53,553.29,368200.0,553.71,554.49,551.53,553.29,368200.0
2022-01-07 09:30:00,549.72,553.43,545.38,549.75,256443.0,549.72,553.43,545.38,549.75,256443.0
2022-01-07 10:00:00,549.53,550.0,544.58,545.7,115618.0,549.53,550.0,544.58,545.7,115618.0
2022-01-07 10:30:00,545.48,546.47,540.1,541.64,142670.0,545.48,546.47,540.1,541.64,142670.0
2022-01-07 11:00:00,541.48,544.34,541.05,544.26,91286.0,541.48,544.34,541.05,544.26,91286.0
2022-01-07 11:30:00,544.2,544.83,541.88,542.77,105665.0,544.2,544.83,541.88,542.77,105665.0
2022-01-07 12:00:00,542.95,544.73,542.45,543.09,55176.0,542.95,544.73,542.45,543.09,55176.0
2022-01-07 12:30:00,543.03,543.65,541.32,543.36,72788.0,543.03,543.65,541.32,543.36,72788.0
2022-01-07 13:00:00,543.25,543.6,541.0,541.58,68202.0,543.25,543.6,541.0,541.58,68202.0
2022-01-07 13:30:00,541.49,542.57,539.26,539.36,95991.0,541.49,542.57,539.26,539.36,95991.0
2022-01-07 14:00:00,539.54,539.76,538.21,539.4,100571.0,539.54,539.76,538.21,539.4,100571.0
2022-01-07 14:30:00,539.28,541.2,539.01,539.67,82491.0,539.28,541.2,539.01,539.67,82491.0
2022-01-07 15:00:00,539.77,541.49,538.33,538.97,128246.0,539.77,541.49,538.33,538.97,128246.0
2022-01-07 15:30:00,538.86,542.99,538.85,541.06,320379.0,538.86,542.99,538.85,541.06,320379.0
2022-01-10 09:30:00,538.23,543.69,531.5,538.79,412888.0,538.23,543.69,531.5,538.79,412888.0
2022-01-10 10:00:00,538.72,539.96,530.43,532.64,208501.0,538.72,539.96,530.43,532.64,208501.0
2022-01-10 10:30:00,532.59,532.92,528.84,532.38,130984.0,532.59,532.92,528.84,532.38,130984.0
2022-01-10 11:00:00,531.92,532.99,527.56,532.99,132948.0,531.92,532.99,527.56,532.99,132948.0
2022-01-10 11:30:00,532.72,533.33,529.34,532.66,98404.0,532.72,533.33,529.34,532.66,98404.0
2022-01-10 12:00:00,532.75,532.75,526.81,527.25,87098.0,532.75,532.75,526.81,527.25,87098.0
2022-01-10 12:30:00,527.0,531.03,526.32,529.37,55462.0,527.0,531.03,526.32,529.37,55462.0
2022-01-10 13:00:00,529.49,533.27,528.41,532.7,71591.0,529.49,533.27,528.41,532.7,71591.0
2022-01-10 13:30:00,532.53,534.72,531.82,534.17,71824.0,532.53,534.72,531.82,534.17,71824.0
2022-01-10 14:00:00,534.15,536.53,533.91,535.89,84135.0,534.15,536.53,533.91,535.89,84135.0
2022-01-10 14:30:00,535.91,537.32,533.46,534.86,63186.0,535.91,537.32,533.46,534.86,63186.0
2022-01-10 15:00:00,534.92,535.8,532.62,535.59,90918.0,534.92,535.8,532.62,535.59,90918.0
2022-01-10 15:30:00,535.32,540.59,534.33,539.71,298565.0,535.32,540.59,534.33,539.71,298565.0
2022-01-11 09:30:00,536.99,538.17,532.17,534.93,171410.0,536.99,538.17,532.17,534.93,171410.0
2022-01-11 10:00:00,534.82,539.0,533.44,534.86,140927.0,534.82,539.0,533.44,534.86,140927.0
2022-01-11 10:30:00,534.91,536.2,530.07,531.87,101355.0,534.91,536.2,530.07,531.87,101355.0
2022-01-11 11:00:00,531.86,539.67,531.86,539.47,90026.0,531.86,539.67,531.86,539.47,90026.0
2022-01-11 11:30:00,539.18,541.62,537.92,541.36,101742.0,539.18,541.62,537.92,541.36,101742.0
2022-01-11 12:00:00,541.56,543.91,539.51,539.8,85171.0,541.56,543.91,539.51,539.8,85171.0
2022-01-11 12:30:00,539.5,541.33,538.42,540.8,49881.0,539.5,541.33,538.42,540.8,49881.0
2022-01-11 13:00:00,540.77,542.86,538.56,541.88,79464.0,540.77,542.86,538.56,541.88,79464.0
2022-01-11 13:30:00,541.81,542.82,541.32,542.82,63203.0,541.81,542.82,541.32,542.82,63203.0
2022-01-11 14:00:00,542.75,542.75,539.79,540.92,67877.0,542.75,542.75,539.79,540.92,67877.0
2022-01-11 14:30:00,540.88,541.73,539.62,541.28,130878.0,540.88,541.73,539.62,541.28,130878.0
2022-01-11 15:00:00,541.38,541.94,539.89,540.67,77888.0,541.38,541.94,539.89,540.67,77888.0
2022-01-11 15:30:00,540.62,541.21,539.72,540.85,222873.0,540.62,541.21,539.72,540.85,222873.0
2022-01-12 09:30:00,544.07,544.27,538.69,542.63,295462.0,544.07,544.27,538.69,542.63,295462.0
2022-01-12 10:00:00,542.25,542.46,538.15,538.25,149274.0,542.25,542.46,538.15,538.25,149274.0
2022-01-12 10:30:00,538.25,538.25,532.43,534.42,222263.0,538.25,538.25,532.43,534.42,222263.0
2022-01-12 11:00:00,534.25,535.49,532.02,534.59,136028.0,534.25,535.49,532.02,534.59,136028.0
2022-01-12 11:30:00,534.71,536.37,534.5,535.84,63130.0,534.71,536.37,534.5,535.84,63130.0
2022-01-12 12:00:00,535.62,538.65,534.26,538.18,82252.0,535.62,538.65,534.26,538.18,82252.0
2022-01-12 12:30:00,538.2,540.85,537.72,540.41,88917.0,538.2,540.85,537.72,540.41,88917.0
2022-01-12 13:00:00,540.6,540.66,538.19,538.39,73930.0,540.6,540.66,538.19,538.39,73930.0
2022-01-12 13:30:00,538.38,538.66,536.92,537.18,72037.0,538.38,538.66,536.92,537.18,72037.0
2022-01-12 14:00:00,537.18,537.92,536.08,537.92,79044.0,537.18,537.92,536.08,537.92,79044.0
2022-01-12 14:30:00,537.74,538.23,536.44,537.83,56683.0,537.74,538.23,536.44,537.83,56683.0
2022-01-12 15:00:00,537.92,538.44,535.37,535.52,109803.0,537.92,538.44,535.37,535.52,109803.0
2022-01-12 15:30:00,535.42,538.07,534.65,537.26,333573.0,535.42,538.07,534.65,537.26,333573.0
2022-01-13 09:30:00,537.0,540.79,533.0,534.83,244843.0,537.0,540.79,533.0,534.83,244843.0
2022-01-13 10:00:00,534.83,535.94,531.69,534.57,127639.0,534.83,535.94,531.69,534.57,127639.0
2022-01-13 10:30:00,534.41,535.0,530.32,531.07,124772.0,534.41,535.0,530.32,531.07,124772.0
2022-01-13 11:00:00,530.87,532.8,530.3,532.64,62388.0,530.87,532.8,530.3,532.64,62388.0
2022-01-13 11:30:00,532.54,532.9,527.44,527.61,112807.0,532.54,532.9,527.44,527.61,112807.0
2022-01-13 12:00:00,527.59,527.66,522.69,523.12,155923.0,527.59,527.66,522.69,523.12,155923.0
2022-01-13 12:30:00,523.22,524.25,521.49,522.7,118133.0,523.22,524.25,521.49,522.7,118133.0
2022-01-13 13:00:00,522.7,525.22,521.92,523.46,96499.0,522.7,525.22,521.92,523.46,96499.0
2022-01-13 13:30:00,523.45,525.03,522.5,524.55,83470.0,523.45,525.03,522.5,524.55,83470.0
2022-01-13 14:00:00,524.48,525.96,523.0,523.28,84890.0,524.48,525.96,523.0,523.28,84890.0
2022-01-13 14:30:00,522.97,523.87,522.26,523.79,99113.0,522.97,523.87,522.26,523.79,99113.0
2022-01-13 15:00:00,523.61,523.89,520.14,521.8,122237.0,523.61,523.89,520.14,521.8,122237.0
2022-01-13 15:30:00,521.92,522.36,518.26,519.0,446454.0,521.92,522.36,518.26,519.0,446454.0
2022-01-14 09:30:00,517.6,522.05,516.0,520.76,316039.0,517.6,522.05,516.0,520.76,316039.0
2022-01-14 10:00:00,520.8,522.0,516.03,517.5,144123.0,520.8,522.0,516.03,517.5,144123.0
2022-01-14 10:30:00,517.5,517.5,513.33,514.31,123478.0,517.5,517.5,513.33,514.31,123478.0
2022-01-14 11:00:00,514.54,515.93,511.88,515.28,131538.0,514.54,515.93,511.88,515.28,131538.0
2022-01-14 11:30:00,515.29,519.38,514.46,517.7,142079.0,515.29,519.38,514.46,517.7,142079.0
2022-01-14 12:00:00,517.57,518.36,515.87,517.56,70299.0,517.57,518.36,515.87,517.56,70299.0
2022-01-14 12:30:00,517.55,518.17,513.95,514.32,73564.0,517.55,518.17,513.95,514.32,73564.0
2022-01-14 13:00:00,514.34,516.3,513.36,514.01,63672.0,514.34,516.3,513.36,514.01,63672.0
2022-01-14 13:30:00,513.97,517.39,513.68,517.17,89636.0,513.97,517.39,513.68,517.17,89636.0
2022-01-14 14:00:00,517.52,518.45,515.02,515.28,65937.0,517.52,518.45,515.02,515.28,65937.0
2022-01-14 14:30:00,515.13,517.16,514.87,515.09,91795.0,515.13,517.16,514.87,515.09,91795.0
2022-01-14 15:00:00,515.32,538.37,515.3,530.27,1751502.0,515.32,538.37,515.3,530.27,1751502.0
2022-01-14 15:30:00,530.29,532.55,525.3,525.54,1097642.0,530.29,532.55,525.3,525.54,1097642.0
2022-01-18 09:30:00,520.08,521.75,513.53,516.65,394697.0,520.08,521.75,513.53,516.65,394697.0
2022-01-18 10:00:00,516.65,520.38,514.01,517.6,196423.0,516.65,520.38,514.01,517.6,196423.0
2022-01-18 10:30:00,517.64,517.65,513.31,513.98,166648.0,517.64,517.65,513.31,513.98,166648.0
2022-01-18 11:00:00,514.0,515.42,511.87,512.88,155287.0,514.0,515.42,511.87,512.88,155287.0
2022-01-18 11:30:00,512.65,516.23,511.49,514.27,107467.0,512.65,516.23,511.49,514.27,107467.0
2022-01-18 12:00:00,514.14,515.06,513.02,513.22,69328.0,514.14,515.06,513.02,513.22,69328.0
2022-01-18 12:30:00,513.14,513.48,510.68,510.75,81506.0,513.14,513.48,510.68,510.75,81506.0
2022-01-18 13:00:00,510.74,512.32,509.37,510.62,109033.0,510.74,512.32,509.37,510.62,109033.0
2022-01-18 13:30:00,510.56,511.74,509.4,511.17,175238.0,510.56,511.74,509.4,511.17,175238.0
2022-01-18 14:00:00,510.84,511.4,509.85,510.8,70845.0,510.84,511.4,509.85,510.8,70845.0
2022-01-18 14:30:00,510.8,514.18,510.79,513.46,82616.0,510.8,514.18,510.79,513.46,82616.0
2022-01-18 15:00:00,513.0,513.41,510.28,510.54,106479.0,513.0,513.41,510.28,510.54,106479.0
2022-01-18 15:30:00,510.39,511.99,508.68,510.78,371761.0,510.39,511.99,508.68,510.78,371761.0
2022-01-19 09:30:00,515.26,518.8,511.79,515.2,250050.0,515.26,518.8,511.79,515.2,250050.0
2022-01-19 10:00:00,514.81,518.7,513.17,517.33,214712.0,514.81,518.7,513.17,517.33,214712.0
2022-01-19 10:30:00,517.99,518.45,511.62,513.5,186262.0,517.99,518.45,511.62,513.5,186262.0
2022-01-19 11:00:00,513.65,514.88,511.5,512.53,89021.0,513.65,514.88,511.5,512.53,89021.0
2022-01-19 11:30:00,512.86,514.43,510.51,514.34,114846.0,512.86,514.43,510.51,514.34,114846.0
2022-01-19 12:00:00,514.47,522.38,514.47,521.85,202583.0,514.47,522.38,514.47,521.85,202583.0
2022-01-19 12:30:00,521.94,522.66,519.37,520.82,88686.0,521.94,522.66,519.37,520.82,88686.0
2022-01-19 13:00:00,520.25,522.49,519.19,520.64,93905.0,520.25,522.49,519.19,520.64,93905.0
2022-01-19 13:30:00,520.52,523.21,519.11,522.27,130785.0,520.52,523.21,519.11,522.27,130785.0
2022-01-19 14:00:00,522.09,523.19,516.13,516.57,107418.0,522.09,523.19,516.13,516.57,107418.0
2022-01-19 14:30:00,516.23,518.47,516.03,517.27,88704.0,516.23,518.47,516.03,517.27,88704.0
2022-01-19 15:00:00,517.15,517.23,514.24,514.87,133970.0,517.15,517.23,514.24,514.87,133970.0
2022-01-19 15:30:00,514.61,517.3,514.61,515.94,421762.0,514.61,517.3,514.61,515.94,421762.0
2022-01-20 09:30:00,517.75,526.64,516.81,518.13,558924.0,517.75,526.64,516.81,518.13,558924.0
2022-01-20 10:00:00,517.88,520.22,517.31,519.29,176408.0,517.88,520.22,517.31,519.29,176408.0
2022-01-20 10:30:00,519.56,523.97,519.17,523.15,160729.0,519.56,523.97,519.17,523.15,160729.0
2022-01-20 11:00:00,523.13,524.57,521.55,523.16,164969.0,523.13,524.57,521.55,523.16,164969.0
2022-01-20 11:30:00,523.16,525.0,521.3,523.66,126291.0,523.16,525.0,521.3,523.66,126291.0
2022-01-20 12:00:00,523.51,524.9,522.44,524.88,108771.0,523.51,524.9,522.44,524.88,108771.0
2022-01-20 12:30:00,524.93,525.45,521.42,521.66,129394.0,524.93,525.45,521.42,521.66,129394.0
2022-01-20 13:00:00,521.46,521.63,518.22,518.4,179427.0,521.46,521.63,518.22,518.4,179427.0
2022-01-20 13:30:00,518.39,518.53,516.35,516.68,201662.0,518.39,518.53,516.35,516.68,201662.0
2022-01-20 14:00:00,516.63,526.4,513.2,514.74,244965.0,516.63,526.4,513.2,514.74,244965.0
2022-01-20 14:30:00,514.54,514.89,511.32,512.7,188847.0,514.54,514.89,511.32,512.7,188847.0
2022-01-20 15:00:00,512.77,513.74,510.24,510.85,212179.0,512.77,513.74,510.24,510.85,212179.0
2022-01-20 15:30:00,510.72,511.28,506.93,508.16,683717.0,510.72,511.28,506.93,508.16,683717.0
2022-01-21 09:30:00,400.43,405.76,385.15,385.69,8064069.0,400.43,405.76,385.15,385.69,8064069.0
2022-01-21 10:00:00,386.03,390.9,379.99,385.48,4589359.0,386.03,390.9,379.99,385.48,4589359.0
2022-01-21 10:30:00,385.48,387.56,380.11,385.5,2888733.0,385.48,387.56,380.11,385.5,2888733.0
2022-01-21 11:00:00,385.69,399.4,385.49,397.37,3157371.0,385.69,399.4,385.49,397.37,3157371.0
2022-01-21 11:30:00,397.36,403.9,395.64,399.1,3284611.0,397.36,403.9,395.64,399.1,3284611.0
2022-01-21 12:00:00,399.1,409.15,398.55,398.85,3927045.0,399.1,409.15,398.55,398.85,3927045.0
2022-01-21 12:30:00,398.95,403.33,398.64,401.78,1624764.0,398.95,403.33,398.64,401.78,1624764.0
2022-01-21 13:00:00,401.78,403.87,399.2,400.01,1044534.0,401.78,403.87,399.2,400.01,1044534.0
2022-01-21 13:30:00,400.0,402.93,399.68,401.41,950634.0,400.0,402.93,399.68,401.41,950634.0
2022-01-21 14:00:00,401.17,403.4,399.56,399.79,1166517.0,401.17,403.4,399.56,399.79,1166517.0
2022-01-21 14:30:00,399.71,399.74,390.75,391.26,1562445.0,399.71,399.74,390.75,391.26,1562445.0
2022-01-21 15:00:00,391.22,393.59,389.0,389.58,1616346.0,391.22,393.59,389.0,389.58,1616346.0
2022-01-21 15:30:00,389.58,398.7,389.16,397.5,3387400.0,389.58,398.7,389.16,397.5,3387400.0
2022-01-24 09:30:00,383.91,386.5,368.41,368.69,2566352.0,383.91,386.5,368.41,368.69,2566352.0
2022-01-24 10:00:00,368.93,370.2,356.33,365.66,2890112.0,368.93,370.2,356.33,365.66,2890112.0
2022-01-24 10:30:00,365.71,372.49,360.65,363.72,2236007.0,365.71,372.49,360.65,363.72,2236007.0
2022-01-24 11:00:00,363.88,365.05,355.0,356.49,2251796.0,363.88,365.05,355.0,356.49,2251796.0
2022-01-24 11:30:00,356.46,359.93,351.46,358.96,1555382.0,356.46,359.93,351.46,358.96,1555382.0
2022-01-24 12:00:00,358.63,359.33,352.0,356.08,1001227.0,358.63,359.33,352.0,356.08,1001227.0
2022-01-24 12:30:00,356.04,361.77,354.19,361.06,974218.0,356.04,361.77,354.19,361.06,974218.0
2022-01-24 13:00:00,361.16,369.49,361.06,365.68,1293519.0,361.16,369.49,361.06,365.68,1293519.0
2022-01-24 13:30:00,365.82,376.95,365.51,375.17,1412043.0,365.82,376.95,365.51,375.17,1412043.0
2022-01-24 14:00:00,375.17,378.0,370.77,371.32,1154527.0,375.17,378.0,370.77,371.32,1154527.0
2022-01-24 14:30:00,371.37,374.0,366.5,373.41,1030115.0,371.37,374.0,366.5,373.41,1030115.0
2022-01-24 15:00:00,373.33,381.98,371.42,380.99,1560396.0,373.33,381.98,371.42,380.99,1560396.0
2022-01-24 15:30:00,380.86,387.26,378.97,387.18,1919534.0,380.86,387.26,378.97,387.18,1919534.0
2022-01-25 09:30:00,378.87,387.71,375.0,375.17,1635123.0,378.87,387.71,375.0,375.17,1635123.0
2022-01-25 10:00:00,375.0,377.29,370.55,375.98,1050737.0,375.0,377.29,370.55,375.98,1050737.0
2022-01-25 10:30:00,376.1,377.21,370.4,371.05,650928.0,376.1,377.21,370.4,371.05,650928.0
2022-01-25 11:00:00,371.05,371.68,368.5,370.25,589830.0,371.05,371.68,368.5,370.25,589830.0
2022-01-25 11:30:00,370.41,370.91,365.22,366.89,607555.0,370.41,370.91,365.22,366.89,607555.0
2022-01-25 12:00:00,366.76,371.32,366.76,370.68,492014.0,366.76,371.32,366.76,370.68,492014.0
2022-01-25 12:30:00,370.77,371.84,366.43,368.5,459708.0,370.77,371.84,366.43,368.5,459708.0
2022-01-25 13:00:00,368.49,369.59,366.59,369.37,406886.0,368.49,369.59,366.59,369.37,406886.0
2022-01-25 13:30:00,369.43,373.79,368.0,373.07,554534.0,369.43,373.79,368.0,373.07,554534.0
2022-01-25 14:00:00,373.17,373.36,369.5,371.48,487461.0,373.17,373.36,369.5,371.48,487461.0
2022-01-25 14:30:00,371.49,374.94,371.11,373.51,454976.0,371.49,374.94,371.11,373.51,454976.0
2022-01-25 15:00:00,373.58,374.34,368.68,369.09,563105.0,373.58,374.34,368.68,369.09,563105.0
2022-01-25 15:30:00,369.1,371.41,365.13,366.41,1178785.0,369.1,371.41,365.13,366.41,1178785.0
2022-01-26 09:30:00,377.63,382.36,374.26,382.18,1559958.0,377.63,382.36,374.26,382.18,1559958.0
2022-01-26 10:00:00,382.29,382.66,375.54,376.45,804389.0,382.29,382.66,375.54,376.45,804389.0
2022-01-26 10:30:00,376.37,378.93,375.6,378.0,563418.0,376.37,378.93,375.6,378.0,563418.0
2022-01-26 11:00:00,378.0,379.02,376.5,377.21,368900.0,378.0,379.02,376.5,377.21,368900.0
2022-01-26 11:30:00,377.45,378.17,373.8,374.5,418614.0,377.45,378.17,373.8,374.5,418614.0
2022-01-26 12:00:00,374.39,375.89,374.18,375.25,190114.0,374.39,375.89,374.18,375.25,190114.0
2022-01-26 12:30:00,375.3,377.45,374.59,377.26,242392.0,375.3,377.45,374.59,377.26,242392.0
2022-01-26 13:00:00,377.24,377.32,375.79,376.43,176622.0,377.24,377.32,375.79,376.43,176622.0
2022-01-26 13:30:00,376.34,376.92,374.25,374.96,214574.0,376.34,376.92,374.25,374.96,214574.0
2022-01-26 14:00:00,375.09,379.44,371.52,374.11,404181.0,375.09,379.44,371.52,374.11,404181.0
2022-01-26 14:30:00,374.12,375.22,365.11,366.16,591991.0,374.12,375.22,365.11,366.16,591991.0
2022-01-26 15:00:00,365.77,366.07,356.62,361.01,765407.0,365.77,366.07,356.62,361.01,765407.0
2022-01-26 15:30:00,360.9,361.68,357.27,359.16,864297.0,360.9,361.68,357.27,359.16,864297.0
2022-01-27 09:30:00,382.35,387.0,378.1,384.08,2709649.0,382.35,387.0,378.1,384.08,2709649.0
2022-01-27 10:00:00,384.37,394.8,382.61,385.08,2561698.0,384.37,394.8,382.61,385.08,2561698.0
2022-01-27 10:30:00,384.88,385.47,379.53,383.77,1636206.0,384.88,385.47,379.53,383.77,1636206.0
2022-01-27 11:00:00,383.91,385.4,380.35,382.66,847969.0,383.91,385.4,380.35,382.66,847969.0
2022-01-27 11:30:00,382.83,391.74,382.22,389.76,1146293.0,382.83,391.74,382.22,389.76,1146293.0
2022-01-27 12:00:00,390.0,391.16,385.76,387.76,878233.0,390.0,391.16,385.76,387.76,878233.0
2022-01-27 12:30:00,388.03,388.93,385.14,387.1,783246.0,388.03,388.93,385.14,387.1,783246.0
2022-01-27 13:00:00,387.05,388.16,382.17,382.66,754691.0,387.05,388.16,382.17,382.66,754691.0
2022-01-27 13:30:00,382.66,390.5,382.57,389.14,795842.0,382.66,390.5,382.57,389.14,795842.0
2022-01-27 14:00:00,389.31,393.88,389.14,390.92,1234828.0,389.31,393.88,389.14,390.92,1234828.0
2022-01-27 14:30:00,390.83,392.99,388.22,389.89,771832.0,390.83,392.99,388.22,389.89,771832.0
2022-01-27 15:00:00,390.17,391.8,387.03,389.1,646652.0,390.17,391.8,387.03,389.1,646652.0
2022-01-27 15:30:00,389.23,391.31,386.32,386.35,1225323.0,389.23,391.31,386.32,386.35,1225323.0
2022-01-28 09:30:00,386.32,387.0,377.32,377.47,1166876.0,386.32,387.0,377.32,377.47,1166876.0
2022-01-28 10:00:00,377.61,380.35,375.08,376.87,775342.0,377.61,380.35,375.08,376.87,775342.0
2022-01-28 10:30:00,376.95,382.21,374.58,381.45,634572.0,376.95,382.21,374.58,381.45,634572.0
2022-01-28 11:00:00,381.35,382.31,379.32,381.25,448833.0,381.35,382.31,379.32,381.25,448833.0
2022-01-28 11:30:00,381.13,381.83,378.87,381.71,355840.0,381.13,381.83,378.87,381.71,355840.0
2022-01-28 12:00:00,381.69,384.8,381.02,381.67,411062.0,381.69,384.8,381.02,381.67,411062.0
2022-01-28 12:30:00,381.79,382.12,378.3,378.43,333441.0,381.79,382.12,378.3,378.43,333441.0
2022-01-28 13:00:00,378.45,379.88,375.76,376.23,305584.0,378.45,379.88,375.76,376.23,305584.0
2022-01-28 13:30:00,376.41,377.71,373.86,374.61,471923.0,376.41,377.71,373.86,374.61,471923.0
2022-01-28 14:00:00,374.61,375.65,372.08,372.48,436571.0,374.61,375.65,372.08,372.48,436571.0
2022-01-28 14:30:00,372.48,378.41,372.28,378.14,462000.0,372.48,378.41,372.28,378.14,462000.0
2022-01-28 15:00:00,378.29,380.51,377.65,378.6,471038.0,378.29,380.51,377.65,378.6,471038.0
2022-01-28 15:30:00,378.43,384.75,377.02,384.71,1018024.0,378.43,384.75,377.02,384.71,1018024.0
2022-01-31 09:30:00,402.28,417.3,398.2,414.15,3245765.0,402.28,417.3,398.2,414.15,3245765.0
2022-01-31 10:00:00,414.56,417.1,411.5,413.76,1278877.0,414.56,417.1,411.5,413.76,1278877.0
2022-01-31 10:30:00,413.45,416.62,412.58,415.39,1065705.0,413.45,416.62,412.58,415.39,1065705.0
2022-01-31 11:00:00,415.43,417.49,414.5,415.72,781796.0,415.43,417.49,414.5,415.72,781796.0
2022-01-31 11:30:00,415.87,418.88,415.43,418.69,564707.0,415.87,418.88,415.43,418.69,564707.0
2022-01-31 12:00:00,418.87,421.47,417.88,421.15,822246.0,418.87,421.47,417.88,421.15,822246.0
2022-01-31 12:30:00,421.07,424.37,419.96,424.24,912684.0,421.07,424.37,419.96,424.24,912684.0
2022-01-31 13:00:00,424.23,424.5,421.25,421.49,990436.0,424.23,424.5,421.25,421.49,990436.0
2022-01-31 13:30:00,421.55,423.9,420.99,423.84,749547.0,421.55,423.9,420.99,423.84,749547.0
2022-01-31 14:00:00,423.77,425.0,422.64,424.35,460767.0,423.77,425.0,422.64,424.35,460767.0
2022-01-31 14:30:00,424.3,424.44,422.38,422.76,416219.0,424.3,424.44,422.38,422.76,416219.0
2022-01-31 15:00:00,422.77,423.87,420.7,423.35,602434.0,422.77,423.87,420.7,423.35,602434.0
2022-01-31 15:30:00,423.24,427.7,422.81,427.14,1346867.0,423.24,427.7,422.81,427.14,1346867.0
2022-02-01 09:30:00,432.96,433.5,425.54,431.26,1540112.0,432.96,433.5,425.54,431.26,1540112.0
2022-02-01 10:00:00,431.26,439.69,427.11,438.99,1470341.0,431.26,439.69,427.11,438.99,1470341.0
2022-02-01 10:30:00,439.12,443.55,437.23,443.36,1695545.0,439.12,443.55,437.23,443.36,1695545.0
2022-02-01 11:00:00,443.24,443.78,439.86,442.0,1011486.0,443.24,443.78,439.86,442.0,1011486.0
2022-02-01 11:30:00,441.94,443.75,440.36,442.95,707828.0,441.94,443.75,440.36,442.95,707828.0
2022-02-01 12:00:00,442.86,443.45,440.41,441.98,841567.0,442.86,443.45,440.41,441.98,841567.0
2022-02-01 12:30:00,442.22,446.29,439.51,445.53,1087761.0,442.22,446.29,439.51,445.53,1087761.0
2022-02-01 13:00:00,445.44,446.31,443.21,444.41,720028.0,445.44,446.31,443.21,444.41,720028.0
2022-02-01 13:30:00,444.39,446.63,442.8,446.3,685306.0,444.39,446.63,442.8,446.3,685306.0
2022-02-01 14:00:00,446.28,448.37,444.9,447.98,1019170.0,446.28,448.37,444.9,447.98,1019170.0
2022-02-01 14:30:00,447.85,450.3,447.0,448.64,1046045.0,447.85,450.3,447.0,448.64,1046045.0
2022-02-01 15:00:00,448.65,453.99,448.35,453.97,1313853.0,448.65,453.99,448.35,453.97,1313853.0
2022-02-01 15:30:00,454.0,458.48,453.59,457.0,2497643.0,454.0,458.48,453.59,457.0,2497643.0
2022-02-02 09:30:00,448.25,451.98,438.68,440.24,2349353.0,448.25,451.98,438.68,440.24,2349353.0
2022-02-02 10:00:00,440.02,443.4,439.03,440.13,651256.0,440.02,443.4,439.03,440.13,651256.0
2022-02-02 10:30:00,440.05,440.85,435.88,436.63,610783.0,440.05,440.85,435.88,436.63,610783.0
2022-02-02 11:00:00,436.46,436.88,430.05,431.6,653337.0,436.46,436.88,430.05,431.6,653337.0
2022-02-02 11:30:00,431.44,431.63,428.1,429.2,543479.0,431.44,431.63,428.1,429.2,543479.0
2022-02-02 12:00:00,429.31,433.11,427.33,431.39,678932.0,429.31,433.11,427.33,431.39,678932.0
2022-02-02 12:30:00,431.23,434.6,430.22,434.6,325277.0,431.23,434.6,430.22,434.6,325277.0
2022-02-02 13:00:00,434.54,435.63,432.6,433.08,328890.0,434.54,435.63,432.6,433.08,328890.0
2022-02-02 13:30:00,433.12,436.44,433.09,433.43,345174.0,433.12,436.44,433.09,433.43,345174.0
2022-02-02 14:00:00,433.43,434.03,428.3,429.29,307544.0,433.43,434.03,428.3,429.29,307544.0
2022-02-02 14:30:00,429.57,431.33,426.84,427.37,465801.0,429.57,431.33,426.84,427.37,465801.0
2022-02-02 15:00:00,427.43,431.07,426.48,429.15,605657.0,427.43,431.07,426.48,429.15,605657.0
2022-02-02 15:30:00,429.4,430.56,427.44,429.35,838087.0,429.4,430.56,427.44,429.35,838087.0
2022-02-03 09:30:00,420.98,429.26,416.98,420.65,1205391.0,420.98,429.26,416.98,420.65,1205391.0
2022-02-03 10:00:00,420.89,424.18,418.56,421.27,557295.0,420.89,424.18,418.56,421.27,557295.0
2022-02-03 10:30:00,421.21,422.49,415.5,415.74,459372.0,421.21,422.49,415.5,415.74,459372.0
2022-02-03 11:00:00,415.68,418.98,414.12,415.94,422686.0,415.68,418.98,414.12,415.94,422686.0
2022-02-03 11:30:00,415.91,416.5,413.15,413.29,263695.0,415.91,416.5,413.15,413.29,263695.0
2022-02-03 12:00:00,413.17,415.01,412.0,413.96,292188.0,413.17,415.01,412.0,413.96,292188.0
2022-02-03 12:30:00,413.8,415.29,411.11,411.6,256856.0,413.8,415.29,411.11,411.6,256856.0
2022-02-03 13:00:00,411.51,413.09,409.38,411.92,229171.0,411.51,413.09,409.38,411.92,229171.0
2022-02-03 13:30:00,412.11,412.45,408.61,409.01,184476.0,412.11,412.45,408.61,409.01,184476.0
2022-02-03 14:00:00,408.83,410.54,405.57,406.05,341620.0,408.83,410.54,405.57,406.05,341620.0
2022-02-03 14:30:00,406.13,408.09,405.22,407.46,378391.0,406.13,408.09,405.22,407.46,378391.0
2022-02-03 15:00:00,407.6,409.95,405.6,408.08,418233.0,407.6,409.95,405.6,408.08,418233.0
2022-02-03 15:30:00,407.85,407.89,404.28,405.69,668821.0,407.85,407.89,404.28,405.69,668821.0
2022-02-04 09:30:00,407.31,411.8,396.63,401.42,884011.0,407.31,411.8,396.63,401.42,884011.0
2022-02-04 10:00:00,401.77,408.22,401.07,403.91,499065.0,401.77,408.22,401.07,403.91,499065.0
2022-02-04 10:30:00,403.91,406.75,403.4,404.07,271263.0,403.91,406.75,403.4,404.07,271263.0
2022-02-04 11:00:00,404.0,405.89,399.07,402.04,217452.0,404.0,405.89,399.07,402.04,217452.0
2022-02-04 11:30:00,401.82,403.23,400.63,401.14,163096.0,401.82,403.23,400.63,401.14,163096.0
2022-02-04 12:00:00,401.23,403.38,400.26,402.79,143783.0,401.23,403.38,400.26,402.79,143783.0
2022-02-04 12:30:00,402.81,407.35,401.46,407.09,217425.0,402.81,407.35,401.46,407.09,217425.0
2022-02-04 13:00:00,407.28,408.9,406.65,408.46,219925.0,407.28,408.9,406.65,408.46,219925.0
2022-02-04 13:30:00,408.37,410.78,407.46,410.67,209487.0,408.37,410.78,407.46,410.67,209487.0
2022-02-04 14:00:00,410.73,411.0,408.05,409.8,131733.0,410.73,411.0,408.05,409.8,131733.0
2022-02-04 14:30:00,409.74,411.28,408.86,410.64,133545.0,409.74,411.28,408.86,410.64,133545.0
2022-02-04 15:00:00,410.75,412.77,410.56,411.38,236591.0,410.75,412.77,410.56,411.38,236591.0
2022-02-04 15:30:00,411.29,412.01,408.01,410.17,762226.0,411.29,412.01,408.01,410.17,762226.0
2022-02-07 09:30:00,410.18,412.35,403.5,405.4,542930.0,410.18,412.35,403.5,405.4,542930.0
2022-02-07 10:00:00,405.44,406.22,400.65,401.84,497819.0,405.44,406.22,400.65,401.84,497819.0
2022-02-07 10:30:00,401.68,402.5,398.76,399.79,447891.0,401.68,402.5,398.76,399.79,447891.0
2022-02-07 11:00:00,399.7,401.16,398.01,398.5,411472.0,399.7,401.16,398.01,398.5,411472.0
2022-02-07 11:30:00,398.25,398.56,393.8,395.04,470382.0,398.25,398.56,393.8,395.04,470382.0
2022-02-07 12:00:00,394.88,396.05,393.55,394.22,218127.0,394.88,396.05,393.55,394.22,218127.0
2022-02-07 12:30:00,394.34,396.8,393.7,396.62,273863.0,394.34,396.8,393.7,396.62,273863.0
2022-02-07 13:00:00,396.63,399.91,396.07,398.78,288049.0,396.63,399.91,396.07,398.78,288049.0
2022-02-07 13:30:00,398.99,401.39,398.77,401.09,238826.0,398.99,401.39,398.77,401.09,238826.0
2022-02-07 14:00:00,401.0,402.89,400.14,402.7,207642.0,401.0,402.89,400.14,402.7,207642.0
2022-02-07 14:30:00,402.74,405.29,402.74,405.06,260377.0,402.74,405.29,402.74,405.06,260377.0
2022-02-07 15:00:00,404.89,407.45,404.0,404.34,307502.0,404.89,407.45,404.0,404.34,307502.0
2022-02-07 15:30:00,404.52,404.79,399.72,402.11,822076.0,404.52,404.79,399.72,402.11,822076.0
2022-02-08 09:30:00,398.16,403.5,397.02,400.58,492272.0,398.16,403.5,397.02,400.58,492272.0
2022-02-08 10:00:00,400.58,400.74,396.0,396.78,385977.0,400.58,400.74,396.0,396.78,385977.0
2022-02-08 10:30:00,396.66,403.94,395.83,403.12,376085.0,396.66,403.94,395.83,403.12,376085.0
2022-02-08 11:00:00,403.1,403.26,399.32,400.85,308632.0,403.1,403.26,399.32,400.85,308632.0
2022-02-08 11:30:00,400.8,402.25,399.76,400.19,224428.0,400.8,402.25,399.76,400.19,224428.0
2022-02-08 12:00:00,400.3,403.3,399.7,403.1,225555.0,400.3,403.3,399.7,403.1,225555.0
2022-02-08 12:30:00,403.1,405.57,403.1,403.54,172649.0,403.1,405.57,403.1,403.54,172649.0
2022-02-08 13:00:00,403.52,404.01,401.5,402.19,151000.0,403.52,404.01,401.5,402.19,151000.0
2022-02-08 13:30:00,402.26,403.55,399.78,400.93,169279.0,402.26,403.55,399.78,400.93,169279.0
2022-02-08 14:00:00,401.0,402.1,400.57,400.97,198097.0,401.0,402.1,400.57,400.97,198097.0
2022-02-08 14:30:00,401.0,402.79,400.74,401.24,163110.0,401.0,402.79,400.74,401.24,163110.0
2022-02-08 15:00:00,401.16,405.52,400.67,404.23,530139.0,401.16,405.52,400.67,404.23,530139.0
2022-02-08 15:30:00,404.28,406.61,402.91,402.99,728176.0,404.28,406.61,402.91,402.99,728176.0
2022-02-09 09:30:00,408.65,409.05,398.79,402.03,781900.0,408.65,409.05,398.79,402.03,781900.0
2022-02-09 10:00:00,402.1,407.19,402.1,406.87,455405.0,402.1,407.19,402.1,406.87,455405.0
2022-02-09 10:30:00,406.89,410.98,406.54,409.21,466386.0,406.89,410.98,406.54,409.21,466386.0
2022-02-09 11:00:00,409.42,409.93,405.92,406.66,226876.0,409.42,409.93,405.92,406.66,226876.0
2022-02-09 11:30:00,406.59,407.58,405.21,405.49,149063.0,406.59,407.58,405.21,405.49,149063.0
2022-02-09 12:00:00,405.33,405.43,401.76,402.59,192947.0,405.33,405.43,401.76,402.59,192947.0
2022-02-09 12:30:00,402.66,404.45,402.0,404.33,166789.0,402.66,404.45,402.0,404.33,166789.0
2022-02-09 13:00:00,404.22,405.76,403.87,405.23,151668.0,404.22,405.76,403.87,405.23,151668.0
2022-02-09 13:30:00,405.27,405.61,404.3,405.61,140783.0,405.27,405.61,404.3,405.61,140783.0
2022-02-09 14:00:00,405.72,408.74,405.72,408.15,262068.0,405.72,408.74,405.72,408.15,262068.0
2022-02-09 14:30:00,408.23,410.66,406.8,410.21,266632.0,408.23,410.66,406.8,410.21,266632.0
2022-02-09 15:00:00,410.22,410.62,408.6,410.53,315651.0,410.22,410.62,408.6,410.53,315651.0
2022-02-09 15:30:00,410.47,412.98,409.29,412.9,700645.0,410.47,412.98,409.29,412.9,700645.0
2022-02-10 09:30:00,402.1,407.47,402.02,405.68,521615.0,402.1,407.47,402.02,405.68,521615.0
2022-02-10 10:00:00,405.84,408.0,401.01,405.04,437886.0,405.84,408.0,401.01,405.04,437886.0
2022-02-10 10:30:00,405.01,407.48,403.54,404.96,405683.0,405.01,407.48,403.54,404.96,405683.0
2022-02-10 11:00:00,405.14,407.0,402.46,402.71,232758.0,405.14,407.0,402.46,402.71,232758.0
2022-02-10 11:30:00,402.68,404.51,401.65,404.27,231160.0,402.68,404.51,401.65,404.27,231160.0
2022-02-10 12:00:00,404.27,405.92,403.59,405.72,157776.0,404.27,405.92,403.59,405.72,157776.0
2022-02-10 12:30:00,405.69,407.02,400.77,401.67,374047.0,405.69,407.02,400.77,401.67,374047.0
2022-02-10 13:00:00,401.59,402.4,397.39,397.39,371928.0,401.59,402.4,397.39,397.39,371928.0
2022-02-10 13:30:00,397.39,400.56,396.36,400.46,419707.0,397.39,400.56,396.36,400.46,419707.0
2022-02-10 14:00:00,400.5,400.5,397.23,399.74,209174.0,400.5,400.5,397.23,399.74,209174.0
2022-02-10 14:30:00,399.74,400.93,398.43,399.78,203027.0,399.74,400.93,398.43,399.78,203027.0
2022-02-10 15:00:00,399.99,407.81,399.6,404.66,660486.0,399.99,407.81,399.6,404.66,660486.0
2022-02-10 15:30:00,404.63,407.39,402.4,406.47,718350.0,404.63,407.39,402.4,406.47,718350.0
2022-02-11 09:30:00,404.63,409.68,404.63,405.34,383426.0,404.63,409.68,404.63,405.34,383426.0
2022-02-11 10:00:00,405.42,410.65,405.39,409.76,265940.0,405.42,410.65,405.39,409.76,265940.0
2022-02-11 10:30:00,409.94,411.62,405.1,405.75,202735.0,409.94,411.62,405.1,405.75,202735.0
2022-02-11 11:00:00,405.52,406.67,400.45,400.45,188450.0,405.52,406.67,400.45,400.45,188450.0
2022-02-11 11:30:00,400.38,400.97,395.6,396.86,356836.0,400.38,400.97,395.6,396.86,356836.0
2022-02-11 12:00:00,396.79,398.64,396.12,398.5,208091.0,396.79,398.64,396.12,398.5,208091.0
2022-02-11 12:30:00,398.34,398.92,394.76,395.36,201448.0,398.34,398.92,394.76,395.36,201448.0
2022-02-11 13:00:00,395.42,396.4,393.0,393.39,293641.0,395.42,396.4,393.0,393.39,293641.0
2022-02-11 13:30:00,393.25,393.44,388.33,389.36,369287.0,393.25,393.44,388.33,389.36,369287.0
2022-02-11 14:00:00,388.95,392.86,387.65,389.16,309941.0,388.95,392.86,387.65,389.16,309941.0
2022-02-11 14:30:00,389.36,391.98,388.46,390.87,235251.0,389.36,391.98,388.46,390.87,235251.0
2022-02-11 15:00:00,390.91,394.0,389.59,390.89,283331.0,390.91,394.0,389.59,390.89,283331.0
2022-02-11 15:30:00,390.76,393.86,389.05,390.91,539227.0,390.76,393.86,389.05,390.91,539227.0
2022-02-14 09:30:00,387.59,400.78,386.89,398.71,483018.0,387.59,400.78,386.89,398.71,483018.0
2022-02-14 10:00:00,398.69,403.73,396.38,403.15,484510.0,398.69,403.73,396.38,403.15,484510.0
2022-02-14 10:30:00,403.22,408.24,400.67,407.29,495794.0,403.22,408.24,400.67,407.29,495794.0
2022-02-14 11:00:00,407.45,409.36,406.08,408.74,353606.0,407.45,409.36,406.08,408.74,353606.0
2022-02-14 11:30:00,408.8,409.1,406.02,407.69,227138.0,408.8,409.1,406.02,407.69,227138.0
2022-02-14 12:00:00,407.6,407.89,405.68,406.8,142799.0,407.6,407.89,405.68,406.8,142799.0
2022-02-14 12:30:00,406.7,407.6,402.64,403.21,161401.0,406.7,407.6,402.64,403.21,161401.0
2022-02-14 13:00:00,403.22,403.64,398.78,398.85,224781.0,403.22,403.64,398.78,398.85,224781.0
2022-02-14 13:30:00,398.9,400.71,395.0,395.0,234505.0,398.9,400.71,395.0,395.0,234505.0
2022-02-14 14:00:00,395.03,399.2,393.85,397.93,208160.0,395.03,399.2,393.85,397.93,208160.0
2022-02-14 14:30:00,397.46,399.94,396.49,398.15,236756.0,397.46,399.94,396.49,398.15,236756.0
2022-02-14 15:00:00,398.23,399.8,396.03,398.2,258566.0,398.23,399.8,396.03,398.2,258566.0
2022-02-14 15:30:00,398.3,399.94,396.14,396.88,413242.0,398.3,399.94,396.14,396.88,413242.0
2022-02-15 09:30:00,403.79,406.85,401.52,405.96,461649.0,403.79,406.85,401.52,405.96,461649.0
2022-02-15 10:00:00,405.97,406.69,401.01,402.88,298806.0,405.97,406.69,401.01,402.88,298806.0
2022-02-15 10:30:00,403.0,406.93,402.93,406.1,245370.0,403.0,406.93,402.93,406.1,245370.0
2022-02-15 11:00:00,406.21,407.21,403.16,404.31,179109.0,406.21,407.21,403.16,404.31,179109.0
2022-02-15 11:30:00,404.31,406.13,404.11,405.8,104878.0,404.31,406.13,404.11,405.8,104878.0
2022-02-15 12:00:00,406.0,406.28,402.1,403.02,177407.0,406.0,406.28,402.1,403.02,177407.0
2022-02-15 12:30:00,402.96,405.25,402.6,404.78,140546.0,402.96,405.25,402.6,404.78,140546.0
2022-02-15 13:00:00,404.72,406.63,404.55,406.08,102839.0,404.72,406.63,404.55,406.08,102839.0
2022-02-15 13:30:00,406.1,407.73,405.9,407.05,142674.0,406.1,407.73,405.9,407.05,142674.0
2022-02-15 14:00:00,407.23,408.7,405.69,407.68,162608.0,407.23,408.7,405.69,407.68,162608.0
2022-02-15 14:30:00,407.58,409.17,407.0,408.3,173509.0,407.58,409.17,407.0,408.3,173509.0
2022-02-15 15:00:00,408.24,408.87,406.23,406.4,199688.0,408.24,408.87,406.23,406.4,199688.0
2022-02-15 15:30:00,406.51,408.37,404.05,407.57,447629.0,406.51,408.37,404.05,407.57,447629.0
2022-02-16 09:30:00,401.53,401.56,394.77,398.45,513439.0,401.53,401.56,394.77,398.45,513439.0
2022-02-16 10:00:00,398.13,400.87,396.02,396.25,270179.0,398.13,400.87,396.02,396.25,270179.0
2022-02-16 10:30:00,396.04,398.0,394.91,395.74,269967.0,396.04,398.0,394.91,395.74,269967.0
2022-02-16 11:00:00,395.75,396.6,393.82,393.93,217795.0,395.75,396.6,393.82,393.93,217795.0
2022-02-16 11:30:00,393.98,394.65,392.04,393.5,259429.0,393.98,394.65,392.04,393.5,259429.0
2022-02-16 12:00:00,393.59,394.35,392.38,392.67,173905.0,393.59,394.35,392.38,392.67,173905.0
2022-02-16 12:30:00,392.75,393.0,390.38,391.59,147524.0,392.75,393.0,390.38,391.59,147524.0
2022-02-16 13:00:00,391.43,392.69,391.2,392.41,99438.0,391.43,392.69,391.2,392.41,99438.0
2022-02-16 13:30:00,392.31,392.47,391.49,392.22,100071.0,392.31,392.47,391.49,392.22,100071.0
2022-02-16 14:00:00,392.34,396.13,391.2,396.1,261521.0,392.34,396.13,391.2,396.1,261521.0
2022-02-16 14:30:00,396.07,397.84,394.26,396.25,230243.0,396.07,397.84,394.26,396.25,230243.0
2022-02-16 15:00:00,396.33,398.14,395.81,397.47,162326.0,396.33,398.14,395.81,397.47,162326.0
2022-02-16 15:30:00,397.57,399.18,396.04,398.22,370971.0,397.57,399.18,396.04,398.22,370971.0
2022-02-17 09:30:00,392.61,398.75,392.43,396.69,246868.0,392.61,398.75,392.43,396.69,246868.0
2022-02-17 10:00:00,396.57,399.11,393.67,394.11,239908.0,396.57,399.11,393.67,394.11,239908.0
2022-02-17 10:30:00,394.19,394.83,390.97,392.12,191959.0,394.19,394.83,390.97,392.12,191959.0
2022-02-17 11:00:00,392.19,395.57,390.88,395.0,197894.0,392.19,395.57,390.88,395.0,197894.0
2022-02-17 11:30:00,395.06,395.66,393.34,393.61,100309.0,395.06,395.66,393.34,393.61,100309.0
2022-02-17 12:00:00,393.58,394.07,392.33,393.45,94004.0,393.58,394.07,392.33,393.45,94004.0
2022-02-17 12:30:00,393.26,393.97,392.91,393.61,49706.0,393.26,393.97,392.91,393.61,49706.0
2022-02-17 13:00:00,393.63,393.8,391.8,392.24,64309.0,393.63,393.8,391.8,392.24,64309.0
2022-02-17 13:30:00,392.16,392.88,391.05,391.47,73640.0,392.16,392.88,391.05,391.47,73640.0
2022-02-17 14:00:00,391.47,391.56,389.41,389.81,131811.0,391.47,391.56,389.41,389.81,131811.0
2022-02-17 14:30:00,389.99,390.45,388.83,388.9,88839.0,389.99,390.45,388.83,388.9,88839.0
2022-02-17 15:00:00,388.89,388.89,386.72,386.83,153621.0,388.89,388.89,386.72,386.83,153621.0
2022-02-17 15:30:00,386.75,388.34,385.7,386.66,486928.0,386.75,388.34,385.7,386.66,486928.0
2022-02-18 09:30:00,392.5,402.87,392.5,399.68,975462.0,392.5,402.87,392.5,399.68,975462.0
2022-02-18 10:00:00,399.83,400.2,394.36,394.46,252203.0,399.83,400.2,394.36,394.46,252203.0
2022-02-18 10:30:00,394.54,394.66,391.66,392.34,203574.0,394.54,394.66,391.66,392.34,203574.0
2022-02-18 11:00:00,392.31,393.22,389.33,391.16,240091.0,392.31,393.22,389.33,391.16,240091.0
2022-02-18 11:30:00,391.25,392.32,389.04,389.66,178367.0,391.25,392.32,389.04,389.66,178367.0
2022-02-18 12:00:00,389.69,393.59,389.69,392.27,126831.0,389.69,393.59,389.69,392.27,126831.0
2022-02-18 12:30:00,392.49,393.66,389.69,390.28,136726.0,392.49,393.66,389.69,390.28,136726.0
2022-02-18 13:00:00,390.53,392.06,390.2,391.12,112157.0,390.53,392.06,390.2,391.12,112157.0
2022-02-18 13:30:00,391.12,395.68,390.99,394.88,188731.0,391.12,395.68,390.99,394.88,188731.0
2022-02-18 14:00:00,394.78,398.84,394.74,398.57,246751.0,394.78,398.84,394.74,398.57,246751.0
2022-02-18 14:30:00,398.61,399.69,395.56,397.17,236026.0,398.61,399.69,395.56,397.17,236026.0
2022-02-18 15:00:00,397.28,398.42,392.79,392.85,131013.0,397.28,398.42,392.79,392.85,131013.0
2022-02-18 15:30:00,392.79,393.07,390.28,390.89,595677.0,392.79,393.07,390.28,390.89,595677.0
2022-02-22 09:30:00,388.97,390.28,384.36,389.65,555589.0,388.97,390.28,384.36,389.65,555589.0
2022-02-22 10:00:00,389.86,392.42,386.22,390.78,257762.0,389.86,392.42,386.22,390.78,257762.0
2022-02-22 10:30:00,390.61,390.61,381.5,382.11,334883.0,390.61,390.61,381.5,382.11,334883.0
2022-02-22 11:00:00,382.03,383.08,380.01,381.73,242329.0,382.03,383.08,380.01,381.73,242329.0
2022-02-22 11:30:00,381.85,382.68,377.78,378.64,216234.0,381.85,382.68,377.78,378.64,216234.0
2022-02-22 12:00:00,378.56,381.01,378.24,379.16,228775.0,378.56,381.01,378.24,379.16,228775.0
2022-02-22 12:30:00,379.05,379.98,376.96,378.45,158703.0,379.05,379.98,376.96,378.45,158703.0
2022-02-22 13:00:00,378.47,379.84,376.24,376.59,175158.0,378.47,379.84,376.24,376.59,175158.0
2022-02-22 13:30:00,376.66,377.09,373.33,374.2,194578.0,376.66,377.09,373.33,374.2,194578.0
2022-02-22 14:00:00,374.2,377.77,373.02,377.39,216759.0,374.2,377.77,373.02,377.39,216759.0
2022-02-22 14:30:00,377.21,382.77,375.0,381.73,379817.0,377.21,382.77,375.0,381.73,379817.0
2022-02-22 15:00:00,381.57,384.06,380.42,381.56,253521.0,381.57,384.06,380.42,381.56,253521.0
2022-02-22 15:30:00,380.77,380.95,375.8,377.39,389628.0,380.77,380.95,375.8,377.39,389628.0
2022-02-23 09:30:00,382.72,386.0,377.85,378.34,278163.0,382.72,386.0,377.85,378.34,278163.0
2022-02-23 10:00:00,378.07,378.95,375.25,376.21,155802.0,378.07,378.95,375.25,376.21,155802.0
2022-02-23 10:30:00,376.1,377.21,373.78,374.69,149573.0,376.1,377.21,373.78,374.69,149573.0
2022-02-23 11:00:00,374.48,374.48,372.41,373.27,110957.0,374.48,374.48,372.41,373.27,110957.0
2022-02-23 11:30:00,373.19,376.99,372.61,376.24,113797.0,373.19,376.99,372.61,376.24,113797.0
2022-02-23 12:00:00,376.47,377.47,375.18,377.0,104347.0,376.47,377.47,375.18,377.0,104347.0
2022-02-23 12:30:00,377.0,377.42,374.24,374.83,79733.0,377.0,377.42,374.24,374.83,79733.0
2022-02-23 13:00:00,374.86,374.96,371.83,372.12,114574.0,374.86,374.96,371.83,372.12,114574.0
2022-02-23 13:30:00,372.24,373.72,371.41,371.81,90428.0,372.24,373.72,371.41,371.81,90428.0
2022-02-23 14:00:00,371.72,373.31,370.7,370.74,94312.0,371.72,373.31,370.7,370.74,94312.0
2022-02-23 14:30:00,371.02,371.3,368.82,369.56,158268.0,371.02,371.3,368.82,369.56,158268.0
2022-02-23 15:00:00,369.58,370.15,367.46,369.43,157251.0,369.58,370.15,367.46,369.43,157251.0
2022-02-23 15:30:00,369.32,369.74,366.66,367.47,342803.0,369.32,369.74,366.66,367.47,342803.0
2022-02-24 09:30:00,355.05,364.47,354.72,363.18,614652.0,355.05,364.47,354.72,363.18,614652.0
2022-02-24 10:00:00,363.25,369.99,361.5,367.0,460395.0,363.25,369.99,361.5,367.0,460395.0
2022-02-24 10:30:00,367.0,372.19,365.57,370.95,261238.0,367.0,372.19,365.57,370.95,261238.0
2022-02-24 11:00:00,371.0,374.3,369.27,372.43,262573.0,371.0,374.3,369.27,372.43,262573.0
2022-02-24 11:30:00,372.06,374.42,370.51,373.88,159804.0,372.06,374.42,370.51,373.88,159804.0
2022-02-24 12:00:00,373.98,375.25,370.85,371.86,178737.0,373.98,375.25,370.85,371.86,178737.0
2022-02-24 12:30:00,371.8,374.52,371.1,373.05,135218.0,371.8,374.52,371.1,373.05,135218.0
2022-02-24 13:00:00,373.13,375.24,372.51,375.08,174109.0,373.13,375.24,372.51,375.08,174109.0
2022-02-24 13:30:00,375.23,381.31,375.06,378.29,292738.0,375.23,381.31,375.06,378.29,292738.0
2022-02-24 14:00:00,378.58,381.8,376.44,381.78,192576.0,378.58,381.8,376.44,381.78,192576.0
2022-02-24 14:30:00,381.68,387.21,381.61,385.72,309312.0,381.68,387.21,381.61,385.72,309312.0
2022-02-24 15:00:00,386.01,387.66,385.49,386.6,229336.0,386.01,387.66,385.49,386.6,229336.0
2022-02-24 15:30:00,386.56,390.73,386.56,390.19,556167.0,386.56,390.73,386.56,390.19,556167.0
2022-02-25 09:30:00,386.7,387.51,377.07,377.32,463944.0,386.7,387.51,377.07,377.32,463944.0
2022-02-25 10:00:00,377.18,384.48,375.58,383.55,330985.0,377.18,384.48,375.58,383.55,330985.0
2022-02-25 10:30:00,383.5,388.38,382.66,386.27,278936.0,383.5,388.38,382.66,386.27,278936.0
2022-02-25 11:00:00,386.37,389.95,384.77,389.36,198179.0,386.37,389.95,384.77,389.36,198179.0
2022-02-25 11:30:00,389.51,391.0,387.61,390.97,166411.0,389.51,391.0,387.61,390.97,166411.0
2022-02-25 12:00:00,391.0,391.29,389.38,389.55,153038.0,391.0,391.29,389.38,389.55,153038.0
2022-02-25 12:30:00,389.76,390.04,385.41,386.9,105009.0,389.76,390.04,385.41,386.9,105009.0
2022-02-25 13:00:00,386.85,387.55,384.51,387.16,167844.0,386.85,387.55,384.51,387.16,167844.0
2022-02-25 13:30:00,387.45,388.65,385.86,387.01,105704.0,387.45,388.65,385.86,387.01,105704.0
2022-02-25 14:00:00,386.96,387.84,385.58,387.62,81362.0,386.96,387.84,385.58,387.62,81362.0
2022-02-25 14:30:00,387.63,388.25,385.57,387.99,84434.0,387.63,388.25,385.57,387.99,84434.0
2022-02-25 15:00:00,387.83,388.67,386.35,387.89,119049.0,387.83,388.67,386.35,387.89,119049.0
2022-02-25 15:30:00,387.99,391.02,387.76,390.8,243927.0,387.99,391.02,387.76,390.8,243927.0
2022-02-28 09:30:00,386.53,392.45,382.89,386.92,330753.0,386.53,392.45,382.89,386.92,330753.0
2022-02-28 10:00:00,386.57,387.7,382.13,387.04,215066.0,386.57,387.7,382.13,387.04,215066.0
2022-02-28 10:30:00,386.89,392.39,386.75,391.95,207284.0,386.89,392.39,386.75,391.95,207284.0
2022-02-28 11:00:00,392.19,396.58,391.46,396.26,138588.0,392.19,396.58,391.46,396.26,138588.0
2022-02-28 11:30:00,396.07,397.75,395.35,396.24,156613.0,396.07,397.75,395.35,396.24,156613.0
2022-02-28 12:00:00,396.23,396.94,393.33,394.36,102437.0,396.23,396.94,393.33,394.36,102437.0
2022-02-28 12:30:00,394.35,394.79,390.85,391.81,101923.0,394.35,394.79,390.85,391.81,101923.0
2022-02-28 13:00:00,391.81,394.6,391.79,393.48,94972.0,391.81,394.6,391.79,393.48,94972.0
2022-02-28 13:30:00,393.3,394.85,392.78,393.57,78267.0,393.3,394.85,392.78,393.57,78267.0
2022-02-28 14:00:00,393.68,393.68,388.46,390.07,126614.0,393.68,393.68,388.46,390.07,126614.0
2022-02-28 14:30:00,390.22,393.53,389.72,393.05,129633.0,390.22,393.53,389.72,393.05,129633.0
2022-02-28 15:00:00,393.01,394.35,391.07,393.82,137217.0,393.01,394.35,391.07,393.82,137217.0
2022-02-28 15:30:00,393.63,395.06,390.31,394.41,371603.0,393.63,395.06,390.31,394.41,371603.0
2022-03-01 09:30:00,392.07,394.7,389.63,391.2,244378.0,392.07,394.7,389.63,391.2,244378.0
2022-03-01 10:00:00,391.56,395.0,389.65,394.59,162356.0,391.56,395.0,389.65,394.59,162356.0
2022-03-01 10:30:00,394.7,395.0,390.2,391.11,108319.0,394.7,395.0,390.2,391.11,108319.0
2022-03-01 11:00:00,391.31,393.0,390.01,390.16,74239.0,391.31,393.0,390.01,390.16,74239.0
2022-03-01 11:30:00,390.16,390.16,386.5,387.14,121455.0,390.16,390.16,386.5,387.14,121455.0
2022-03-01 12:00:00,386.74,389.53,385.8,389.02,96869.0,386.74,389.53,385.8,389.02,96869.0
2022-03-01 12:30:00,388.63,391.19,387.99,390.78,67770.0,388.63,391.19,387.99,390.78,67770.0
2022-03-01 13:00:00,390.44,391.5,386.0,386.13,83013.0,390.44,391.5,386.0,386.13,83013.0
2022-03-01 13:30:00,386.06,387.23,385.02,386.17,85858.0,386.06,387.23,385.02,386.17,85858.0
2022-03-01 14:00:00,386.34,388.05,385.0,387.81,73452.0,386.34,388.05,385.0,387.81,73452.0
2022-03-01 14:30:00,387.87,389.01,386.95,387.67,75488.0,387.87,389.01,386.95,387.67,75488.0
2022-03-01 15:00:00,387.68,391.08,386.89,387.0,120730.0,387.68,391.08,386.89,387.0,120730.0
2022-03-01 15:30:00,386.72,387.18,383.7,386.17,274492.0,386.72,387.18,383.7,386.17,274492.0
2022-03-02 09:30:00,389.1,389.22,380.43,382.81,242798.0,389.1,389.22,380.43,382.81,242798.0
2022-03-02 10:00:00,383.2,383.2,375.21,379.07,308308.0,383.2,383.2,375.21,379.07,308308.0
2022-03-02 10:30:00,379.02,380.26,375.34,376.24,285902.0,379.02,380.26,375.34,376.24,285902.0
2022-03-02 11:00:00,375.95,382.87,375.34,380.35,187790.0,375.95,382.87,375.34,380.35,187790.0
2022-03-02 11:30:00,380.36,381.67,377.02,377.64,125498.0,380.36,381.67,377.02,377.64,125498.0
2022-03-02 12:00:00,377.61,378.61,376.8,377.31,158577.0,377.61,378.61,376.8,377.31,158577.0
2022-03-02 12:30:00,377.3,377.85,376.21,377.5,153270.0,377.3,377.85,376.21,377.5,153270.0
2022-03-02 13:00:00,377.62,380.4,377.03,379.85,138861.0,377.62,380.4,377.03,379.85,138861.0
2022-03-02 13:30:00,379.88,381.0,378.65,378.86,121618.0,379.88,381.0,378.65,378.86,121618.0
2022-03-02 14:00:00,378.95,380.41,378.63,378.95,132395.0,378.95,380.41,378.63,378.95,132395.0
2022-03-02 14:30:00,379.1,380.62,378.14,379.88,94897.0,379.1,380.62,378.14,379.88,94897.0
2022-03-02 15:00:00,379.83,381.88,379.45,380.43,159508.0,379.83,381.88,379.45,380.43,159508.0
2022-03-02 15:30:00,380.44,382.13,379.74,379.92,601771.0,380.44,382.13,379.74,379.92,601771.0
2022-03-03 09:30:00,385.99,386.12,376.17,376.79,305660.0,385.99,386.12,376.17,376.79,305660.0
2022-03-03 10:00:00,376.97,377.51,370.5,370.63,409087.0,376.97,377.51,370.5,370.63,409087.0
2022-03-03 10:30:00,370.67,371.65,367.21,368.12,328586.0,370.67,371.65,367.21,368.12,328586.0
2022-03-03 11:00:00,368.21,370.78,367.99,369.62,232821.0,368.21,370.78,367.99,369.62,232821.0
2022-03-03 11:30:00,369.63,372.39,368.53,370.54,152307.0,369.63,372.39,368.53,370.54,152307.0
2022-03-03 12:00:00,370.71,371.01,367.61,367.77,187330.0,370.71,371.01,367.61,367.77,187330.0
2022-03-03 12:30:00,367.75,372.0,367.75,369.78,276436.0,367.75,372.0,367.75,369.78,276436.0
2022-03-03 13:00:00,369.79,371.75,369.42,371.09,239833.0,369.79,371.75,369.42,371.09,239833.0
2022-03-03 13:30:00,370.97,370.97,367.79,368.84,194609.0,370.97,370.97,367.79,368.84,194609.0
2022-03-03 14:00:00,368.87,370.01,367.45,368.99,256506.0,368.87,370.01,367.45,368.99,256506.0
2022-03-03 14:30:00,369.02,369.38,366.08,366.48,129526.0,369.02,369.38,366.08,366.48,129526.0
2022-03-03 15:00:00,366.4,367.58,365.2,366.5,213838.0,366.4,367.58,365.2,366.5,213838.0
2022-03-03 15:30:00,366.49,368.29,364.65,368.14,667079.0,366.49,368.29,364.65,368.14,667079.0
2022-03-04 09:30:00,368.1,374.82,365.94,368.28,394497.0,368.1,374.82,365.94,368.28,394497.0
2022-03-04 10:00:00,368.11,368.65,364.72,366.79,209081.0,368.11,368.65,364.72,366.79,209081.0
2022-03-04 10:30:00,366.44,366.79,360.74,360.98,282673.0,366.44,366.79,360.74,360.98,282673.0
2022-03-04 11:00:00,361.0,361.21,358.11,358.94,268397.0,361.0,361.21,358.11,358.94,268397.0
2022-03-04 11:30:00,358.87,361.08,357.49,359.14,217730.0,358.87,361.08,357.49,359.14,217730.0
2022-03-04 12:00:00,359.19,360.96,357.55,358.53,236922.0,359.19,360.96,357.55,358.53,236922.0
2022-03-04 12:30:00,358.46,359.87,357.17,357.59,159997.0,358.46,359.87,357.17,357.59,159997.0
2022-03-04 13:00:00,357.6,360.72,357.6,360.58,156160.0,357.6,360.72,357.6,360.58,156160.0
2022-03-04 13:30:00,360.67,361.93,359.52,360.48,135847.0,360.67,361.93,359.52,360.48,135847.0
2022-03-04 14:00:00,360.48,361.81,358.58,361.01,146754.0,360.48,361.81,358.58,361.01,146754.0
2022-03-04 14:30:00,360.85,362.09,360.05,360.18,167132.0,360.85,362.09,360.05,360.18,167132.0
2022-03-04 15:00:00,360.26,361.52,359.62,360.73,173998.0,360.26,361.52,359.62,360.73,173998.0
2022-03-04 15:30:00,360.74,362.1,359.5,361.74,367592.0,360.74,362.1,359.5,361.74,367592.0
2022-03-07 09:30:00,360.45,362.0,355.77,356.19,534994.0,360.45,362.0,355.77,356.19,534994.0
2022-03-07 10:00:00,356.28,357.34,353.15,353.78,266684.0,356.28,357.34,353.15,353.78,266684.0
2022-03-07 10:30:00,353.65,356.27,352.55,353.54,193150.0,353.65,356.27,352.55,353.54,193150.0
2022-03-07 11:00:00,353.4,359.16,353.4,358.09,191995.0,353.4,359.16,353.4,358.09,191995.0
2022-03-07 11:30:00,358.06,358.25,355.2,355.53,125662.0,358.06,358.25,355.2,355.53,125662.0
2022-03-07 12:00:00,355.61,356.38,354.2,355.96,132330.0,355.61,356.38,354.2,355.96,132330.0
2022-03-07 12:30:00,355.84,361.97,355.23,359.31,228669.0,355.84,361.97,355.23,359.31,228669.0
2022-03-07 13:00:00,359.24,361.57,358.25,358.35,153924.0,359.24,361.57,358.25,358.35,153924.0
2022-03-07 13:30:00,358.41,360.99,357.36,358.24,128537.0,358.41,360.99,357.36,358.24,128537.0
2022-03-07 14:00:00,358.32,360.35,357.01,359.0,90026.0,358.32,360.35,357.01,359.0,90026.0
2022-03-07 14:30:00,359.09,359.26,355.64,355.88,138110.0,359.09,359.26,355.64,355.88,138110.0
2022-03-07 15:00:00,355.94,356.18,352.31,354.12,256428.0,355.94,356.18,352.31,354.12,256428.0
2022-03-07 15:30:00,354.01,354.08,350.2,350.22,511149.0,354.01,354.08,350.2,350.22,511149.0
2022-03-08 09:30:00,349.78,353.47,344.27,346.96,439736.0,349.78,353.47,344.27,346.96,439736.0
2022-03-08 10:00:00,346.57,349.5,343.56,345.53,286974.0,346.57,349.5,343.56,345.53,286974.0
2022-03-08 10:30:00,345.43,350.62,343.03,349.4,260163.0,345.43,350.62,343.03,349.4,260163.0
2022-03-08 11:00:00,349.59,350.54,346.05,347.25,280393.0,349.59,350.54,346.05,347.25,280393.0
2022-03-08 11:30:00,347.1,349.0,344.85,347.58,139591.0,347.1,349.0,344.85,347.58,139591.0
2022-03-08 12:00:00,347.87,358.0,347.2,354.96,248036.0,347.87,358.0,347.2,354.96,248036.0
2022-03-08 12:30:00,354.91,358.86,353.3,355.12,165674.0,354.91,358.86,353.3,355.12,165674.0
2022-03-08 13:00:00,355.15,356.68,351.19,351.2,164834.0,355.15,356.68,351.19,351.2,164834.0
2022-03-08 13:30:00,351.25,351.27,345.19,345.19,164885.0,351.25,351.27,345.19,345.19,164885.0
2022-03-08 14:00:00,345.19,346.49,342.88,346.13,246912.0,345.19,346.49,342.88,346.13,246912.0
2022-03-08 14:30:00,345.77,346.61,343.77,345.41,273743.0,345.77,346.61,343.77,345.41,273743.0
2022-03-08 15:00:00,345.23,348.76,344.0,344.07,204883.0,345.23,348.76,344.0,344.07,204883.0
2022-03-08 15:30:00,344.17,344.37,340.67,341.86,729536.0,344.17,344.37,340.67,341.86,729536.0
2022-03-09 09:30:00,357.09,357.69,350.5,354.66,637338.0,357.09,357.69,350.5,354.66,637338.0
2022-03-09 10:00:00,354.99,357.15,354.01,356.97,282034.0,354.99,357.15,354.01,356.97,282034.0
2022-03-09 10:30:00,357.0,359.92,356.31,359.58,287791.0,357.0,359.92,356.31,359.58,287791.0
2022-03-09 11:00:00,359.67,362.92,359.32,360.07,437989.0,359.67,362.92,359.32,360.07,437989.0
2022-03-09 11:30:00,360.31,363.54,360.0,363.38,294389.0,360.31,363.54,360.0,363.38,294389.0
2022-03-09 12:00:00,363.43,364.14,359.8,361.4,301234.0,363.43,364.14,359.8,361.4,301234.0
2022-03-09 12:30:00,361.4,362.99,359.96,361.18,190102.0,361.4,362.99,359.96,361.18,190102.0
2022-03-09 13:00:00,361.17,361.27,359.39,360.88,120102.0,361.17,361.27,359.39,360.88,120102.0
2022-03-09 13:30:00,360.78,360.95,357.55,357.84,202829.0,360.78,360.95,357.55,357.84,202829.0
2022-03-09 14:00:00,357.93,360.4,357.6,360.4,229862.0,357.93,360.4,357.6,360.4,229862.0
2022-03-09 14:30:00,360.4,360.43,357.88,358.63,191684.0,360.4,360.43,357.88,358.63,191684.0
2022-03-09 15:00:00,358.5,359.41,357.91,358.49,161954.0,358.5,359.41,357.91,358.49,161954.0
2022-03-09 15:30:00,358.51,360.0,357.86,358.79,417327.0,358.51,360.0,357.86,358.79,417327.0
2022-03-10 09:30:00,356.2,367.02,353.56,363.79,601950.0,356.2,367.02,353.56,363.79,601950.0
2022-03-10 10:00:00,363.61,363.61,358.78,359.08,213631.0,363.61,363.61,358.78,359.08,213631.0
2022-03-10 10:30:00,359.08,359.08,355.55,355.98,194934.0,359.08,359.08,355.55,355.98,194934.0
2022-03-10 11:00:00,355.96,356.27,353.3,354.41,163271.0,355.96,356.27,353.3,354.41,163271.0
2022-03-10 11:30:00,354.46,359.67,354.23,358.96,125068.0,354.46,359.67,354.23,358.96,125068.0
2022-03-10 12:00:00,358.92,363.81,357.59,361.15,164556.0,358.92,363.81,357.59,361.15,164556.0
2022-03-10 12:30:00,361.13,361.16,357.36,357.58,111178.0,361.13,361.16,357.36,357.58,111178.0
2022-03-10 13:00:00,357.61,359.82,356.54,358.98,99770.0,357.61,359.82,356.54,358.98,99770.0
2022-03-10 13:30:00,359.0,362.36,358.82,361.23,131332.0,359.0,362.36,358.82,361.23,131332.0
2022-03-10 14:00:00,361.42,363.27,360.0,361.13,95241.0,361.42,363.27,360.0,361.13,95241.0
2022-03-10 14:30:00,361.35,362.5,360.28,361.98,84565.0,361.35,362.5,360.28,361.98,84565.0
2022-03-10 15:00:00,362.28,362.28,358.6,359.83,133086.0,362.28,362.28,358.6,359.83,133086.0
2022-03-10 15:30:00,359.79,360.13,356.58,356.77,413136.0,359.79,360.13,356.58,356.77,413136.0
2022-03-11 09:30:00,361.19,363.36,351.88,352.61,293854.0,361.19,363.36,351.88,352.61,293854.0
2022-03-11 10:00:00,352.56,353.09,349.65,351.27,179480.0,352.56,353.09,349.65,351.27,179480.0
2022-03-11 10:30:00,351.25,352.67,350.7,352.22,169414.0,351.25,352.67,350.7,352.22,169414.0
2022-03-11 11:00:00,352.22,352.77,349.62,349.66,124525.0,352.22,352.77,349.62,349.66,124525.0
2022-03-11 11:30:00,349.79,350.98,348.74,350.46,133931.0,349.79,350.98,348.74,350.46,133931.0
2022-03-11 12:00:00,350.27,350.38,347.19,347.2,104342.0,350.27,350.38,347.19,347.2,104342.0
2022-03-11 12:30:00,347.21,348.09,346.6,347.64,148455.0,347.21,348.09,346.6,347.64,148455.0
2022-03-11 13:00:00,347.65,348.25,346.41,347.11,156015.0,347.65,348.25,346.41,347.11,156015.0
2022-03-11 13:30:00,347.1,347.47,345.13,345.22,108006.0,347.1,347.47,345.13,345.22,108006.0
2022-03-11 14:00:00,345.13,346.04,344.42,345.8,149932.0,345.13,346.04,344.42,345.8,149932.0
2022-03-11 14:30:00,345.82,345.83,341.97,343.11,260952.0,345.82,345.83,341.97,343.11,260952.0
2022-03-11 15:00:00,343.01,343.47,341.23,341.63,191759.0,343.01,343.47,341.23,341.63,191759.0
2022-03-11 15:30:00,341.53,342.54,340.0,340.19,653505.0,341.53,342.54,340.0,340.19,653505.0
2022-03-14 09:30:00,338.93,341.32,335.5,335.85,381882.0,338.93,341.32,335.5,335.85,381882.0
2022-03-14 10:00:00,335.77,339.16,334.29,337.17,341070.0,335.77,339.16,334.29,337.17,341070.0
2022-03-14 10:30:00,337.1,337.35,334.0,335.41,157472.0,337.1,337.35,334.0,335.41,157472.0
2022-03-14 11:00:00,335.57,335.86,332.88,334.29,313622.0,335.57,335.86,332.88,334.29,313622.0
2022-03-14 11:30:00,334.1,335.29,332.0,332.48,162651.0,334.1,335.29,332.0,332.48,162651.0
2022-03-14 12:00:00,332.23,334.27,331.0,333.04,218513.0,332.23,334.27,331.0,333.04,218513.0
2022-03-14 12:30:00,332.79,334.47,332.0,332.28,159084.0,332.79,334.47,332.0,332.28,159084.0
2022-03-14 13:00:00,332.32,332.97,331.39,331.64,147466.0,332.32,332.97,331.39,331.64,147466.0
2022-03-14 13:30:00,331.72,333.05,330.2,331.15,215778.0,331.72,333.05,330.2,331.15,215778.0
2022-03-14 14:00:00,331.17,333.49,330.84,332.29,130126.0,331.17,333.49,330.84,332.29,130126.0
2022-03-14 14:30:00,332.35,333.03,331.3,331.49,144509.0,332.35,333.03,331.3,331.49,144509.0
2022-03-14 15:00:00,331.47,334.03,330.59,332.24,258806.0,331.47,334.03,330.59,332.24,258806.0
2022-03-14 15:30:00,332.06,332.58,329.9,330.83,373758.0,332.06,332.58,329.9,330.83,373758.0
2022-03-15 09:30:00,334.99,337.9,332.36,335.21,368351.0,334.99,337.9,332.36,335.21,368351.0
2022-03-15 10:00:00,335.0,343.86,334.0,343.76,321740.0,335.0,343.86,334.0,343.76,321740.0
2022-03-15 10:30:00,343.81,344.17,341.0,341.8,189870.0,343.81,344.17,341.0,341.8,189870.0
2022-03-15 11:00:00,341.98,343.25,339.25,340.06,192491.0,341.98,343.25,339.25,340.06,192491.0
2022-03-15 11:30:00,340.11,340.79,336.11,337.39,187827.0,340.11,340.79,336.11,337.39,187827.0
2022-03-15 12:00:00,337.21,339.3,336.34,338.58,148790.0,337.21,339.3,336.34,338.58,148790.0
2022-03-15 12:30:00,338.8,339.2,336.64,337.85,89973.0,338.8,339.2,336.64,337.85,89973.0
2022-03-15 13:00:00,337.93,339.13,337.11,337.28,88927.0,337.93,339.13,337.11,337.28,88927.0
2022-03-15 13:30:00,337.42,339.29,337.08,338.87,114849.0,337.42,339.29,337.08,338.87,114849.0
2022-03-15 14:00:00,338.6,339.33,336.87,337.85,128534.0,338.6,339.33,336.87,337.85,128534.0
2022-03-15 14:30:00,337.73,339.39,337.46,338.7,163386.0,337.73,339.39,337.46,338.7,163386.0
2022-03-15 15:00:00,338.56,343.48,337.74,342.51,207090.0,338.56,343.48,337.74,342.51,207090.0
2022-03-15 15:30:00,342.6,345.36,342.59,343.69,464042.0,342.6,345.36,342.59,343.69,464042.0
2022-03-16 09:30:00,348.01,354.0,347.48,350.88,400353.0,348.01,354.0,347.48,350.88,400353.0
2022-03-16 10:00:00,351.22,355.47,349.62,353.95,291819.0,351.22,355.47,349.62,353.95,291819.0
2022-03-16 10:30:00,354.11,355.63,352.0,355.34,315384.0,354.11,355.63,352.0,355.34,315384.0
2022-03-16 11:00:00,355.46,357.59,354.4,356.86,171876.0,355.46,357.59,354.4,356.86,171876.0
2022-03-16 11:30:00,356.91,357.5,354.61,355.02,147023.0,356.91,357.5,354.61,355.02,147023.0
2022-03-16 12:00:00,355.06,356.0,352.33,353.35,117302.0,355.06,356.0,352.33,353.35,117302.0
2022-03-16 12:30:00,353.32,353.33,349.84,351.19,175853.0,353.32,353.33,349.84,351.19,175853.0
2022-03-16 13:00:00,351.34,359.99,350.68,351.77,667709.0,351.34,359.99,350.68,351.77,667709.0
2022-03-16 13:30:00,351.8,354.72,351.74,354.27,154458.0,351.8,354.72,351.74,354.27,154458.0
2022-03-16 14:00:00,354.04,354.3,345.36,345.47,257852.0,354.04,354.3,345.36,345.47,257852.0
2022-03-16 14:30:00,345.21,352.41,343.06,351.25,315824.0,345.21,352.41,343.06,351.25,315824.0
2022-03-16 15:00:00,351.25,354.57,350.0,354.48,197862.0,351.25,354.57,350.0,354.48,197862.0
2022-03-16 15:30:00,354.63,357.66,353.5,357.57,589792.0,354.63,357.66,353.5,357.57,589792.0
2022-03-17 09:30:00,359.7,364.68,354.88,364.5,407481.0,359.7,364.68,354.88,364.5,407481.0
2022-03-17 10:00:00,364.36,366.15,362.15,365.64,281755.0,364.36,366.15,362.15,365.64,281755.0
2022-03-17 10:30:00,365.77,365.79,361.01,361.72,235408.0,365.77,365.79,361.01,361.72,235408.0
2022-03-17 11:00:00,361.45,363.44,359.88,362.83,137454.0,361.45,363.44,359.88,362.83,137454.0
2022-03-17 11:30:00,362.52,364.83,362.01,364.83,154111.0,362.52,364.83,362.01,364.83,154111.0
2022-03-17 12:00:00,364.82,366.6,363.78,366.38,122856.0,364.82,366.6,363.78,366.38,122856.0
2022-03-17 12:30:00,366.35,368.57,365.92,368.22,124843.0,366.35,368.57,365.92,368.22,124843.0
2022-03-17 13:00:00,368.07,369.46,366.61,369.19,119955.0,368.07,369.46,366.61,369.19,119955.0
2022-03-17 13:30:00,369.25,373.31,368.57,372.0,373019.0,369.25,373.31,368.57,372.0,373019.0
2022-03-17 14:00:00,371.97,372.2,369.17,370.08,290145.0,371.97,372.2,369.17,370.08,290145.0
2022-03-17 14:30:00,370.08,370.87,369.81,370.75,124749.0,370.08,370.87,369.81,370.75,124749.0
2022-03-17 15:00:00,370.72,371.96,369.5,369.94,196557.0,370.72,371.96,369.5,369.94,196557.0
2022-03-17 15:30:00,370.0,372.02,369.72,371.61,525020.0,370.0,372.02,369.72,371.61,525020.0
2022-03-18 09:30:00,372.35,375.87,368.47,375.6,799981.0,372.35,375.87,368.47,375.6,799981.0
2022-03-18 10:00:00,375.65,377.48,373.84,376.11,273202.0,375.65,377.48,373.84,376.11,273202.0
2022-03-18 10:30:00,376.02,376.43,372.83,375.24,206371.0,376.02,376.43,372.83,375.24,206371.0
2022-03-18 11:00:00,375.12,375.61,374.02,375.04,147353.0,375.12,375.61,374.02,375.04,147353.0
2022-03-18 11:30:00,375.1,376.5,373.69,375.34,167045.0,375.1,376.5,373.69,375.34,167045.0
2022-03-18 12:00:00,375.38,378.05,375.06,377.79,174268.0,375.38,378.05,375.06,377.79,174268.0
2022-03-18 12:30:00,377.88,380.77,377.57,380.49,190079.0,377.88,380.77,377.57,380.49,190079.0
2022-03-18 13:00:00,380.48,381.09,379.12,380.96,153886.0,380.48,381.09,379.12,380.96,153886.0
2022-03-18 13:30:00,380.96,381.8,380.74,381.58,149289.0,380.96,381.8,380.74,381.58,149289.0
2022-03-18 14:00:00,381.54,381.55,379.66,379.8,158476.0,381.54,381.55,379.66,379.8,158476.0
2022-03-18 14:30:00,379.94,380.39,378.65,380.15,212479.0,379.94,380.39,378.65,380.15,212479.0
2022-03-18 15:00:00,380.13,380.17,378.72,379.5,197927.0,380.13,380.17,378.72,379.5,197927.0
2022-03-18 15:30:00,379.49,380.96,378.04,380.56,777972.0,379.49,380.96,378.04,380.56,777972.0
2022-03-21 09:30:00,377.79,381.82,374.04,374.12,425693.0,377.79,381.82,374.04,374.12,425693.0
2022-03-21 10:00:00,374.28,374.79,371.5,371.58,207541.0,374.28,374.79,371.5,371.58,207541.0
2022-03-21 10:30:00,371.53,375.0,371.36,374.13,149494.0,371.53,375.0,371.36,374.13,149494.0
2022-03-21 11:00:00,374.17,378.0,373.97,377.3,191428.0,374.17,378.0,373.97,377.3,191428.0
2022-03-21 11:30:00,377.3,378.2,376.18,377.53,126615.0,377.3,378.2,376.18,377.53,126615.0
2022-03-21 12:00:00,377.69,378.42,376.42,376.7,94693.0,377.69,378.42,376.42,376.7,94693.0
2022-03-21 12:30:00,376.88,376.88,371.38,371.43,186125.0,376.88,376.88,371.38,371.43,186125.0
2022-03-21 13:00:00,371.39,372.17,368.94,370.21,218054.0,371.39,372.17,368.94,370.21,218054.0
2022-03-21 13:30:00,370.23,371.68,369.6,371.54,92373.0,370.23,371.68,369.6,371.54,92373.0
2022-03-21 14:00:00,371.58,373.87,370.31,373.59,115940.0,371.58,373.87,370.31,373.59,115940.0
2022-03-21 14:30:00,373.61,373.85,370.13,370.26,137325.0,373.61,373.85,370.13,370.26,137325.0
2022-03-21 15:00:00,370.22,372.27,369.5,371.68,125440.0,370.22,372.27,369.5,371.68,125440.0
2022-03-21 15:30:00,371.72,374.77,369.74,374.59,330420.0,371.72,374.77,369.74,374.59,330420.0
2022-03-22 09:30:00,371.25,377.21,366.76,376.56,316371.0,371.25,377.21,366.76,376.56,316371.0
2022-03-22 10:00:00,376.81,380.18,376.64,379.54,228939.0,376.81,380.18,376.64,379.54,228939.0
2022-03-22 10:30:00,379.83,382.84,379.81,382.16,153498.0,379.83,382.84,379.81,382.16,153498.0
2022-03-22 11:00:00,382.17,386.5,381.88,385.57,188936.0,382.17,386.5,381.88,385.57,188936.0
2022-03-22 11:30:00,385.46,386.66,384.09,384.36,133988.0,385.46,386.66,384.09,384.36,133988.0
2022-03-22 12:00:00,384.26,384.63,380.9,381.78,150914.0,384.26,384.63,380.9,381.78,150914.0
2022-03-22 12:30:00,381.75,383.82,381.33,383.67,83132.0,381.75,383.82,381.33,383.67,83132.0
2022-03-22 13:00:00,383.41,384.36,382.34,383.88,139749.0,383.41,384.36,382.34,383.88,139749.0
2022-03-22 13:30:00,383.99,384.61,383.17,384.28,70837.0,383.99,384.61,383.17,384.28,70837.0
2022-03-22 14:00:00,384.35,384.48,382.22,383.25,68451.0,384.35,384.48,382.22,383.25,68451.0
2022-03-22 14:30:00,383.28,384.53,382.46,383.91,104035.0,383.28,384.53,382.46,383.91,104035.0
2022-03-22 15:00:00,383.94,386.66,383.94,384.86,206853.0,383.94,386.66,383.94,384.86,206853.0
2022-03-22 15:30:00,384.91,385.65,382.2,383.0,234530.0,384.91,385.65,382.2,383.0,234530.0
2022-03-23 09:30:00,379.47,382.46,375.8,377.6,222407.0,379.47,382.46,375.8,377.6,222407.0
2022-03-23 10:00:00,377.42,380.34,376.0,379.12,93740.0,377.42,380.34,376.0,379.12,93740.0
2022-03-23 10:30:00,379.11,381.15,378.42,379.61,112167.0,379.11,381.15,378.42,379.61,112167.0
2022-03-23 11:00:00,379.67,381.44,379.01,380.17,133537.0,379.67,381.44,379.01,380.17,133537.0
2022-03-23 11:30:00,379.9,381.13,379.5,381.0,216970.0,379.9,381.13,379.5,381.0,216970.0
2022-03-23 12:00:00,380.79,381.21,378.09,379.98,107131.0,380.79,381.21,378.09,379.98,107131.0
2022-03-23 12:30:00,380.03,380.09,377.18,379.84,66708.0,380.03,380.09,377.18,379.84,66708.0
2022-03-23 13:00:00,379.64,379.79,376.71,377.1,75531.0,379.64,379.79,376.71,377.1,75531.0
2022-03-23 13:30:00,376.73,378.22,376.69,378.04,56980.0,376.73,378.22,376.69,378.04,56980.0
2022-03-23 14:00:00,378.0,378.14,375.7,376.45,73719.0,378.0,378.14,375.7,376.45,73719.0
2022-03-23 14:30:00,376.38,378.0,376.01,376.23,75390.0,376.38,378.0,376.01,376.23,75390.0
2022-03-23 15:00:00,376.16,376.67,374.52,376.15,101042.0,376.16,376.67,374.52,376.15,101042.0
2022-03-23 15:30:00,375.94,377.09,374.49,374.55,300272.0,375.94,377.09,374.49,374.55,300272.0
2022-03-24 09:30:00,379.76,379.76,368.9,370.97,365100.0,379.76,379.76,368.9,370.97,365100.0
2022-03-24 10:00:00,370.93,373.56,369.21,370.94,128633.0,370.93,373.56,369.21,370.94,128633.0
2022-03-24 10:30:00,370.94,374.98,370.1,373.71,129204.0,370.94,374.98,370.1,373.71,129204.0
2022-03-24 11:00:00,373.76,376.44,372.19,375.56,126185.0,373.76,376.44,372.19,375.56,126185.0
2022-03-24 11:30:00,375.65,376.6,374.41,374.94,85292.0,375.65,376.6,374.41,374.94,85292.0
2022-03-24 12:00:00,374.82,375.2,373.03,373.54,168271.0,374.82,375.2,373.03,373.54,168271.0
2022-03-24 12:30:00,373.39,375.08,373.3,374.94,79496.0,373.39,375.08,373.3,374.94,79496.0
2022-03-24 13:00:00,374.96,375.7,373.59,374.15,69166.0,374.96,375.7,373.59,374.15,69166.0
2022-03-24 13:30:00,374.24,374.35,372.37,373.23,62225.0,374.24,374.35,372.37,373.23,62225.0
2022-03-24 14:00:00,373.18,374.27,372.19,372.36,76517.0,373.18,374.27,372.19,372.36,76517.0
2022-03-24 14:30:00,372.34,373.6,371.75,373.11,134562.0,372.34,373.6,371.75,373.11,134562.0
2022-03-24 15:00:00,373.17,375.09,372.75,374.73,134920.0,373.17,375.09,372.75,374.73,134920.0
2022-03-24 15:30:00,374.81,375.88,374.1,375.83,274157.0,374.81,375.88,374.1,375.83,274157.0
2022-03-25 09:30:00,377.07,377.64,371.5,371.78,236025.0,377.07,377.64,371.5,371.78,236025.0
2022-03-25 10:00:00,372.06,372.44,369.38,370.79,152302.0,372.06,372.44,369.38,370.79,152302.0
2022-03-25 10:30:00,370.79,371.95,369.42,370.36,116687.0,370.79,371.95,369.42,370.36,116687.0
2022-03-25 11:00:00,370.53,370.53,366.52,367.19,149422.0,370.53,370.53,366.52,367.19,149422.0
2022-03-25 11:30:00,367.04,368.55,366.5,366.7,118423.0,367.04,368.55,366.5,366.7,118423.0
2022-03-25 12:00:00,366.76,369.37,366.43,368.73,98078.0,366.76,369.37,366.43,368.73,98078.0
2022-03-25 12:30:00,368.72,369.0,367.31,368.19,58112.0,368.72,369.0,367.31,368.19,58112.0
2022-03-25 13:00:00,368.25,371.0,367.49,370.75,108522.0,368.25,371.0,367.49,370.75,108522.0
2022-03-25 13:30:00,370.82,372.5,370.76,372.02,94056.0,370.82,372.5,370.76,372.02,94056.0
2022-03-25 14:00:00,372.25,374.04,371.56,374.02,112700.0,372.25,374.04,371.56,374.02,112700.0
2022-03-25 14:30:00,373.89,374.99,373.37,374.78,140505.0,373.89,374.99,373.37,374.78,140505.0
2022-03-25 15:00:00,374.83,375.01,371.64,371.78,131681.0,374.83,375.01,371.64,371.78,131681.0
2022-03-25 15:30:00,371.78,374.1,370.95,374.05,280449.0,371.78,374.1,370.95,374.05,280449.0
2022-03-28 09:30:00,375.23,380.28,371.16,371.21,316912.0,375.23,380.28,371.16,371.21,316912.0
2022-03-28 10:00:00,371.02,371.63,366.73,369.65,274579.0,371.02,371.63,366.73,369.65,274579.0
2022-03-28 10:30:00,369.77,374.5,368.58,373.86,174888.0,369.77,374.5,368.58,373.86,174888.0
2022-03-28 11:00:00,373.87,374.42,372.01,374.16,230359.0,373.87,374.42,372.01,374.16,230359.0
2022-03-28 11:30:00,374.11,374.3,369.8,370.01,180733.0,374.11,374.3,369.8,370.01,180733.0
2022-03-28 12:00:00,369.82,370.6,367.3,368.47,108378.0,369.82,370.6,367.3,368.47,108378.0
2022-03-28 12:30:00,368.46,370.92,368.34,370.82,72469.0,368.46,370.92,368.34,370.82,72469.0
2022-03-28 13:00:00,370.83,373.93,369.8,373.57,84776.0,370.83,373.93,369.8,373.57,84776.0
2022-03-28 13:30:00,373.63,374.6,372.5,372.91,83675.0,373.63,374.6,372.5,372.91,83675.0
2022-03-28 14:00:00,372.93,373.96,371.83,373.71,102895.0,372.93,373.96,371.83,373.71,102895.0
2022-03-28 14:30:00,373.61,377.35,373.48,376.97,140420.0,373.61,377.35,373.48,376.97,140420.0
2022-03-28 15:00:00,377.4,379.03,376.49,378.92,160853.0,377.4,379.03,376.49,378.92,160853.0
2022-03-28 15:30:00,379.0,379.9,377.48,378.51,261437.0,379.0,379.9,377.48,378.51,261437.0
2022-03-29 09:30:00,384.39,388.75,383.5,384.0,382112.0,384.39,388.75,383.5,384.0,382112.0
2022-03-29 10:00:00,383.92,385.3,380.33,384.99,202769.0,383.92,385.3,380.33,384.99,202769.0
2022-03-29 10:30:00,385.04,388.5,382.59,387.67,172299.0,385.04,388.5,382.59,387.67,172299.0
2022-03-29 11:00:00,387.79,392.87,386.52,391.57,353388.0,387.79,392.87,386.52,391.57,353388.0
2022-03-29 11:30:00,391.45,393.77,390.24,393.35,237619.0,391.45,393.77,390.24,393.35,237619.0
2022-03-29 12:00:00,393.38,393.52,390.2,390.79,198117.0,393.38,393.52,390.2,390.79,198117.0
2022-03-29 12:30:00,390.77,390.77,389.55,389.95,149530.0,390.77,390.77,389.55,389.95,149530.0
2022-03-29 13:00:00,390.0,390.54,387.8,390.21,140239.0,390.0,390.54,387.8,390.21,140239.0
2022-03-29 13:30:00,390.29,392.83,390.15,392.22,190120.0,390.29,392.83,390.15,392.22,190120.0
2022-03-29 14:00:00,392.3,393.56,391.89,393.46,109624.0,392.3,393.56,391.89,393.46,109624.0
2022-03-29 14:30:00,393.4,395.19,393.11,394.66,174752.0,393.4,395.19,393.11,394.66,174752.0
2022-03-29 15:00:00,394.77,395.8,394.0,395.8,202096.0,394.77,395.8,394.0,395.8,202096.0
2022-03-29 15:30:00,395.75,396.5,390.13,391.82,512084.0,395.75,396.5,390.13,391.82,512084.0
2022-03-30 09:30:00,388.86,391.81,385.15,388.62,296473.0,388.86,391.81,385.15,388.62,296473.0
2022-03-30 10:00:00,388.54,391.48,387.7,391.34,102278.0,388.54,391.48,387.7,391.34,102278.0
2022-03-30 10:30:00,391.44,392.7,387.1,387.51,158516.0,391.44,392.7,387.1,387.51,158516.0
2022-03-30 11:00:00,387.41,388.11,382.94,383.52,216855.0,387.41,388.11,382.94,383.52,216855.0
2022-03-30 11:30:00,383.55,385.67,383.48,385.66,142183.0,383.55,385.67,383.48,385.66,142183.0
2022-03-30 12:00:00,385.66,386.68,385.09,386.26,103800.0,385.66,386.68,385.09,386.26,103800.0
2022-03-30 12:30:00,386.39,387.2,384.99,387.0,96713.0,386.39,387.2,384.99,387.0,96713.0
2022-03-30 13:00:00,387.02,387.39,384.4,384.68,69485.0,387.02,387.39,384.4,384.68,69485.0
2022-03-30 13:30:00,384.69,385.73,383.61,383.68,80476.0,384.69,385.73,383.61,383.68,80476.0
2022-03-30 14:00:00,383.51,384.19,380.55,382.14,132878.0,383.51,384.19,380.55,382.14,132878.0
2022-03-30 14:30:00,382.01,383.04,381.17,381.36,68547.0,382.01,383.04,381.17,381.36,68547.0
2022-03-30 15:00:00,381.37,381.69,378.62,380.19,196236.0,381.37,381.69,378.62,380.19,196236.0
2022-03-30 15:30:00,380.17,381.61,379.56,381.61,312598.0,380.17,381.61,379.56,381.61,312598.0
2022-03-31 09:30:00,383.58,384.0,375.0,376.61,391629.0,383.58,384.0,375.0,376.61,391629.0
2022-03-31 10:00:00,376.62,377.49,373.61,376.53,211913.0,376.62,377.49,373.61,376.53,211913.0
2022-03-31 10:30:00,376.77,378.88,376.6,378.0,135898.0,376.77,378.88,376.6,378.0,135898.0
2022-03-31 11:00:00,377.96,378.0,375.34,375.98,125886.0,377.96,378.0,375.34,375.98,125886.0
2022-03-31 11:30:00,376.07,378.16,375.85,376.85,78531.0,376.07,378.16,375.85,376.85,78531.0
2022-03-31 12:00:00,377.02,377.32,375.25,376.19,63562.0,377.02,377.32,375.25,376.19,63562.0
2022-03-31 12:30:00,376.2,377.11,375.5,376.38,75067.0,376.2,377.11,375.5,376.38,75067.0
2022-03-31 13:00:00,376.35,377.58,375.86,377.58,67913.0,376.35,377.58,375.86,377.58,67913.0
2022-03-31 13:30:00,377.59,379.43,377.04,378.41,72515.0,377.59,379.43,377.04,378.41,72515.0
2022-03-31 14:00:00,378.41,378.41,376.25,376.89,83633.0,378.41,378.41,376.25,376.89,83633.0
2022-03-31 14:30:00,376.73,378.46,376.43,378.24,139483.0,376.73,378.46,376.43,378.24,139483.0
2022-03-31 15:00:00,378.36,379.8,376.31,376.89,129366.0,378.36,379.8,376.31,376.89,129366.0
2022-03-31 15:30:00,376.87,377.46,374.52,374.59,426574.0,376.87,377.46,374.52,374.59,426574.0
2022-04-01 09:30:00,376.8,380.6,373.52,380.6,268482.0,376.8,380.6,373.52,380.6,268482.0
2022-04-01 10:00:00,380.57,380.87,376.67,377.13,138174.0,380.57,380.87,376.67,377.13,138174.0
2022-04-01 10:30:00,377.19,379.5,375.72,377.35,116072.0,377.19,379.5,375.72,377.35,116072.0
2022-04-01 11:00:00,377.31,378.0,374.15,374.51,149346.0,377.31,378.0,374.15,374.51,149346.0
2022-04-01 11:30:00,374.33,374.75,372.5,373.51,142371.0,374.33,374.75,372.5,373.51,142371.0
2022-04-01 12:00:00,373.42,374.97,372.4,374.97,83031.0,373.42,374.97,372.4,374.97,83031.0
2022-04-01 12:30:00,374.91,375.76,373.59,374.99,77872.0,374.91,375.76,373.59,374.99,77872.0
2022-04-01 13:00:00,374.93,375.56,373.4,374.01,81517.0,374.93,375.56,373.4,374.01,81517.0
2022-04-01 13:30:00,373.92,375.87,373.5,374.5,60597.0,373.92,375.87,373.5,374.5,60597.0
2022-04-01 14:00:00,374.41,375.85,373.75,375.47,55914.0,374.41,375.85,373.75,375.47,55914.0
2022-04-01 14:30:00,375.46,376.81,375.42,375.98,57272.0,375.46,376.81,375.42,375.98,57272.0
2022-04-01 15:00:00,375.93,377.04,369.39,371.15,506082.0,375.93,377.04,369.39,371.15,506082.0
2022-04-01 15:30:00,371.18,373.98,368.5,373.45,633017.0,371.18,373.98,368.5,373.45,633017.0
2022-04-04 09:30:00,374.42,383.0,373.13,381.0,457805.0,374.42,383.0,373.13,381.0,457805.0
2022-04-04 10:00:00,380.99,384.08,378.86,383.99,189004.0,380.99,384.08,378.86,383.99,189004.0
2022-04-04 10:30:00,384.0,387.25,383.41,386.17,253197.0,384.0,387.25,383.41,386.17,253197.0
2022-04-04 11:00:00,386.34,389.74,386.33,389.69,198100.0,386.34,389.74,386.33,389.69,198100.0
2022-04-04 11:30:00,389.74,392.1,389.0,392.06,204994.0,389.74,392.1,389.0,392.06,204994.0
2022-04-04 12:00:00,392.09,394.0,390.85,393.07,232491.0,392.09,394.0,390.85,393.07,232491.0
2022-04-04 12:30:00,393.12,395.4,393.1,394.23,318968.0,393.12,395.4,393.1,394.23,318968.0
2022-04-04 13:00:00,394.13,396.02,393.47,395.4,215012.0,394.13,396.02,393.47,395.4,215012.0
2022-04-04 13:30:00,395.44,395.85,392.29,392.54,214776.0,395.44,395.85,392.29,392.54,214776.0
2022-04-04 14:00:00,392.46,393.1,389.92,392.85,210787.0,392.46,393.1,389.92,392.85,210787.0
2022-04-04 14:30:00,392.85,394.4,392.75,393.73,144193.0,392.85,394.4,392.75,393.73,144193.0
2022-04-04 15:00:00,393.8,395.32,392.74,394.9,224179.0,393.8,395.32,392.74,394.9,224179.0
2022-04-04 15:30:00,394.9,394.9,390.7,391.51,434765.0,394.9,394.9,390.7,391.51,434765.0
2022-04-05 09:30:00,389.3,390.0,384.15,387.46,357130.0,389.3,390.0,384.15,387.46,357130.0
2022-04-05 10:00:00,387.48,388.92,382.19,384.14,227364.0,387.48,388.92,382.19,384.14,227364.0
2022-04-05 10:30:00,383.99,385.34,382.5,383.86,126089.0,383.99,385.34,382.5,383.86,126089.0
2022-04-05 11:00:00,383.94,384.4,380.77,381.22,202404.0,383.94,384.4,380.77,381.22,202404.0
2022-04-05 11:30:00,381.08,381.92,379.78,380.4,146669.0,381.08,381.92,379.78,380.4,146669.0
2022-04-05 12:00:00,380.39,380.72,377.34,377.77,167149.0,380.39,380.72,377.34,377.77,167149.0
2022-04-05 12:30:00,377.71,380.01,377.3,379.64,108779.0,377.71,380.01,377.3,379.64,108779.0
2022-04-05 13:00:00,379.69,381.84,379.38,381.13,130629.0,379.69,381.84,379.38,381.13,130629.0
2022-04-05 13:30:00,381.11,381.14,378.35,379.41,100852.0,381.11,381.14,378.35,379.41,100852.0
2022-04-05 14:00:00,379.36,380.56,378.77,379.94,76256.0,379.36,380.56,378.77,379.94,76256.0
2022-04-05 14:30:00,379.94,380.96,377.86,378.14,169751.0,379.94,380.96,377.86,378.14,169751.0
2022-04-05 15:00:00,378.03,378.98,377.31,378.13,109741.0,378.03,378.98,377.31,378.13,109741.0
2022-04-05 15:30:00,378.01,380.41,377.33,380.24,283298.0,378.01,380.41,377.33,380.24,283298.0
2022-04-06 09:30:00,374.01,376.47,367.57,367.57,293383.0,374.01,376.47,367.57,367.57,293383.0
2022-04-06 10:00:00,367.74,367.75,362.89,364.85,276668.0,367.74,367.75,362.89,364.85,276668.0
2022-04-06 10:30:00,364.57,368.18,364.43,366.81,181467.0,364.57,368.18,364.43,366.81,181467.0
2022-04-06 11:00:00,366.66,367.69,365.46,366.79,101652.0,366.66,367.69,365.46,366.79,101652.0
2022-04-06 11:30:00,366.73,366.93,364.63,365.09,141566.0,366.73,366.93,364.63,365.09,141566.0
2022-04-06 12:00:00,365.17,365.88,364.18,364.43,96075.0,365.17,365.88,364.18,364.43,96075.0
2022-04-06 12:30:00,364.34,364.96,362.73,363.62,98446.0,364.34,364.96,362.73,363.62,98446.0
2022-04-06 13:00:00,363.56,366.07,363.04,365.8,94216.0,363.56,366.07,363.04,365.8,94216.0
2022-04-06 13:30:00,365.89,368.17,365.05,366.19,134903.0,365.89,368.17,365.05,366.19,134903.0
2022-04-06 14:00:00,366.21,369.67,362.95,364.75,163001.0,366.21,369.67,362.95,364.75,163001.0
2022-04-06 14:30:00,365.18,370.8,364.63,370.61,161544.0,365.18,370.8,364.63,370.61,161544.0
2022-04-06 15:00:00,370.74,373.0,366.9,367.23,157710.0,370.74,373.0,366.9,367.23,157710.0
2022-04-06 15:30:00,367.11,370.98,366.43,368.14,322557.0,367.11,370.98,366.43,368.14,322557.0
2022-04-07 09:30:00,365.0,368.54,362.16,365.6,417894.0,365.0,368.54,362.16,365.6,417894.0
2022-04-07 10:00:00,365.57,367.26,360.85,362.9,199473.0,365.57,367.26,360.85,362.9,199473.0
2022-04-07 10:30:00,362.81,364.6,360.25,362.08,163169.0,362.81,364.6,360.25,362.08,163169.0
2022-04-07 11:00:00,362.56,362.97,359.26,359.99,198702.0,362.56,362.97,359.26,359.99,198702.0
2022-04-07 11:30:00,359.85,360.29,356.43,356.92,200716.0,359.85,360.29,356.43,356.92,200716.0
2022-04-07 12:00:00,356.68,357.86,356.12,357.09,146999.0,356.68,357.86,356.12,357.09,146999.0
2022-04-07 12:30:00,356.92,357.0,353.68,354.66,184990.0,356.92,357.0,353.68,354.66,184990.0
2022-04-07 13:00:00,354.63,359.29,354.6,358.96,159941.0,354.63,359.29,354.6,358.96,159941.0
2022-04-07 13:30:00,358.99,361.49,358.36,361.46,168485.0,358.99,361.49,358.36,361.46,168485.0
2022-04-07 14:00:00,361.49,361.96,359.0,359.6,126539.0,361.49,361.96,359.0,359.6,126539.0
2022-04-07 14:30:00,359.38,362.95,358.83,362.69,124902.0,359.38,362.95,358.83,362.69,124902.0
2022-04-07 15:00:00,362.38,365.5,362.3,362.63,237117.0,362.38,365.5,362.3,362.63,237117.0
2022-04-07 15:30:00,362.66,364.9,361.95,362.15,398080.0,362.66,364.9,361.95,362.15,398080.0
2022-04-08 09:30:00,362.38,362.38,357.05,357.54,257862.0,362.38,362.38,357.05,357.54,257862.0
2022-04-08 10:00:00,357.44,362.5,357.38,362.1,110826.0,357.44,362.5,357.38,362.1,110826.0
2022-04-08 10:30:00,362.28,362.35,356.68,359.49,147609.0,362.28,362.35,356.68,359.49,147609.0
2022-04-08 11:00:00,359.46,360.19,356.9,358.09,127834.0,359.46,360.19,356.9,358.09,127834.0
2022-04-08 11:30:00,358.07,361.12,357.0,360.7,139410.0,358.07,361.12,357.0,360.7,139410.0
2022-04-08 12:00:00,360.6,362.0,359.52,360.88,112323.0,360.6,362.0,359.52,360.88,112323.0
2022-04-08 12:30:00,360.72,360.72,358.85,359.0,70505.0,360.72,360.72,358.85,359.0,70505.0
2022-04-08 13:00:00,359.03,359.11,356.86,357.1,123179.0,359.03,359.11,356.86,357.1,123179.0
2022-04-08 13:30:00,357.07,357.53,356.5,357.0,148798.0,357.07,357.53,356.5,357.0,148798.0
2022-04-08 14:00:00,356.89,358.36,355.51,356.02,193366.0,356.89,358.36,355.51,356.02,193366.0
2022-04-08 14:30:00,355.87,356.96,354.86,355.86,169608.0,355.87,356.96,354.86,355.86,169608.0
2022-04-08 15:00:00,355.72,358.14,355.32,357.11,146842.0,355.72,358.14,355.32,357.11,146842.0
2022-04-08 15:30:00,357.25,357.57,355.32,355.69,313993.0,357.25,357.57,355.32,355.69,313993.0
2022-04-11 09:30:00,350.53,353.65,345.2,352.74,308557.0,350.53,353.65,345.2,352.74,308557.0
2022-04-11 10:00:00,352.73,354.78,349.7,350.29,135847.0,352.73,354.78,349.7,350.29,135847.0
2022-04-11 10:30:00,350.23,353.37,345.78,346.22,154256.0,350.23,353.37,345.78,346.22,154256.0
2022-04-11 11:00:00,346.08,348.48,345.36,348.19,128514.0,346.08,348.48,345.36,348.19,128514.0
2022-04-11 11:30:00,348.24,351.26,348.24,350.24,116903.0,348.24,351.26,348.24,350.24,116903.0
2022-04-11 12:00:00,349.89,350.49,348.42,348.78,98571.0,349.89,350.49,348.42,348.78,98571.0
2022-04-11 12:30:00,348.71,351.31,348.54,351.05,57830.0,348.71,351.31,348.54,351.05,57830.0
2022-04-11 13:00:00,351.17,352.62,350.72,351.25,118016.0,351.17,352.62,350.72,351.25,118016.0
2022-04-11 13:30:00,351.28,351.72,349.2,350.19,67687.0,351.28,351.72,349.2,350.19,67687.0
2022-04-11 14:00:00,350.18,351.24,349.15,349.6,73199.0,350.18,351.24,349.15,349.6,73199.0
2022-04-11 14:30:00,349.62,351.68,349.11,351.03,93912.0,349.62,351.68,349.11,351.03,93912.0
2022-04-11 15:00:00,351.09,351.83,349.98,350.2,95233.0,351.09,351.83,349.98,350.2,95233.0
2022-04-11 15:30:00,350.23,350.61,347.89,348.0,328305.0,350.23,350.61,347.89,348.0,328305.0
2022-04-12 09:30:00,356.42,358.66,351.62,358.5,283198.0,356.42,358.66,351.62,358.5,283198.0
2022-04-12 10:00:00,358.98,359.41,354.54,354.93,204064.0,358.98,359.41,354.54,354.93,204064.0
2022-04-12 10:30:00,354.76,355.47,350.3,352.03,118325.0,354.76,355.47,350.3,352.03,118325.0
2022-04-12 11:00:00,351.84,353.43,350.06,353.29,129875.0,351.84,353.43,350.06,353.29,129875.0
2022-04-12 11:30:00,353.31,354.5,351.45,351.77,150819.0,353.31,354.5,351.45,351.77,150819.0
2022-04-12 12:00:00,351.7,351.7,347.79,348.58,134306.0,351.7,351.7,347.79,348.58,134306.0
2022-04-12 12:30:00,348.39,349.66,347.8,348.6,91487.0,348.39,349.66,347.8,348.6,91487.0
2022-04-12 13:00:00,348.5,350.0,347.72,348.14,102021.0,348.5,350.0,347.72,348.14,102021.0
2022-04-12 13:30:00,348.22,348.7,345.1,345.73,116818.0,348.22,348.7,345.1,345.73,116818.0
2022-04-12 14:00:00,345.68,346.39,343.4,343.4,120271.0,345.68,346.39,343.4,343.4,120271.0
2022-04-12 14:30:00,343.26,346.13,343.25,344.72,126957.0,343.26,346.13,343.25,344.72,126957.0
2022-04-12 15:00:00,344.51,344.95,342.25,344.15,154563.0,344.51,344.95,342.25,344.15,154563.0
2022-04-12 15:30:00,344.04,345.84,343.62,344.06,308291.0,344.04,345.84,343.62,344.06,308291.0
2022-04-13 09:30:00,343.92,346.9,341.15,344.55,230204.0,343.92,346.9,341.15,344.55,230204.0
2022-04-13 10:00:00,345.18,347.83,344.0,345.72,99724.0,345.18,347.83,344.0,345.72,99724.0
2022-04-13 10:30:00,345.65,348.28,345.07,345.55,73236.0,345.65,348.28,345.07,345.55,73236.0
2022-04-13 11:00:00,345.55,350.07,345.26,349.44,185603.0,345.55,350.07,345.26,349.44,185603.0
2022-04-13 11:30:00,349.52,350.73,349.17,350.46,70744.0,349.52,350.73,349.17,350.46,70744.0
2022-04-13 12:00:00,350.67,350.67,348.38,349.57,53500.0,350.67,350.67,348.38,349.57,53500.0
2022-04-13 12:30:00,349.67,350.89,349.5,350.46,85631.0,349.67,350.89,349.5,350.46,85631.0
2022-04-13 13:00:00,350.44,350.64,349.47,349.81,45368.0,350.44,350.64,349.47,349.81,45368.0
2022-04-13 13:30:00,349.53,349.83,346.99,348.36,92540.0,349.53,349.83,346.99,348.36,92540.0
2022-04-13 14:00:00,348.15,349.4,347.8,348.9,61900.0,348.15,349.4,347.8,348.9,61900.0
2022-04-13 14:30:00,348.96,349.81,348.77,349.38,75903.0,348.96,349.81,348.77,349.38,75903.0
2022-04-13 15:00:00,349.49,351.55,348.74,351.22,121284.0,349.49,351.55,348.74,351.22,121284.0
2022-04-13 15:30:00,351.17,352.0,350.02,350.41,236069.0,351.17,352.0,350.02,350.41,236069.0
2022-04-14 09:30:00,350.95,352.0,344.35,347.31,256030.0,350.95,352.0,344.35,347.31,256030.0
2022-04-14 10:00:00,347.21,348.74,345.25,346.24,122365.0,347.21,348.74,345.25,346.24,122365.0
2022-04-14 10:30:00,346.22,347.13,343.77,344.71,153224.0,346.22,347.13,343.77,344.71,153224.0
2022-04-14 11:00:00,344.68,346.64,344.37,346.3,89783.0,344.68,346.64,344.37,346.3,89783.0
2022-04-14 11:30:00,346.09,346.35,343.68,343.91,77152.0,346.09,346.35,343.68,343.91,77152.0
2022-04-14 12:00:00,343.85,344.51,342.7,342.7,92386.0,343.85,344.51,342.7,342.7,92386.0
2022-04-14 12:30:00,342.78,342.97,340.89,342.18,158201.0,342.78,342.97,340.89,342.18,158201.0
2022-04-14 13:00:00,342.28,342.35,340.64,340.87,87925.0,342.28,342.35,340.64,340.87,87925.0
2022-04-14 13:30:00,340.84,342.15,340.4,341.17,90054.0,340.84,342.15,340.4,341.17,90054.0
2022-04-14 14:00:00,341.07,343.06,341.07,342.2,137182.0,341.07,343.06,341.07,342.2,137182.0
2022-04-14 14:30:00,342.15,342.52,340.4,340.41,132914.0,342.15,342.52,340.4,340.41,132914.0
2022-04-14 15:00:00,340.45,341.68,339.92,340.33,170639.0,340.45,341.68,339.92,340.33,170639.0
2022-04-14 15:30:00,340.4,341.98,339.86,341.06,346759.0,340.4,341.98,339.86,341.06,346759.0
2022-04-18 09:30:00,340.0,342.36,333.82,336.34,411030.0,340.0,342.36,333.82,336.34,411030.0
2022-04-18 10:00:00,336.13,340.8,335.83,339.01,303617.0,336.13,340.8,335.83,339.01,303617.0
2022-04-18 10:30:00,338.94,339.4,334.98,335.15,220376.0,338.94,339.4,334.98,335.15,220376.0
2022-04-18 11:00:00,335.25,336.0,332.33,333.43,216591.0,335.25,336.0,332.33,333.43,216591.0
2022-04-18 11:30:00,333.41,334.83,333.13,334.66,164779.0,333.41,334.83,333.13,334.66,164779.0
2022-04-18 12:00:00,334.53,334.53,331.61,332.51,141914.0,334.53,334.53,331.61,332.51,141914.0
2022-04-18 12:30:00,332.42,334.27,332.19,333.77,155154.0,332.42,334.27,332.19,333.77,155154.0
2022-04-18 13:00:00,333.79,335.0,333.11,334.53,142784.0,333.79,335.0,333.11,334.53,142784.0
2022-04-18 13:30:00,334.5,338.44,334.45,337.52,185087.0,334.5,338.44,334.45,337.52,185087.0
2022-04-18 14:00:00,337.64,338.81,336.31,338.15,176495.0,337.64,338.81,336.31,338.15,176495.0
2022-04-18 14:30:00,338.13,338.7,337.38,337.44,139625.0,338.13,338.7,337.38,337.44,139625.0
2022-04-18 15:00:00,337.38,337.89,335.47,335.61,127837.0,337.38,337.89,335.47,335.61,127837.0
2022-04-18 15:30:00,335.56,337.87,334.62,337.87,337232.0,335.56,337.87,334.62,337.87,337232.0
2022-04-19 09:30:00,333.67,342.17,333.22,342.06,553817.0,333.67,342.17,333.22,342.06,553817.0
2022-04-19 10:00:00,341.94,346.97,340.53,345.57,443193.0,341.94,346.97,340.53,345.57,443193.0
2022-04-19 10:30:00,345.66,348.6,344.64,346.51,370883.0,345.66,348.6,344.64,346.51,370883.0
2022-04-19 11:00:00,346.53,349.43,345.51,348.89,296164.0,346.53,349.43,345.51,348.89,296164.0
2022-04-19 11:30:00,348.9,351.68,348.7,350.87,245501.0,348.9,351.68,348.7,350.87,245501.0
2022-04-19 12:00:00,350.92,351.4,349.03,349.09,306161.0,350.92,351.4,349.03,349.09,306161.0
2022-04-19 12:30:00,349.04,351.39,349.02,349.38,258064.0,349.04,351.39,349.02,349.38,258064.0
2022-04-19 13:00:00,349.41,349.55,345.6,345.7,389215.0,349.41,349.55,345.6,345.7,389215.0
2022-04-19 13:30:00,345.72,348.82,345.66,347.24,294908.0,345.72,348.82,345.66,347.24,294908.0
2022-04-19 14:00:00,347.24,349.12,346.12,347.1,292463.0,347.24,349.12,346.12,347.1,292463.0
2022-04-19 14:30:00,347.03,348.88,346.64,347.86,331856.0,347.03,348.88,346.64,347.86,331856.0
2022-04-19 15:00:00,347.95,350.83,347.79,349.65,524256.0,347.95,350.83,347.79,349.65,524256.0
2022-04-19 15:30:00,349.73,350.83,347.5,348.41,1045273.0,349.73,350.83,347.5,348.41,1045273.0
2022-04-20 09:30:00,245.2,248.7,223.26,226.28,21969752.0,245.2,248.7,223.26,226.28,21969752.0
2022-04-20 10:00:00,226.29,227.18,212.51,220.89,19468386.0,226.29,227.18,212.51,220.89,19468386.0
2022-04-20 10:30:00,220.84,225.69,219.0,223.87,8949499.0,220.84,225.69,219.0,223.87,8949499.0
2022-04-20 11:00:00,223.89,227.2,220.32,224.08,6302132.0,223.89,227.2,220.32,224.08,6302132.0
2022-04-20 11:30:00,224.08,225.66,218.05,219.28,4560145.0,224.08,225.66,218.05,219.28,4560145.0
2022-04-20 12:00:00,219.24,221.2,218.02,220.95,4230514.0,219.24,221.2,218.02,220.95,4230514.0
2022-04-20 12:30:00,220.91,225.0,220.67,224.36,3705997.0,220.91,225.0,220.67,224.36,3705997.0
2022-04-20 13:00:00,224.35,228.45,224.35,225.66,4303974.0,224.35,228.45,224.35,225.66,4303974.0
2022-04-20 13:30:00,225.63,225.86,222.23,223.05,2884123.0,225.63,225.86,222.23,223.05,2884123.0
2022-04-20 14:00:00,223.05,223.6,221.35,221.93,2595576.0,223.05,223.6,221.35,221.93,2595576.0
2022-04-20 14:30:00,221.94,221.96,219.11,220.14,3330172.0,221.94,221.96,219.11,220.14,3330172.0
2022-04-20 15:00:00,220.08,224.5,220.0,222.5,3871954.0,220.08,224.5,220.0,222.5,3871954.0
2022-04-20 15:30:00,222.5,227.14,221.5,226.2,5867940.0,222.5,227.14,221.5,226.2,5867940.0
2022-04-21 09:30:00,219.99,227.68,217.0,218.2,7785199.0,219.99,227.68,217.0,218.2,7785199.0
2022-04-21 10:00:00,218.0,218.96,214.0,215.39,4176019.0,218.0,218.96,214.0,215.39,4176019.0
2022-04-21 10:30:00,215.41,216.46,211.52,212.91,4094077.0,215.41,216.46,211.52,212.91,4094077.0
2022-04-21 11:00:00,212.96,214.45,212.0,213.77,2795151.0,212.96,214.45,212.0,213.77,2795151.0
2022-04-21 11:30:00,213.75,216.09,213.0,215.13,2332004.0,213.75,216.09,213.0,215.13,2332004.0
2022-04-21 12:00:00,215.13,219.45,214.91,217.56,3714974.0,215.13,219.45,214.91,217.56,3714974.0
2022-04-21 12:30:00,217.52,219.26,216.8,217.59,1561442.0,217.52,219.26,216.8,217.59,1561442.0
2022-04-21 13:00:00,217.52,219.08,216.5,218.05,1457073.0,217.52,219.08,216.5,218.05,1457073.0
2022-04-21 13:30:00,218.08,218.14,216.51,216.72,1152454.0,218.08,218.14,216.51,216.72,1152454.0
2022-04-21 14:00:00,216.73,216.81,214.51,216.19,1369031.0,216.73,216.81,214.51,216.19,1369031.0
2022-04-21 14:30:00,216.12,220.22,215.53,220.06,1941376.0,216.12,220.22,215.53,220.06,1941376.0
2022-04-21 15:00:00,220.06,222.46,219.18,220.74,3046789.0,220.06,222.46,219.18,220.74,3046789.0
2022-04-21 15:30:00,220.69,221.26,217.53,218.24,2616312.0,220.69,221.26,217.53,218.24,2616312.0
2022-04-22 09:30:00,220.18,223.75,218.13,221.75,3784010.0,220.18,223.75,218.13,221.75,3784010.0
2022-04-22 10:00:00,221.86,226.27,220.85,221.36,2792135.0,221.86,226.27,220.85,221.36,2792135.0
2022-04-22 10:30:00,221.33,222.94,218.6,218.73,1707396.0,221.33,222.94,218.6,218.73,1707396.0
2022-04-22 11:00:00,218.8,219.34,213.45,214.18,2395754.0,218.8,219.34,213.45,214.18,2395754.0
2022-04-22 11:30:00,214.11,214.54,211.55,212.34,2461980.0,214.11,214.54,211.55,212.34,2461980.0
2022-04-22 12:00:00,212.26,213.77,211.56,212.67,1590491.0,212.26,213.77,211.56,212.67,1590491.0
2022-04-22 12:30:00,212.61,214.38,212.0,212.17,1452925.0,212.61,214.38,212.0,212.17,1452925.0
2022-04-22 13:00:00,212.2,212.28,210.5,211.05,1595728.0,212.2,212.28,210.5,211.05,1595728.0
2022-04-22 13:30:00,211.0,213.35,210.05,212.15,1540530.0,211.0,213.35,210.05,212.15,1540530.0
2022-04-22 14:00:00,212.12,214.7,211.37,213.81,1355467.0,212.12,214.7,211.37,213.81,1355467.0
2022-04-22 14:30:00,213.78,214.99,212.45,214.69,1328130.0,213.78,214.99,212.45,214.69,1328130.0
2022-04-22 15:00:00,214.68,216.89,213.75,216.39,2011038.0,214.68,216.89,213.75,216.39,2011038.0
2022-04-22 15:30:00,216.39,217.46,215.03,215.42,2416173.0,216.39,217.46,215.03,215.42,2416173.0
2022-04-25 09:30:00,213.93,216.66,210.4,211.79,2780364.0,213.93,216.66,210.4,211.79,2780364.0
2022-04-25 10:00:00,211.79,212.58,207.64,209.64,2410391.0,211.79,212.58,207.64,209.64,2410391.0
2022-04-25 10:30:00,209.65,210.5,205.28,205.31,2303753.0,209.65,210.5,205.28,205.31,2303753.0
2022-04-25 11:00:00,205.35,208.82,204.51,208.77,2482569.0,205.35,208.82,204.51,208.77,2482569.0
2022-04-25 11:30:00,208.76,209.75,207.36,207.7,1365861.0,208.76,209.75,207.36,207.7,1365861.0
2022-04-25 12:00:00,207.65,208.42,206.36,206.8,918078.0,207.65,208.42,206.36,206.8,918078.0
2022-04-25 12:30:00,206.9,208.06,206.03,206.65,824385.0,206.9,208.06,206.03,206.65,824385.0
2022-04-25 13:00:00,206.72,206.97,204.85,205.96,983673.0,206.72,206.97,204.85,205.96,983673.0
2022-04-25 13:30:00,206.0,206.8,205.03,205.42,777450.0,206.0,206.8,205.03,205.42,777450.0
2022-04-25 14:00:00,205.4,209.68,204.7,208.98,1384929.0,205.4,209.68,204.7,208.98,1384929.0
2022-04-25 14:30:00,208.98,210.38,207.91,209.1,1166241.0,208.98,210.38,207.91,209.1,1166241.0
2022-04-25 15:00:00,209.09,209.22,206.9,208.84,1024579.0,209.09,209.22,206.9,208.84,1024579.0
2022-04-25 15:30:00,208.75,210.38,208.22,209.93,1622092.0,208.75,210.38,208.22,209.93,1622092.0
2022-04-26 09:30:00,208.87,209.15,203.21,203.57,2208658.0,208.87,209.15,203.21,203.57,2208658.0
2022-04-26 10:00:00,203.47,204.2,201.58,202.27,1637734.0,203.47,204.2,201.58,202.27,1637734.0
2022-04-26 10:30:00,202.26,203.85,201.56,202.3,972585.0,202.26,203.85,201.56,202.3,972585.0
2022-04-26 11:00:00,202.24,202.39,199.21,200.38,1668921.0,202.24,202.39,199.21,200.38,1668921.0
2022-04-26 11:30:00,200.38,201.85,199.73,200.9,820322.0,200.38,201.85,199.73,200.9,820322.0
2022-04-26 12:00:00,200.94,202.57,200.61,202.46,585781.0,200.94,202.57,200.61,202.46,585781.0
2022-04-26 12:30:00,202.3,202.99,201.17,202.6,608692.0,202.3,202.99,201.17,202.6,608692.0
2022-04-26 13:00:00,202.66,202.72,199.51,199.94,778553.0,202.66,202.72,199.51,199.94,778553.0
2022-04-26 13:30:00,199.93,200.55,199.29,200.49,708263.0,199.93,200.55,199.29,200.49,708263.0
2022-04-26 14:00:00,200.48,201.7,199.82,201.61,707620.0,200.48,201.7,199.82,201.61,707620.0
2022-04-26 14:30:00,201.5,203.19,201.01,202.84,738764.0,201.5,203.19,201.01,202.84,738764.0
2022-04-26 15:00:00,202.81,203.42,200.25,200.41,913076.0,202.81,203.42,200.25,200.41,913076.0
2022-04-26 15:30:00,200.39,200.56,198.27,198.29,1616644.0,200.39,200.56,198.27,198.29,1616644.0
2022-04-27 09:30:00,194.0,200.19,193.5,197.5,2150539.0,194.0,200.19,193.5,197.5,2150539.0
2022-04-27 10:00:00,197.59,198.8,191.67,191.77,1781889.0,197.59,198.8,191.67,191.77,1781889.0
2022-04-27 10:30:00,191.72,192.99,189.02,189.41,2007982.0,191.72,192.99,189.02,189.41,2007982.0
2022-04-27 11:00:00,189.48,192.3,189.11,192.05,1468332.0,189.48,192.3,189.11,192.05,1468332.0
2022-04-27 11:30:00,192.19,192.69,190.06,191.14,911863.0,192.19,192.69,190.06,191.14,911863.0
2022-04-27 12:00:00,191.15,194.21,190.54,194.12,864404.0,191.15,194.21,190.54,194.12,864404.0
2022-04-27 12:30:00,194.12,194.2,191.8,192.5,531203.0,194.12,194.2,191.8,192.5,531203.0
2022-04-27 13:00:00,192.62,192.82,190.61,192.1,675912.0,192.62,192.82,190.61,192.1,675912.0
2022-04-27 13:30:00,192.1,192.47,190.82,191.11,601909.0,192.1,192.47,190.82,191.11,601909.0
2022-04-27 14:00:00,191.04,191.24,189.43,190.33,1015734.0,191.04,191.24,189.43,190.33,1015734.0
2022-04-27 14:30:00,190.23,191.25,188.68,188.95,816992.0,190.23,191.25,188.68,188.95,816992.0
2022-04-27 15:00:00,188.99,189.39,188.23,188.48,1152825.0,188.99,189.39,188.23,188.48,1152825.0
2022-04-27 15:30:00,188.46,189.48,187.77,188.55,1448092.0,188.46,189.48,187.77,188.55,1448092.0
2022-04-28 09:30:00,191.54,193.19,187.23,189.47,1923416.0,191.54,193.19,187.23,189.47,1923416.0
2022-04-28 10:00:00,189.42,190.87,186.82,186.91,1438366.0,189.42,190.87,186.82,186.91,1438366.0
2022-04-28 10:30:00,186.9,187.64,185.6,187.33,1168631.0,186.9,187.64,185.6,187.33,1168631.0
2022-04-28 11:00:00,187.42,191.25,187.06,190.78,1309782.0,187.42,191.25,187.06,190.78,1309782.0
2022-04-28 11:30:00,190.9,191.55,188.71,189.68,810906.0,190.9,191.55,188.71,189.68,810906.0
2022-04-28 12:00:00,189.71,194.15,189.61,193.67,1059858.0,189.71,194.15,189.61,193.67,1059858.0
2022-04-28 12:30:00,193.74,197.92,193.15,197.72,1371226.0,193.74,197.92,193.15,197.72,1371226.0
2022-04-28 13:00:00,197.8,198.53,196.81,197.38,1036714.0,197.8,198.53,196.81,197.38,1036714.0
2022-04-28 13:30:00,197.54,199.21,196.76,199.03,939652.0,197.54,199.21,196.76,199.03,939652.0
2022-04-28 14:00:00,199.03,199.85,198.02,199.6,896981.0,199.03,199.85,198.02,199.6,896981.0
2022-04-28 14:30:00,199.61,201.46,199.36,200.97,1125256.0,199.61,201.46,199.36,200.97,1125256.0
2022-04-28 15:00:00,200.97,201.48,200.19,200.63,748564.0,200.97,201.48,200.19,200.63,748564.0
2022-04-28 15:30:00,200.62,200.87,198.54,199.39,1372216.0,200.62,200.87,198.54,199.39,1372216.0
2022-04-29 09:30:00,198.75,204.71,195.99,204.15,2464306.0,198.75,204.71,195.99,204.15,2464306.0
2022-04-29 10:00:00,204.15,204.22,197.58,198.13,1254949.0,204.15,204.22,197.58,198.13,1254949.0
2022-04-29 10:30:00,198.03,198.45,196.3,197.77,744922.0,198.03,198.45,196.3,197.77,744922.0
2022-04-29 11:00:00,197.78,200.7,197.38,200.04,883108.0,197.78,200.7,197.38,200.04,883108.0
2022-04-29 11:30:00,199.9,201.84,199.76,199.95,673464.0,199.9,201.84,199.76,199.95,673464.0
2022-04-29 12:00:00,199.9,200.09,197.17,197.78,507350.0,199.9,200.09,197.17,197.78,507350.0
2022-04-29 12:30:00,197.76,197.99,195.89,196.41,546764.0,197.76,197.99,195.89,196.41,546764.0
2022-04-29 13:00:00,196.36,198.08,195.81,197.75,666572.0,196.36,198.08,195.81,197.75,666572.0
2022-04-29 13:30:00,197.79,198.4,195.73,195.78,428189.0,197.79,198.4,195.73,195.78,428189.0
2022-04-29 14:00:00,195.8,196.01,194.92,195.24,513193.0,195.8,196.01,194.92,195.24,513193.0
2022-04-29 14:30:00,195.17,195.6,192.74,193.32,664087.0,195.17,195.6,192.74,193.32,664087.0
2022-04-29 15:00:00,193.32,193.69,191.74,191.93,687321.0,193.32,193.69,191.74,191.93,687321.0
2022-04-29 15:30:00,191.97,192.85,190.0,190.35,1405751.0,191.97,192.85,190.0,190.35,1405751.0
2022-05-02 09:30:00,191.71,198.6,190.01,197.03,1848978.0,191.71,198.6,190.01,197.03,1848978.0
2022-05-02 10:00:00,197.0,198.91,194.26,198.91,934827.0,197.0,198.91,194.26,198.91,934827.0
2022-05-02 10:30:00,198.86,200.22,196.29,196.41,991274.0,198.86,200.22,196.29,196.41,991274.0
2022-05-02 11:00:00,196.51,198.84,196.2,197.81,706071.0,196.51,198.84,196.2,197.81,706071.0
2022-05-02 11:30:00,197.87,199.45,196.74,199.02,579978.0,197.87,199.45,196.74,199.02,579978.0
2022-05-02 12:00:00,199.0,199.44,197.39,198.47,471978.0,199.0,199.44,197.39,198.47,471978.0
2022-05-02 12:30:00,198.47,198.53,195.41,195.45,653508.0,198.47,198.53,195.41,195.45,653508.0
2022-05-02 13:00:00,195.55,196.09,194.26,194.88,479185.0,195.55,196.09,194.26,194.88,479185.0
2022-05-02 13:30:00,194.87,195.67,193.38,194.7,446955.0,194.87,195.67,193.38,194.7,446955.0
2022-05-02 14:00:00,194.73,195.93,193.51,194.84,513274.0,194.73,195.93,193.51,194.84,513274.0
2022-05-02 14:30:00,194.77,196.6,194.15,195.28,514884.0,194.77,196.6,194.15,195.28,514884.0
2022-05-02 15:00:00,195.35,198.0,194.82,197.24,763876.0,195.35,198.0,194.82,197.24,763876.0
2022-05-02 15:30:00,197.24,199.66,197.04,199.46,1142991.0,197.24,199.66,197.04,199.46,1142991.0
2022-05-03 09:30:00,198.27,199.75,194.77,199.7,1369581.0,198.27,199.75,194.77,199.7,1369581.0
2022-05-03 10:00:00,199.81,200.96,196.71,198.89,989319.0,199.81,200.96,196.71,198.89,989319.0
2022-05-03 10:30:00,198.97,199.25,196.21,198.27,515374.0,198.97,199.25,196.21,198.27,515374.0
2022-05-03 11:00:00,198.31,201.09,197.26,200.23,635445.0,198.31,201.09,197.26,200.23,635445.0
2022-05-03 11:30:00,200.32,201.15,199.47,200.61,487492.0,200.32,201.15,199.47,200.61,487492.0
2022-05-03 12:00:00,200.64,201.21,198.26,198.58,552351.0,200.64,201.21,198.26,198.58,552351.0
2022-05-03 12:30:00,198.45,200.6,197.91,199.99,429270.0,198.45,200.6,197.91,199.99,429270.0
2022-05-03 13:00:00,199.99,201.63,199.73,200.99,422403.0,199.99,201.63,199.73,200.99,422403.0
2022-05-03 13:30:00,201.0,203.2,200.85,201.87,589330.0,201.0,203.2,200.85,201.87,589330.0
2022-05-03 14:00:00,201.88,202.18,199.09,199.23,471717.0,201.88,202.18,199.09,199.23,471717.0
2022-05-03 14:30:00,199.25,201.5,198.5,201.42,548322.0,199.25,201.5,198.5,201.42,548322.0
2022-05-03 15:00:00,201.42,201.71,199.72,200.62,375027.0,201.42,201.71,199.72,200.62,375027.0
2022-05-03 15:30:00,200.52,200.9,198.7,199.87,725733.0,200.52,200.9,198.7,199.87,725733.0
2022-05-04 09:30:00,197.68,197.95,193.24,193.84,1134474.0,197.68,197.95,193.24,193.84,1134474.0
2022-05-04 10:00:00,193.88,195.12,191.89,192.33,611098.0,193.88,195.12,191.89,192.33,611098.0
2022-05-04 10:30:00,192.5,192.92,191.7,191.86,459948.0,192.5,192.92,191.7,191.86,459948.0
2022-05-04 11:00:00,191.95,192.98,191.01,192.57,478954.0,191.95,192.98,191.01,192.57,478954.0
2022-05-04 11:30:00,192.65,194.25,191.9,193.55,430897.0,192.65,194.25,191.9,193.55,430897.0
2022-05-04 12:00:00,193.52,195.68,193.21,195.56,365591.0,193.52,195.68,193.21,195.56,365591.0
2022-05-04 12:30:00,195.51,195.99,194.07,195.46,364674.0,195.51,195.99,194.07,195.46,364674.0
2022-05-04 13:00:00,195.47,196.21,194.71,195.54,312370.0,195.47,196.21,194.71,195.54,312370.0
2022-05-04 13:30:00,195.53,195.88,194.22,195.44,326898.0,195.53,195.88,194.22,195.44,326898.0
2022-05-04 14:00:00,195.6,197.41,193.25,195.64,690236.0,195.6,197.41,193.25,195.64,690236.0
2022-05-04 14:30:00,195.54,201.46,192.5,200.82,965178.0,195.54,201.46,192.5,200.82,965178.0
2022-05-04 15:00:00,200.83,203.41,200.2,203.12,744484.0,200.83,203.41,200.2,203.12,744484.0
2022-05-04 15:30:00,203.17,204.38,202.94,204.09,1276887.0,203.17,204.38,202.94,204.09,1276887.0
2022-05-05 09:30:00,200.45,200.71,193.4,194.23,1316917.0,200.45,200.71,193.4,194.23,1316917.0
2022-05-05 10:00:00,194.16,194.35,191.29,192.44,845798.0,194.16,194.35,191.29,192.44,845798.0
2022-05-05 10:30:00,192.4,193.15,191.0,192.34,701731.0,192.4,193.15,191.0,192.34,701731.0
2022-05-05 11:00:00,192.36,192.64,190.57,191.65,516169.0,192.36,192.64,190.57,191.65,516169.0
2022-05-05 11:30:00,191.56,192.5,189.35,189.42,549918.0,191.56,192.5,189.35,189.42,549918.0
2022-05-05 12:00:00,189.42,190.45,188.74,189.91,568571.0,189.42,190.45,188.74,189.91,568571.0
2022-05-05 12:30:00,189.79,190.5,188.88,190.4,421151.0,189.79,190.5,188.88,190.4,421151.0
2022-05-05 13:00:00,190.4,192.27,189.84,190.13,499942.0,190.4,192.27,189.84,190.13,499942.0
2022-05-05 13:30:00,190.07,190.84,188.74,189.05,430953.0,190.07,190.84,188.74,189.05,430953.0
2022-05-05 14:00:00,188.94,189.97,187.91,188.26,499981.0,188.94,189.97,187.91,188.26,499981.0
2022-05-05 14:30:00,188.26,189.52,187.8,188.02,425045.0,188.26,189.52,187.8,188.02,425045.0
2022-05-05 15:00:00,188.09,188.26,186.0,186.52,673982.0,188.09,188.26,186.0,186.52,673982.0
2022-05-05 15:30:00,186.45,188.7,186.21,188.42,1486773.0,186.45,188.7,186.21,188.42,1486773.0
2022-05-06 09:30:00,187.17,187.21,175.81,177.2,2476666.0,187.17,187.21,175.81,177.2,2476666.0
2022-05-06 10:00:00,177.17,183.61,177.02,181.29,1731343.0,177.17,183.61,177.02,181.29,1731343.0
2022-05-06 10:30:00,181.31,183.93,178.66,182.86,1106516.0,181.31,183.93,178.66,182.86,1106516.0
2022-05-06 11:00:00,182.94,184.21,180.68,183.31,824300.0,182.94,184.21,180.68,183.31,824300.0
2022-05-06 11:30:00,183.28,183.74,180.59,180.97,773604.0,183.28,183.74,180.59,180.97,773604.0
2022-05-06 12:00:00,181.05,183.49,180.68,183.0,641923.0,181.05,183.49,180.68,183.0,641923.0
2022-05-06 12:30:00,183.09,184.64,182.0,184.3,536995.0,183.09,184.64,182.0,184.3,536995.0
2022-05-06 13:00:00,184.4,184.48,182.06,182.65,525952.0,184.4,184.48,182.06,182.65,525952.0
2022-05-06 13:30:00,182.69,182.92,180.57,180.6,540156.0,182.69,182.92,180.57,180.6,540156.0
2022-05-06 14:00:00,180.52,181.96,180.51,181.5,491328.0,180.52,181.96,180.51,181.5,491328.0
2022-05-06 14:30:00,181.42,181.78,180.24,180.33,531666.0,181.42,181.78,180.24,180.33,531666.0
2022-05-06 15:00:00,180.33,181.21,180.0,180.89,569704.0,180.33,181.21,180.0,180.89,569704.0
2022-05-06 15:30:00,180.88,182.71,180.77,180.95,1466738.0,180.88,182.71,180.77,180.95,1466738.0
2022-05-09 09:30:00,177.53,183.2,177.19,180.85,1618386.0,177.53,183.2,177.19,180.85,1618386.0
2022-05-09 10:00:00,181.03,181.81,177.69,177.72,744654.0,181.03,181.81,177.69,177.72,744654.0
2022-05-09 10:30:00,177.7,177.78,174.44,174.44,1025760.0,177.7,177.78,174.44,174.44,1025760.0
2022-05-09 11:00:00,174.48,175.94,174.21,175.26,687870.0,174.48,175.94,174.21,175.26,687870.0
2022-05-09 11:30:00,175.23,177.91,174.6,176.99,619140.0,175.23,177.91,174.6,176.99,619140.0
2022-05-09 12:00:00,176.93,179.33,176.22,178.18,681960.0,176.93,179.33,176.22,178.18,681960.0
2022-05-09 12:30:00,178.16,178.47,176.31,176.45,453051.0,178.16,178.47,176.31,176.45,453051.0
2022-05-09 13:00:00,176.42,176.68,175.47,175.92,362141.0,176.42,176.68,175.47,175.92,362141.0
2022-05-09 13:30:00,175.97,176.18,173.36,174.16,636795.0,175.97,176.18,173.36,174.16,636795.0
2022-05-09 14:00:00,174.19,174.73,172.85,173.23,400506.0,174.19,174.73,172.85,173.23,400506.0
2022-05-09 14:30:00,173.19,174.46,172.59,174.44,411236.0,173.19,174.46,172.59,174.44,411236.0
2022-05-09 15:00:00,174.5,175.24,173.31,173.63,568793.0,174.5,175.24,173.31,173.63,568793.0
2022-05-09 15:30:00,173.67,173.8,172.3,173.07,1151873.0,173.67,173.8,172.3,173.07,1151873.0
2022-05-10 09:30:00,176.01,180.63,174.19,177.48,1680940.0,176.01,180.63,174.19,177.48,1680940.0
2022-05-10 10:00:00,177.39,180.45,176.53,177.26,862524.0,177.39,180.45,176.53,177.26,862524.0
2022-05-10 10:30:00,177.3,177.48,172.29,172.5,781703.0,177.3,177.48,172.29,172.5,781703.0
2022-05-10 11:00:00,172.39,173.61,170.57,173.15,816477.0,172.39,173.61,170.57,173.15,816477.0
2022-05-10 11:30:00,173.14,175.57,172.33,175.35,560489.0,173.14,175.57,172.33,175.35,560489.0
2022-05-10 12:00:00,175.4,176.79,173.79,174.05,542375.0,175.4,176.79,173.79,174.05,542375.0
2022-05-10 12:30:00,174.08,176.14,172.9,174.04,431581.0,174.08,176.14,172.9,174.04,431581.0
2022-05-10 13:00:00,174.01,177.51,173.65,177.47,449083.0,174.01,177.51,173.65,177.47,449083.0
2022-05-10 13:30:00,177.55,181.81,177.55,181.8,774614.0,177.55,181.81,177.55,181.8,774614.0
2022-05-10 14:00:00,181.77,181.88,178.92,179.56,480651.0,181.77,181.88,178.92,179.56,480651.0
2022-05-10 14:30:00,179.55,180.94,178.56,179.5,396812.0,179.55,180.94,178.56,179.5,396812.0
2022-05-10 15:00:00,179.68,180.87,177.51,178.09,378418.0,179.68,180.87,177.51,178.09,378418.0
2022-05-10 15:30:00,178.11,178.53,176.69,177.62,854156.0,178.11,178.53,176.69,177.62,854156.0
2022-05-11 09:30:00,175.88,180.22,173.45,178.27,1059139.0,175.88,180.22,173.45,178.27,1059139.0
2022-05-11 10:00:00,178.28,180.92,176.56,179.04,741013.0,178.28,180.92,176.56,179.04,741013.0
2022-05-11 10:30:00,178.9,179.27,174.67,175.35,680856.0,178.9,179.27,174.67,175.35,680856.0
2022-05-11 11:00:00,175.43,175.88,173.15,175.54,590554.0,175.43,175.88,173.15,175.54,590554.0
2022-05-11 11:30:00,175.6,176.77,174.08,174.37,387301.0,175.6,176.77,174.08,174.37,387301.0
2022-05-11 12:00:00,174.4,174.58,172.24,172.46,408753.0,174.4,174.58,172.24,172.46,408753.0
2022-05-11 12:30:00,172.31,173.14,169.6,170.26,511089.0,172.31,173.14,169.6,170.26,511089.0
2022-05-11 13:00:00,170.18,170.62,169.24,169.28,421070.0,170.18,170.62,169.24,169.28,421070.0
2022-05-11 13:30:00,169.31,169.85,167.9,168.11,529520.0,169.31,169.85,167.9,168.11,529520.0
2022-05-11 14:00:00,168.07,170.98,167.96,169.99,542518.0,168.07,170.98,167.96,169.99,542518.0
2022-05-11 14:30:00,169.94,171.8,168.07,168.29,426762.0,169.94,171.8,168.07,168.29,426762.0
2022-05-11 15:00:00,168.25,168.56,166.39,166.72,724413.0,168.25,168.56,166.39,166.72,724413.0
2022-05-11 15:30:00,166.7,166.95,165.55,166.41,1135393.0,166.7,166.95,165.55,166.41,1135393.0
2022-05-12 09:30:00,163.96,168.96,162.71,167.13,1621423.0,163.96,168.96,162.71,167.13,1621423.0
2022-05-12 10:00:00,167.02,172.0,164.91,172.0,1246102.0,167.02,172.0,164.91,172.0,1246102.0
2022-05-12 10:30:00,172.0,175.49,169.16,175.38,999420.0,172.0,175.49,169.16,175.38,999420.0
2022-05-12 11:00:00,175.5,177.58,174.61,175.24,1006988.0,175.5,177.58,174.61,175.24,1006988.0
2022-05-12 11:30:00,175.32,175.65,170.71,170.85,786150.0,175.32,175.65,170.71,170.85,786150.0
2022-05-12 12:00:00,170.78,172.87,169.68,172.42,699223.0,170.78,172.87,169.68,172.42,699223.0
2022-05-12 12:30:00,172.48,174.39,171.36,172.8,571824.0,172.48,174.39,171.36,172.8,571824.0
2022-05-12 13:00:00,172.78,173.31,170.91,171.29,453294.0,172.78,173.31,170.91,171.29,453294.0
2022-05-12 13:30:00,171.3,171.85,169.02,169.76,634304.0,171.3,171.85,169.02,169.76,634304.0
2022-05-12 14:00:00,169.74,170.65,168.61,169.77,576223.0,169.74,170.65,168.61,169.77,576223.0
2022-05-12 14:30:00,169.71,169.93,167.89,169.21,657998.0,169.71,169.93,167.89,169.21,657998.0
2022-05-12 15:00:00,169.21,173.82,168.7,171.99,873830.0,169.21,173.82,168.7,171.99,873830.0
2022-05-12 15:30:00,171.82,174.54,171.82,174.31,1508310.0,171.82,174.54,171.82,174.31,1508310.0
2022-05-13 09:30:00,177.16,181.43,176.01,179.22,1391903.0,177.16,181.43,176.01,179.22,1391903.0
2022-05-13 10:00:00,179.4,182.33,179.26,181.87,843392.0,179.4,182.33,179.26,181.87,843392.0
2022-05-13 10:30:00,181.8,183.1,180.38,180.74,479875.0,181.8,183.1,180.38,180.74,479875.0
2022-05-13 11:00:00,180.74,181.72,179.63,181.25,492656.0,180.74,181.72,179.63,181.25,492656.0
2022-05-13 11:30:00,181.24,182.7,180.23,182.59,405680.0,181.24,182.7,180.23,182.59,405680.0
2022-05-13 12:00:00,182.46,184.07,182.22,182.82,532108.0,182.46,184.07,182.22,182.82,532108.0
2022-05-13 12:30:00,182.79,183.99,181.89,182.67,359387.0,182.79,183.99,181.89,182.67,359387.0
2022-05-13 13:00:00,182.77,183.47,181.69,183.22,361897.0,182.77,183.47,181.69,183.22,361897.0
2022-05-13 13:30:00,183.25,184.58,183.18,183.91,586908.0,183.25,184.58,183.18,183.91,586908.0
2022-05-13 14:00:00,183.89,183.99,182.24,183.94,552526.0,183.89,183.99,182.24,183.94,552526.0
2022-05-13 14:30:00,184.0,186.47,183.96,185.99,598671.0,184.0,186.47,183.96,185.99,598671.0
2022-05-13 15:00:00,186.05,187.77,185.47,187.72,554263.0,186.05,187.77,185.47,187.72,554263.0
2022-05-13 15:30:00,187.72,187.77,186.07,187.69,1215933.0,187.72,187.77,186.07,187.69,1215933.0
2022-05-16 09:30:00,193.3,195.89,188.92,190.23,3058973.0,193.3,195.89,188.92,190.23,3058973.0
2022-05-16 10:00:00,190.07,194.21,188.51,193.53,1218380.0,190.07,194.21,188.51,193.53,1218380.0
2022-05-16 10:30:00,193.59,193.65,188.1,188.23,827315.0,193.59,193.65,188.1,188.23,827315.0
2022-05-16 11:00:00,188.08,190.18,187.8,188.62,868294.0,188.08,190.18,187.8,188.62,868294.0
2022-05-16 11:30:00,188.5,191.44,187.22,190.76,829680.0,188.5,191.44,187.22,190.76,829680.0
2022-05-16 12:00:00,190.87,191.24,188.29,188.81,720114.0,190.87,191.24,188.29,188.81,720114.0
2022-05-16 12:30:00,188.72,189.43,187.16,187.42,654812.0,188.72,189.43,187.16,187.42,654812.0
2022-05-16 13:00:00,187.3,189.29,186.79,189.21,620410.0,187.3,189.29,186.79,189.21,620410.0
2022-05-16 13:30:00,189.22,189.8,188.66,188.89,319825.0,189.22,189.8,188.66,188.89,319825.0
2022-05-16 14:00:00,188.84,190.2,188.08,189.93,408357.0,188.84,190.2,188.08,189.93,408357.0
2022-05-16 14:30:00,190.0,190.5,188.43,189.27,429866.0,190.0,190.5,188.43,189.27,429866.0
2022-05-16 15:00:00,189.26,189.26,186.91,187.29,425890.0,189.26,189.26,186.91,187.29,425890.0
2022-05-16 15:30:00,187.26,187.38,185.7,186.45,924622.0,187.26,187.38,185.7,186.45,924622.0
2022-05-17 09:30:00,189.17,191.4,188.16,188.51,1050210.0,189.17,191.4,188.16,188.51,1050210.0
2022-05-17 10:00:00,188.41,190.18,186.88,187.44,607865.0,188.41,190.18,186.88,187.44,607865.0
2022-05-17 10:30:00,187.34,188.06,185.17,186.04,608641.0,187.34,188.06,185.17,186.04,608641.0
2022-05-17 11:00:00,185.97,189.38,185.82,189.28,486542.0,185.97,189.38,185.82,189.28,486542.0
2022-05-17 11:30:00,189.34,190.05,188.62,188.83,525709.0,189.34,190.05,188.62,188.83,525709.0
2022-05-17 12:00:00,188.87,189.94,188.01,189.88,291316.0,188.87,189.94,188.01,189.88,291316.0
2022-05-17 12:30:00,189.84,190.7,188.56,188.67,492793.0,189.84,190.7,188.56,188.67,492793.0
2022-05-17 13:00:00,188.71,190.48,188.35,189.14,353083.0,188.71,190.48,188.35,189.14,353083.0
2022-05-17 13:30:00,189.16,189.99,188.42,189.44,282280.0,189.16,189.99,188.42,189.44,282280.0
2022-05-17 14:00:00,189.64,191.19,187.05,188.05,557315.0,189.64,191.19,187.05,188.05,557315.0
2022-05-17 14:30:00,187.89,189.95,187.03,188.8,317756.0,187.89,189.95,187.03,188.8,317756.0
2022-05-17 15:00:00,188.87,190.66,188.7,190.28,412130.0,188.87,190.66,188.7,190.28,412130.0
2022-05-17 15:30:00,190.35,191.08,189.56,190.57,667780.0,190.35,191.08,189.56,190.57,667780.0
2022-05-18 09:30:00,186.72,187.7,183.3,183.71,1120359.0,186.72,187.7,183.3,183.71,1120359.0
2022-05-18 10:00:00,183.68,187.05,183.58,185.8,711047.0,183.68,187.05,183.58,185.8,711047.0
2022-05-18 10:30:00,185.8,187.2,184.29,187.09,448455.0,185.8,187.2,184.29,187.09,448455.0
2022-05-18 11:00:00,187.03,187.03,183.81,184.05,384709.0,187.03,187.03,183.81,184.05,384709.0
2022-05-18 11:30:00,184.0,184.86,182.09,182.43,447699.0,184.0,184.86,182.09,182.43,447699.0
2022-05-18 12:00:00,182.25,182.36,180.57,180.93,439012.0,182.25,182.36,180.57,180.93,439012.0
2022-05-18 12:30:00,180.9,181.47,179.85,181.44,288429.0,180.9,181.47,179.85,181.44,288429.0
2022-05-18 13:00:00,181.47,181.47,178.29,179.09,350189.0,181.47,181.47,178.29,179.09,350189.0
2022-05-18 13:30:00,179.01,179.38,177.61,178.12,296396.0,179.01,179.38,177.61,178.12,296396.0
2022-05-18 14:00:00,178.2,178.8,177.5,178.48,266602.0,178.2,178.8,177.5,178.48,266602.0
2022-05-18 14:30:00,178.46,178.87,177.42,177.79,317731.0,178.46,178.87,177.42,177.79,317731.0
2022-05-18 15:00:00,177.83,178.71,176.41,176.65,436035.0,177.83,178.71,176.41,176.65,436035.0
2022-05-18 15:30:00,176.62,178.19,176.27,177.25,893716.0,176.62,178.19,176.27,177.25,893716.0
2022-05-19 09:30:00,177.96,181.39,175.71,179.96,1120681.0,177.96,181.39,175.71,179.96,1120681.0
2022-05-19 10:00:00,179.98,182.99,179.71,181.05,746356.0,179.98,182.99,179.71,181.05,746356.0
2022-05-19 10:30:00,181.13,182.77,179.6,182.59,557560.0,181.13,182.77,179.6,182.59,557560.0
2022-05-19 11:00:00,182.61,183.78,181.81,183.24,586602.0,182.61,183.78,181.81,183.24,586602.0
2022-05-19 11:30:00,183.2,185.5,183.15,185.29,590363.0,183.2,185.5,183.15,185.29,590363.0
2022-05-19 12:00:00,185.34,186.0,184.63,185.45,427343.0,185.34,186.0,184.63,185.45,427343.0
2022-05-19 12:30:00,185.49,185.69,182.57,184.67,437518.0,185.49,185.69,182.57,184.67,437518.0
2022-05-19 13:00:00,184.6,185.24,183.03,184.84,324779.0,184.6,185.24,183.03,184.84,324779.0
2022-05-19 13:30:00,184.89,185.93,183.0,185.68,418102.0,184.89,185.93,183.0,185.68,418102.0
2022-05-19 14:00:00,185.75,185.85,184.49,184.99,236298.0,185.75,185.85,184.49,184.99,236298.0
2022-05-19 14:30:00,184.84,186.3,184.6,185.25,322127.0,184.84,186.3,184.6,185.25,322127.0
2022-05-19 15:00:00,185.19,185.9,183.24,183.43,443790.0,185.19,185.9,183.24,183.43,443790.0
2022-05-19 15:30:00,183.39,184.42,183.0,183.43,807366.0,183.39,184.42,183.0,183.43,807366.0
2022-05-20 09:30:00,185.87,187.57,183.88,186.39,785406.0,185.87,187.57,183.88,186.39,785406.0
2022-05-20 10:00:00,186.4,190.19,185.26,189.42,773234.0,186.4,190.19,185.26,189.42,773234.0
2022-05-20 10:30:00,189.43,189.88,184.71,184.88,913338.0,189.43,189.88,184.71,184.88,913338.0
2022-05-20 11:00:00,184.89,185.72,182.39,184.03,514939.0,184.89,185.72,182.39,184.03,514939.0
2022-05-20 11:30:00,184.06,184.64,183.47,184.09,312828.0,184.06,184.64,183.47,184.09,312828.0
2022-05-20 12:00:00,183.99,184.3,181.57,182.17,408838.0,183.99,184.3,181.57,182.17,408838.0
2022-05-20 12:30:00,182.11,182.74,180.12,180.63,412730.0,182.11,182.74,180.12,180.63,412730.0
2022-05-20 13:00:00,180.67,181.08,179.77,180.1,326666.0,180.67,181.08,179.77,180.1,326666.0
2022-05-20 13:30:00,180.05,183.3,179.98,182.87,348469.0,180.05,183.3,179.98,182.87,348469.0
2022-05-20 14:00:00,182.86,183.2,180.92,181.16,314749.0,182.86,183.2,180.92,181.16,314749.0
2022-05-20 14:30:00,181.01,183.63,180.57,182.31,346692.0,181.01,183.63,180.57,182.31,346692.0
2022-05-20 15:00:00,182.31,183.44,181.2,183.44,324846.0,182.31,183.44,181.2,183.44,324846.0
2022-05-20 15:30:00,183.5,186.49,182.76,186.34,1044116.0,183.5,186.49,182.76,186.34,1044116.0
2022-05-23 09:30:00,186.1,187.66,180.35,180.42,957323.0,186.1,187.66,180.35,180.42,957323.0
2022-05-23 10:00:00,180.5,182.89,177.89,181.73,929348.0,180.5,182.89,177.89,181.73,929348.0
2022-05-23 10:30:00,181.85,184.13,181.01,182.25,799750.0,181.85,184.13,181.01,182.25,799750.0
2022-05-23 11:00:00,182.31,184.98,181.63,183.35,626217.0,182.31,184.98,181.63,183.35,626217.0
2022-05-23 11:30:00,183.44,185.12,183.28,184.03,296925.0,183.44,185.12,183.28,184.03,296925.0
2022-05-23 12:00:00,184.12,186.12,183.75,185.48,285587.0,184.12,186.12,183.75,185.48,285587.0
2022-05-23 12:30:00,185.5,185.93,184.28,184.44,157385.0,185.5,185.93,184.28,184.44,157385.0
2022-05-23 13:00:00,184.49,184.65,183.14,184.45,175676.0,184.49,184.65,183.14,184.45,175676.0
2022-05-23 13:30:00,184.31,185.84,183.87,184.96,208832.0,184.31,185.84,183.87,184.96,208832.0
2022-05-23 14:00:00,184.95,186.45,184.44,186.2,217243.0,184.95,186.45,184.44,186.2,217243.0
2022-05-23 14:30:00,186.21,187.32,185.86,186.05,301347.0,186.21,187.32,185.86,186.05,301347.0
2022-05-23 15:00:00,186.07,187.1,185.54,185.86,239884.0,186.07,187.1,185.54,185.86,239884.0
2022-05-23 15:30:00,185.8,187.59,185.64,187.37,537319.0,185.8,187.59,185.64,187.37,537319.0
2022-05-24 09:30:00,182.02,184.0,177.7,177.83,982869.0,182.02,184.0,177.7,177.83,982869.0
2022-05-24 10:00:00,177.83,179.0,177.17,178.31,458882.0,177.83,179.0,177.17,178.31,458882.0
2022-05-24 10:30:00,178.16,179.28,177.37,178.56,322924.0,178.16,179.28,177.37,178.56,322924.0
2022-05-24 11:00:00,178.62,179.37,177.45,179.37,284922.0,178.62,179.37,177.45,179.37,284922.0
2022-05-24 11:30:00,179.31,181.29,178.47,180.8,314814.0,179.31,181.29,178.47,180.8,314814.0
2022-05-24 12:00:00,180.8,182.68,180.49,181.59,220834.0,180.8,182.68,180.49,181.59,220834.0
2022-05-24 12:30:00,181.59,182.03,179.79,180.24,314386.0,181.59,182.03,179.79,180.24,314386.0
2022-05-24 13:00:00,180.22,180.36,178.67,179.27,269697.0,180.22,180.36,178.67,179.27,269697.0
2022-05-24 13:30:00,179.26,180.96,178.6,180.77,181586.0,179.26,180.96,178.6,180.77,181586.0
2022-05-24 14:00:00,180.84,181.83,179.81,180.24,211774.0,180.84,181.83,179.81,180.24,211774.0
2022-05-24 14:30:00,180.13,180.75,177.88,178.3,303438.0,180.13,180.75,177.88,178.3,303438.0
2022-05-24 15:00:00,178.2,179.26,177.6,178.95,336339.0,178.2,179.26,177.6,178.95,336339.0
2022-05-24 15:30:00,178.98,181.18,178.75,180.34,659239.0,178.98,181.18,178.75,180.34,659239.0
2022-05-25 09:30:00,180.11,185.4,180.11,182.99,891973.0,180.11,185.4,180.11,182.99,891973.0
2022-05-25 10:00:00,182.89,185.42,181.8,185.3,394509.0,182.89,185.42,181.8,185.3,394509.0
2022-05-25 10:30:00,185.39,185.85,183.34,184.06,308255.0,185.39,185.85,183.34,184.06,308255.0
2022-05-25 11:00:00,184.08,185.28,183.25,184.62,374469.0,184.08,185.28,183.25,184.62,374469.0
2022-05-25 11:30:00,184.66,185.06,182.93,184.06,388546.0,184.66,185.06,182.93,184.06,388546.0
2022-05-25 12:00:00,184.07,185.43,183.5,183.96,271615.0,184.07,185.43,183.5,183.96,271615.0
2022-05-25 12:30:00,184.06,185.93,183.83,185.72,238700.0,184.06,185.93,183.83,185.72,238700.0
2022-05-25 13:00:00,185.6,185.83,184.75,185.45,192843.0,185.6,185.83,184.75,185.45,192843.0
2022-05-25 13:30:00,185.34,186.66,185.32,186.2,260744.0,185.34,186.66,185.32,186.2,260744.0
2022-05-25 14:00:00,186.17,187.86,184.25,186.6,471579.0,186.17,187.86,184.25,186.6,471579.0
2022-05-25 14:30:00,186.61,187.0,185.57,186.4,292527.0,186.61,187.0,185.57,186.4,292527.0
2022-05-25 15:00:00,186.49,188.87,186.24,188.14,567782.0,186.49,188.87,186.24,188.14,567782.0
2022-05-25 15:30:00,188.22,188.7,186.65,187.76,789052.0,188.22,188.7,186.65,187.76,789052.0
2022-05-26 09:30:00,186.49,187.89,183.09,187.14,745057.0,186.49,187.89,183.09,187.14,745057.0
2022-05-26 10:00:00,187.13,190.78,186.43,189.38,617329.0,187.13,190.78,186.43,189.38,617329.0
2022-05-26 10:30:00,189.43,191.16,188.5,191.02,404220.0,189.43,191.16,188.5,191.02,404220.0
2022-05-26 11:00:00,191.08,191.43,189.59,190.02,430050.0,191.08,191.43,189.59,190.02,430050.0
2022-05-26 11:30:00,190.0,190.67,189.23,190.3,333571.0,190.0,190.67,189.23,190.3,333571.0
2022-05-26 12:00:00,190.33,191.8,189.97,191.61,220440.0,190.33,191.8,189.97,191.61,220440.0
2022-05-26 12:30:00,191.61,191.91,190.88,191.74,300346.0,191.61,191.91,190.88,191.74,300346.0
2022-05-26 13:00:00,191.74,192.35,190.0,190.2,289492.0,191.74,192.35,190.0,190.2,289492.0
2022-05-26 13:30:00,190.24,191.15,189.6,191.0,274371.0,190.24,191.15,189.6,191.0,274371.0
2022-05-26 14:00:00,191.05,191.59,190.22,191.2,218796.0,191.05,191.59,190.22,191.2,218796.0
2022-05-26 14:30:00,191.09,191.72,190.48,191.36,221611.0,191.09,191.72,190.48,191.36,221611.0
2022-05-26 15:00:00,191.33,191.41,189.95,190.9,291223.0,191.33,191.41,189.95,190.9,291223.0
2022-05-26 15:30:00,190.93,191.96,190.74,191.44,660728.0,190.93,191.96,190.74,191.44,660728.0
2022-05-27 09:30:00,193.19,194.76,191.78,194.08,869199.0,193.19,194.76,191.78,194.08,869199.0
2022-05-27 10:00:00,194.12,195.25,193.11,194.77,515143.0,194.12,195.25,193.11,194.77,515143.0
2022-05-27 10:30:00,194.82,195.25,191.3,191.46,526480.0,194.82,195.25,191.3,191.46,526480.0
2022-05-27 11:00:00,191.46,192.38,190.37,191.71,577091.0,191.46,192.38,190.37,191.71,577091.0
2022-05-27 11:30:00,191.75,194.13,191.72,194.03,329852.0,191.75,194.13,191.72,194.03,329852.0
2022-05-27 12:00:00,193.97,194.56,193.53,193.9,403936.0,193.97,194.56,193.53,193.9,403936.0
2022-05-27 12:30:00,193.84,194.44,193.18,193.91,265602.0,193.84,194.44,193.18,193.91,265602.0
2022-05-27 13:00:00,193.9,194.34,193.57,194.11,256786.0,193.9,194.34,193.57,194.11,256786.0
2022-05-27 13:30:00,194.13,194.76,193.72,194.05,275076.0,194.13,194.76,193.72,194.05,275076.0
2022-05-27 14:00:00,194.07,194.58,193.8,193.98,173522.0,194.07,194.58,193.8,193.98,173522.0
2022-05-27 14:30:00,193.99,194.4,193.35,193.89,262001.0,193.99,194.4,193.35,193.89,262001.0
2022-05-27 15:00:00,193.9,194.81,193.82,194.51,367879.0,193.9,194.81,193.82,194.51,367879.0
2022-05-27 15:30:00,194.5,195.19,193.88,195.19,713254.0,194.5,195.19,193.88,195.19,713254.0
2022-05-31 09:30:00,196.14,197.35,192.72,193.07,774361.0,196.14,197.35,192.72,193.07,774361.0
2022-05-31 10:00:00,192.9,194.37,190.8,193.4,382037.0,192.9,194.37,190.8,193.4,382037.0
2022-05-31 10:30:00,193.34,196.13,193.29,195.95,410365.0,193.34,196.13,193.29,195.95,410365.0
2022-05-31 11:00:00,196.02,196.62,194.57,195.49,269144.0,196.02,196.62,194.57,195.49,269144.0
2022-05-31 11:30:00,195.31,198.99,194.86,198.5,358820.0,195.31,198.99,194.86,198.5,358820.0
2022-05-31 12:00:00,198.5,199.56,197.08,198.3,381717.0,198.5,199.56,197.08,198.3,381717.0
2022-05-31 12:30:00,198.32,199.33,197.88,198.2,223637.0,198.32,199.33,197.88,198.2,223637.0
2022-05-31 13:00:00,198.17,198.33,196.2,196.63,209108.0,198.17,198.33,196.2,196.63,209108.0
2022-05-31 13:30:00,196.6,199.77,196.44,199.74,378900.0,196.6,199.77,196.44,199.74,378900.0
2022-05-31 14:00:00,199.71,199.95,198.11,198.3,358527.0,199.71,199.95,198.11,198.3,358527.0
2022-05-31 14:30:00,198.35,198.49,194.58,195.6,319561.0,198.35,198.49,194.58,195.6,319561.0
2022-05-31 15:00:00,195.55,198.25,195.13,198.11,438289.0,195.55,198.25,195.13,198.11,438289.0
2022-05-31 15:30:00,198.09,198.96,196.8,197.39,894468.0,198.09,198.96,196.8,197.39,894468.0
2022-06-01 09:30:00,198.25,202.57,198.25,202.45,982147.0,198.25,202.57,198.25,202.45,982147.0
2022-06-01 10:00:00,202.51,202.74,197.03,197.75,592184.0,202.51,202.74,197.03,197.75,592184.0
2022-06-01 10:30:00,197.68,198.53,196.0,197.23,417712.0,197.68,198.53,196.0,197.23,417712.0
2022-06-01 11:00:00,197.27,197.27,193.91,194.5,435822.0,197.27,197.27,193.91,194.5,435822.0
2022-06-01 11:30:00,194.45,194.46,193.03,193.35,457421.0,194.45,194.46,193.03,193.35,457421.0
2022-06-01 12:00:00,193.31,193.71,192.27,192.55,323782.0,193.31,193.71,192.27,192.55,323782.0
2022-06-01 12:30:00,192.51,193.64,191.66,192.96,326896.0,192.51,193.64,191.66,192.96,326896.0
2022-06-01 13:00:00,192.9,193.82,192.3,192.89,271692.0,192.9,193.82,192.3,192.89,271692.0
2022-06-01 13:30:00,192.9,194.31,192.38,193.96,197835.0,192.9,194.31,192.38,193.96,197835.0
2022-06-01 14:00:00,193.91,194.59,193.52,194.21,253909.0,193.91,194.59,193.52,194.21,253909.0
2022-06-01 14:30:00,194.31,194.48,193.62,193.96,256322.0,194.31,194.48,193.62,193.96,256322.0
2022-06-01 15:00:00,194.01,194.57,193.37,193.63,300400.0,194.01,194.57,193.37,193.63,300400.0
2022-06-01 15:30:00,193.63,194.01,192.8,192.9,590743.0,193.63,194.01,192.8,192.9,590743.0
2022-06-02 09:30:00,192.02,195.7,191.72,194.68,888751.0,192.02,195.7,191.72,194.68,888751.0
2022-06-02 10:00:00,194.75,197.18,194.02,196.43,406804.0,194.75,197.18,194.02,196.43,406804.0
2022-06-02 10:30:00,196.55,198.8,196.43,198.67,478753.0,196.55,198.8,196.43,198.67,478753.0
2022-06-02 11:00:00,198.67,200.44,198.54,199.9,522121.0,198.67,200.44,198.54,199.9,522121.0
2022-06-02 11:30:00,199.95,201.62,199.21,200.61,432685.0,199.95,201.62,199.21,200.61,432685.0
2022-06-02 12:00:00,200.65,201.89,200.57,201.8,271987.0,200.65,201.89,200.57,201.8,271987.0
2022-06-02 12:30:00,201.83,202.79,201.69,202.16,497391.0,201.83,202.79,201.69,202.16,497391.0
2022-06-02 13:00:00,202.17,203.33,201.54,203.16,306402.0,202.17,203.33,201.54,203.16,306402.0
2022-06-02 13:30:00,203.17,204.19,203.0,203.87,324395.0,203.17,204.19,203.0,203.87,324395.0
2022-06-02 14:00:00,203.87,205.2,203.67,204.55,535841.0,203.87,205.2,203.67,204.55,535841.0
2022-06-02 14:30:00,204.56,205.2,203.79,203.93,364557.0,204.56,205.2,203.79,203.93,364557.0
2022-06-02 15:00:00,203.91,204.62,203.62,203.9,351646.0,203.91,204.62,203.62,203.9,351646.0
2022-06-02 15:30:00,203.85,205.47,203.79,205.17,923956.0,203.85,205.47,203.79,205.17,923956.0
2022-06-03 09:30:00,200.42,202.89,199.09,201.74,833024.0,200.42,202.89,199.09,201.74,833024.0
2022-06-03 10:00:00,201.86,202.95,200.28,201.02,368154.0,201.86,202.95,200.28,201.02,368154.0
2022-06-03 10:30:00,200.99,201.79,199.32,200.48,528837.0,200.99,201.79,199.32,200.48,528837.0
2022-06-03 11:00:00,200.42,200.63,198.05,199.05,359507.0,200.42,200.63,198.05,199.05,359507.0
2022-06-03 11:30:00,198.93,200.21,198.89,199.97,189725.0,198.93,200.21,198.89,199.97,189725.0
2022-06-03 12:00:00,199.83,201.0,199.44,200.5,183224.0,199.83,201.0,199.44,200.5,183224.0
2022-06-03 12:30:00,200.56,201.43,200.15,201.32,146482.0,200.56,201.43,200.15,201.32,146482.0
2022-06-03 13:00:00,201.3,202.3,200.67,201.5,176194.0,201.3,202.3,200.67,201.5,176194.0
2022-06-03 13:30:00,201.51,201.69,199.78,199.93,146957.0,201.51,201.69,199.78,199.93,146957.0
2022-06-03 14:00:00,199.84,201.13,199.75,201.05,134842.0,199.84,201.13,199.75,201.05,134842.0
2022-06-03 14:30:00,201.04,201.06,199.75,200.17,155602.0,201.04,201.06,199.75,200.17,155602.0
2022-06-03 15:00:00,200.29,200.56,198.42,199.1,256030.0,200.29,200.56,198.42,199.1,256030.0
2022-06-03 15:30:00,199.1,199.58,198.26,198.98,672720.0,199.1,199.58,198.26,198.98,672720.0
2022-06-06 09:30:00,202.01,203.87,200.2,202.14,461255.0,202.01,203.87,200.2,202.14,461255.0
2022-06-06 10:00:00,202.14,203.5,201.05,202.27,227027.0,202.14,203.5,201.05,202.27,227027.0
2022-06-06 10:30:00,202.37,202.8,198.82,199.63,324735.0,202.37,202.8,198.82,199.63,324735.0
2022-06-06 11:00:00,199.65,199.8,196.88,197.42,387606.0,199.65,199.8,196.88,197.42,387606.0
2022-06-06 11:30:00,197.34,198.62,197.33,198.12,165792.0,197.34,198.62,197.33,198.12,165792.0
2022-06-06 12:00:00,198.11,198.14,195.7,196.16,222009.0,198.11,198.14,195.7,196.16,222009.0
2022-06-06 12:30:00,196.01,197.51,195.65,197.25,140741.0,196.01,197.51,195.65,197.25,140741.0
2022-06-06 13:00:00,197.24,197.3,195.87,196.75,158335.0,197.24,197.3,195.87,196.75,158335.0
2022-06-06 13:30:00,196.75,198.78,196.38,198.78,138627.0,196.75,198.78,196.38,198.78,138627.0
2022-06-06 14:00:00,198.79,198.97,196.7,196.88,133265.0,198.79,198.97,196.7,196.88,133265.0
2022-06-06 14:30:00,196.88,197.2,195.94,196.47,142834.0,196.88,197.2,195.94,196.47,142834.0
2022-06-06 15:00:00,196.33,196.63,195.38,196.16,189746.0,196.33,196.63,195.38,196.16,189746.0
2022-06-06 15:30:00,196.15,197.21,195.56,197.18,537872.0,196.15,197.21,195.56,197.18,537872.0
2022-06-07 09:30:00,194.93,196.31,193.26,194.13,435275.0,194.93,196.31,193.26,194.13,435275.0
2022-06-07 10:00:00,194.16,195.88,193.0,195.7,234082.0,194.16,195.88,193.0,195.7,234082.0
2022-06-07 10:30:00,195.68,198.4,195.68,197.42,324532.0,195.68,198.4,195.68,197.42,324532.0
2022-06-07 11:00:00,197.43,197.72,195.32,195.53,189169.0,197.43,197.72,195.32,195.53,189169.0
2022-06-07 11:30:00,195.53,196.47,194.94,196.2,141182.0,195.53,196.47,194.94,196.2,141182.0
2022-06-07 12:00:00,196.21,196.32,194.71,195.19,101387.0,196.21,196.32,194.71,195.19,101387.0
2022-06-07 12:30:00,195.11,196.72,194.8,196.57,197159.0,195.11,196.72,194.8,196.57,197159.0
2022-06-07 13:00:00,196.5,197.31,196.06,197.0,129236.0,196.5,197.31,196.06,197.0,129236.0
2022-06-07 13:30:00,197.04,197.65,196.83,196.93,117717.0,197.04,197.65,196.83,196.93,117717.0
2022-06-07 14:00:00,196.98,197.9,196.73,197.72,155766.0,196.98,197.9,196.73,197.72,155766.0
2022-06-07 14:30:00,197.65,198.37,197.55,198.16,166830.0,197.65,198.37,197.55,198.16,166830.0
2022-06-07 15:00:00,198.16,199.29,198.1,198.62,185872.0,198.16,199.29,198.1,198.62,185872.0
2022-06-07 15:30:00,198.62,199.6,198.42,198.62,545047.0,198.62,199.6,198.42,198.62,545047.0
2022-06-08 09:30:00,197.89,203.89,197.64,203.26,609143.0,197.89,203.89,197.64,203.26,609143.0
2022-06-08 10:00:00,203.27,204.88,202.68,204.47,502570.0,203.27,204.88,202.68,204.47,502570.0
2022-06-08 10:30:00,204.38,206.42,204.13,204.52,666555.0,204.38,206.42,204.13,204.52,666555.0
2022-06-08 11:00:00,204.65,206.96,203.81,206.93,518290.0,204.65,206.96,203.81,206.93,518290.0
2022-06-08 11:30:00,206.93,207.07,205.88,206.56,292769.0,206.93,207.07,205.88,206.56,292769.0
2022-06-08 12:00:00,206.51,207.38,203.88,204.37,322393.0,206.51,207.38,203.88,204.37,322393.0
2022-06-08 12:30:00,204.4,204.41,202.05,203.4,306643.0,204.4,204.41,202.05,203.4,306643.0
2022-06-08 13:00:00,203.36,203.38,201.8,201.94,223955.0,203.36,203.38,201.8,201.94,223955.0
2022-06-08 13:30:00,201.95,202.17,200.68,201.85,303637.0,201.95,202.17,200.68,201.85,303637.0
2022-06-08 14:00:00,201.87,202.7,201.15,201.63,191416.0,201.87,202.7,201.15,201.63,191416.0
2022-06-08 14:30:00,201.64,203.07,201.45,202.83,176654.0,201.64,203.07,201.45,202.83,176654.0
2022-06-08 15:00:00,202.69,202.91,201.65,202.28,246211.0,202.69,202.91,201.65,202.28,246211.0
2022-06-08 15:30:00,202.28,203.07,201.95,202.83,464765.0,202.28,203.07,201.95,202.83,464765.0
2022-06-09 09:30:00,200.69,201.69,196.43,198.66,647180.0,200.69,201.69,196.43,198.66,647180.0
2022-06-09 10:00:00,198.79,199.39,197.24,199.38,347669.0,198.79,199.39,197.24,199.38,347669.0
2022-06-09 10:30:00,199.47,199.91,197.22,197.57,339436.0,199.47,199.91,197.22,197.57,339436.0
2022-06-09 11:00:00,197.56,197.81,196.04,196.76,274879.0,197.56,197.81,196.04,196.76,274879.0
2022-06-09 11:30:00,196.7,197.39,195.52,196.54,298562.0,196.7,197.39,195.52,196.54,298562.0
2022-06-09 12:00:00,196.45,196.71,195.25,196.24,248260.0,196.45,196.71,195.25,196.24,248260.0
2022-06-09 12:30:00,196.28,196.98,195.66,196.56,154613.0,196.28,196.98,195.66,196.56,154613.0
2022-06-09 13:00:00,196.51,197.13,196.13,196.61,147385.0,196.51,197.13,196.13,196.61,147385.0
2022-06-09 13:30:00,196.55,196.55,195.18,196.23,168152.0,196.55,196.55,195.18,196.23,168152.0
2022-06-09 14:00:00,196.2,196.29,195.0,195.75,153198.0,196.2,196.29,195.0,195.75,153198.0
2022-06-09 14:30:00,195.76,195.77,194.83,194.84,193602.0,195.76,195.77,194.83,194.84,193602.0
2022-06-09 15:00:00,194.84,195.31,194.25,194.27,216068.0,194.84,195.31,194.25,194.27,216068.0
2022-06-09 15:30:00,194.29,194.36,192.54,192.74,854982.0,194.29,194.36,192.54,192.74,854982.0
2022-06-10 09:30:00,182.64,185.86,181.67,182.43,1528439.0,182.64,185.86,181.67,182.43,1528439.0
2022-06-10 10:00:00,182.34,184.11,180.85,183.35,1130986.0,182.34,184.11,180.85,183.35,1130986.0
2022-06-10 10:30:00,183.33,184.69,183.29,183.7,736493.0,183.33,184.69,183.29,183.7,736493.0
2022-06-10 11:00:00,183.68,185.29,183.42,184.53,523918.0,183.68,185.29,183.42,184.53,523918.0
2022-06-10 11:30:00,184.52,184.64,182.93,184.43,565274.0,184.52,184.64,182.93,184.43,565274.0
2022-06-10 12:00:00,184.41,185.35,183.96,184.36,472216.0,184.41,185.35,183.96,184.36,472216.0
2022-06-10 12:30:00,184.23,185.29,183.84,184.28,477613.0,184.23,185.29,183.84,184.28,477613.0
2022-06-10 13:00:00,184.24,184.43,183.37,184.42,329585.0,184.24,184.43,183.37,184.42,329585.0
2022-06-10 13:30:00,184.43,185.25,183.45,184.16,352760.0,184.43,185.25,183.45,184.16,352760.0
2022-06-10 14:00:00,184.15,184.35,183.18,183.58,361989.0,184.15,184.35,183.18,183.58,361989.0
2022-06-10 14:30:00,183.59,184.13,182.95,183.71,466677.0,183.59,184.13,182.95,183.71,466677.0
2022-06-10 15:00:00,183.73,185.6,183.17,185.04,559627.0,183.73,185.6,183.17,185.04,559627.0
2022-06-10 15:30:00,185.06,185.07,182.91,182.93,940030.0,185.06,185.07,182.91,182.93,940030.0
2022-06-13 09:30:00,177.07,179.09,171.66,171.66,978781.0,177.07,179.09,171.66,171.66,978781.0
2022-06-13 10:00:00,171.86,173.44,171.08,171.8,581116.0,171.86,173.44,171.08,171.8,581116.0
2022-06-13 10:30:00,171.86,172.35,170.93,171.87,457710.0,171.86,172.35,170.93,171.87,457710.0
2022-06-13 11:00:00,171.78,172.19,170.87,171.3,407691.0,171.78,172.19,170.87,171.3,407691.0
2022-06-13 11:30:00,171.25,173.23,171.05,172.43,385466.0,171.25,173.23,171.05,172.43,385466.0
2022-06-13 12:00:00,172.47,172.97,171.64,172.8,228943.0,172.47,172.97,171.64,172.8,228943.0
2022-06-13 12:30:00,172.74,174.22,171.53,171.62,250708.0,172.74,174.22,171.53,171.62,250708.0
2022-06-13 13:00:00,171.56,171.57,170.35,170.65,313258.0,171.56,171.57,170.35,170.65,313258.0
2022-06-13 13:30:00,170.66,171.86,170.22,171.67,313946.0,170.66,171.86,170.22,171.67,313946.0
2022-06-13 14:00:00,171.6,171.6,169.85,170.25,353244.0,171.6,171.6,169.85,170.25,353244.0
2022-06-13 14:30:00,170.25,171.63,169.94,170.63,316915.0,170.25,171.63,169.94,170.63,316915.0
2022-06-13 15:00:00,170.63,171.65,169.9,169.92,466134.0,170.63,171.65,169.9,169.92,466134.0
2022-06-13 15:30:00,169.91,170.2,168.95,169.7,941802.0,169.91,170.2,168.95,169.7,941802.0
2022-06-14 09:30:00,169.76,172.07,166.39,169.36,1068244.0,169.76,172.07,166.39,169.36,1068244.0
2022-06-14 10:00:00,169.37,170.43,166.89,167.39,455182.0,169.37,170.43,166.89,167.39,455182.0
2022-06-14 10:30:00,167.41,169.12,166.35,167.68,410947.0,167.41,169.12,166.35,167.68,410947.0
2022-06-14 11:00:00,167.64,168.22,166.52,167.3,301363.0,167.64,168.22,166.52,167.3,301363.0
2022-06-14 11:30:00,167.27,168.23,166.98,167.5,300602.0,167.27,168.23,166.98,167.5,300602.0
2022-06-14 12:00:00,167.5,167.85,166.53,167.2,331111.0,167.5,167.85,166.53,167.2,331111.0
2022-06-14 12:30:00,167.22,167.95,166.3,167.95,297325.0,167.22,167.95,166.3,167.95,297325.0
2022-06-14 13:00:00,167.86,168.58,167.42,167.55,506598.0,167.86,168.58,167.42,167.55,506598.0
2022-06-14 13:30:00,167.49,168.77,166.07,166.1,837127.0,167.49,168.77,166.07,166.1,837127.0
2022-06-14 14:00:00,166.16,166.62,165.42,166.24,507741.0,166.16,166.62,165.42,166.24,507741.0
2022-06-14 14:30:00,166.22,166.77,165.23,165.3,290122.0,166.22,166.77,165.23,165.3,290122.0
2022-06-14 15:00:00,165.26,166.05,164.28,165.97,517910.0,165.26,166.05,164.28,165.97,517910.0
2022-06-14 15:30:00,166.05,168.37,165.95,167.64,981812.0,166.05,168.37,165.95,167.64,981812.0
2022-06-15 09:30:00,169.14,174.86,168.53,173.62,1039138.0,169.14,174.86,168.53,173.62,1039138.0
2022-06-15 10:00:00,173.72,177.06,173.19,176.12,644605.0,173.72,177.06,173.19,176.12,644605.0
2022-06-15 10:30:00,176.12,176.23,174.17,174.73,413464.0,176.12,176.23,174.17,174.73,413464.0
2022-06-15 11:00:00,174.69,177.06,174.43,176.83,356828.0,174.69,177.06,174.43,176.83,356828.0
2022-06-15 11:30:00,176.81,178.28,176.02,177.88,388882.0,176.81,178.28,176.02,177.88,388882.0
2022-06-15 12:00:00,177.86,179.47,177.79,179.36,410567.0,177.86,179.47,177.79,179.36,410567.0
2022-06-15 12:30:00,179.33,179.67,178.25,178.5,491801.0,179.33,179.67,178.25,178.5,491801.0
2022-06-15 13:00:00,178.48,179.12,177.53,178.01,312793.0,178.48,179.12,177.53,178.01,312793.0
2022-06-15 13:30:00,177.99,180.93,177.9,180.14,568546.0,177.99,180.93,177.9,180.14,568546.0
2022-06-15 14:00:00,180.0,181.5,175.71,178.97,787136.0,180.0,181.5,175.71,178.97,787136.0
2022-06-15 14:30:00,178.78,183.58,176.52,180.28,865919.0,178.78,183.58,176.52,180.28,865919.0
2022-06-15 15:00:00,180.31,182.95,179.42,182.95,451459.0,180.31,182.95,179.42,182.95,451459.0
2022-06-15 15:30:00,182.95,183.85,179.5,180.11,1311739.0,182.95,183.85,179.5,180.11,1311739.0
2022-06-16 09:30:00,174.11,176.27,172.42,172.69,738088.0,174.11,176.27,172.42,172.69,738088.0
2022-06-16 10:00:00,172.7,174.8,172.03,174.67,395439.0,172.7,174.8,172.03,174.67,395439.0
2022-06-16 10:30:00,174.57,174.64,171.56,171.93,383118.0,174.57,174.64,171.56,171.93,383118.0
2022-06-16 11:00:00,171.89,174.43,171.81,173.76,324037.0,171.89,174.43,171.81,173.76,324037.0
2022-06-16 11:30:00,173.82,174.11,172.01,173.24,250257.0,173.82,174.11,172.01,173.24,250257.0
2022-06-16 12:00:00,173.27,174.0,171.91,173.96,400657.0,173.27,174.0,171.91,173.96,400657.0
2022-06-16 12:30:00,173.92,175.03,172.9,174.2,197774.0,173.92,175.03,172.9,174.2,197774.0
2022-06-16 13:00:00,174.28,174.95,173.78,174.65,154480.0,174.28,174.95,173.78,174.65,154480.0
2022-06-16 13:30:00,174.58,174.91,172.6,172.6,239046.0,174.58,174.91,172.6,172.6,239046.0
2022-06-16 14:00:00,172.59,173.17,172.41,172.58,234337.0,172.59,173.17,172.41,172.58,234337.0
2022-06-16 14:30:00,172.55,173.56,172.46,173.06,241941.0,172.55,173.56,172.46,173.06,241941.0
2022-06-16 15:00:00,173.06,174.37,173.0,174.09,307318.0,173.06,174.37,173.0,174.09,307318.0
2022-06-16 15:30:00,174.08,174.17,172.44,173.36,874032.0,174.08,174.17,172.44,173.36,874032.0
2022-06-17 09:30:00,174.09,178.59,173.34,177.37,1284042.0,174.09,178.59,173.34,177.37,1284042.0
2022-06-17 10:00:00,177.46,177.5,174.46,175.78,448114.0,177.46,177.5,174.46,175.78,448114.0
2022-06-17 10:30:00,175.78,176.19,173.87,174.23,279965.0,175.78,176.19,173.87,174.23,279965.0
2022-06-17 11:00:00,174.22,176.11,173.52,175.75,281804.0,174.22,176.11,173.52,175.75,281804.0
2022-06-17 11:30:00,175.72,176.46,175.2,175.99,243715.0,175.72,176.46,175.2,175.99,243715.0
2022-06-17 12:00:00,175.99,177.92,175.61,177.84,242018.0,175.99,177.92,175.61,177.84,242018.0
2022-06-17 12:30:00,177.88,178.69,177.34,177.45,231720.0,177.88,178.69,177.34,177.45,231720.0
2022-06-17 13:00:00,177.45,179.65,177.22,178.83,291243.0,177.45,179.65,177.22,178.83,291243.0
2022-06-17 13:30:00,178.84,178.99,177.11,177.77,227623.0,178.84,178.99,177.11,177.77,227623.0
2022-06-17 14:00:00,177.81,177.87,176.75,176.87,259833.0,177.81,177.87,176.75,176.87,259833.0
2022-06-17 14:30:00,176.84,177.29,176.37,176.84,240506.0,176.84,177.29,176.37,176.84,240506.0
2022-06-17 15:00:00,176.87,177.13,175.37,176.31,422314.0,176.87,177.13,175.37,176.31,422314.0
2022-06-17 15:30:00,176.33,176.36,174.41,175.51,1206966.0,176.33,176.36,174.41,175.51,1206966.0
2022-06-21 09:30:00,177.72,178.62,173.86,176.53,1033944.0,177.72,178.62,173.86,176.53,1033944.0
2022-06-21 10:00:00,176.65,177.74,175.2,176.73,794128.0,176.65,177.74,175.2,176.73,794128.0
2022-06-21 10:30:00,176.82,177.72,176.07,176.4,520714.0,176.82,177.72,176.07,176.4,520714.0
2022-06-21 11:00:00,176.33,176.41,173.0,173.11,563668.0,176.33,176.41,173.0,173.11,563668.0
2022-06-21 11:30:00,173.14,173.52,171.46,171.82,650248.0,173.14,173.52,171.46,171.82,650248.0
2022-06-21 12:00:00,171.81,172.63,170.8,170.98,661648.0,171.81,172.63,170.8,170.98,661648.0
2022-06-21 12:30:00,170.96,172.56,170.88,172.03,492319.0,170.96,172.56,170.88,172.03,492319.0
2022-06-21 13:00:00,172.08,172.11,170.51,170.56,423984.0,172.08,172.11,170.51,170.56,423984.0
2022-06-21 13:30:00,170.57,171.32,169.8,170.02,494354.0,170.57,171.32,169.8,170.02,494354.0
2022-06-21 14:00:00,170.03,170.95,169.87,170.78,462594.0,170.03,170.95,169.87,170.78,462594.0
2022-06-21 14:30:00,170.84,171.46,170.14,170.9,486776.0,170.84,171.46,170.14,170.9,486776.0
2022-06-21 15:00:00,170.87,172.06,170.75,171.3,462517.0,170.87,172.06,170.75,171.3,462517.0
2022-06-21 15:30:00,171.34,171.7,170.56,170.92,985303.0,171.34,171.7,170.56,170.92,985303.0
2022-06-22 09:30:00,170.76,177.06,170.2,176.9,1252710.0,170.76,177.06,170.2,176.9,1252710.0
2022-06-22 10:00:00,176.85,179.64,175.78,179.64,857121.0,176.85,179.64,175.78,179.64,857121.0
2022-06-22 10:30:00,179.7,181.39,178.9,180.08,1009578.0,179.7,181.39,178.9,180.08,1009578.0
2022-06-22 11:00:00,180.12,180.18,178.21,179.93,536083.0,180.12,180.18,178.21,179.93,536083.0
2022-06-22 11:30:00,179.93,180.68,177.55,177.63,579471.0,179.93,180.68,177.55,177.63,579471.0
2022-06-22 12:00:00,177.66,178.56,177.37,178.21,453276.0,177.66,178.56,177.37,178.21,453276.0
2022-06-22 12:30:00,178.14,179.43,178.08,179.41,268695.0,178.14,179.43,178.08,179.41,268695.0
2022-06-22 13:00:00,179.43,180.78,178.63,180.45,346825.0,179.43,180.78,178.63,180.45,346825.0
2022-06-22 13:30:00,180.45,180.49,179.67,180.18,287913.0,180.45,180.49,179.67,180.18,287913.0
2022-06-22 14:00:00,180.18,182.82,179.92,181.3,874400.0,180.18,182.82,179.92,181.3,874400.0
2022-06-22 14:30:00,181.29,181.74,180.44,181.02,470654.0,181.29,181.74,180.44,181.02,470654.0
2022-06-22 15:00:00,181.0,181.02,178.69,178.87,599359.0,181.0,181.02,178.69,178.87,599359.0
2022-06-22 15:30:00,178.87,179.5,177.79,178.81,1214663.0,178.87,179.5,177.79,178.81,1214663.0
2022-06-23 09:30:00,180.08,180.5,176.69,179.85,905776.0,180.08,180.5,176.69,179.85,905776.0
2022-06-23 10:00:00,179.9,181.07,179.0,179.92,472119.0,179.9,181.07,179.0,179.92,472119.0
2022-06-23 10:30:00,180.0,182.39,179.43,181.46,469401.0,180.0,182.39,179.43,181.46,469401.0
2022-06-23 11:00:00,181.52,181.6,179.93,180.56,350819.0,181.52,181.6,179.93,180.56,350819.0
2022-06-23 11:30:00,180.62,180.88,178.66,178.73,335720.0,180.62,180.88,178.66,178.73,335720.0
2022-06-23 12:00:00,178.71,178.83,177.23,177.38,384597.0,178.71,178.83,177.23,177.38,384597.0
2022-06-23 12:30:00,177.36,177.64,175.87,177.25,709401.0,177.36,177.64,175.87,177.25,709401.0
2022-06-23 13:00:00,177.24,178.98,176.53,178.69,433914.0,177.24,178.98,176.53,178.69,433914.0
2022-06-23 13:30:00,178.65,179.1,177.87,178.81,239271.0,178.65,179.1,177.87,178.81,239271.0
2022-06-23 14:00:00,178.81,179.06,177.86,178.87,289066.0,178.81,179.06,177.86,178.87,289066.0
2022-06-23 14:30:00,178.85,180.2,178.78,180.0,300922.0,178.85,180.2,178.78,180.0,300922.0
2022-06-23 15:00:00,180.03,180.56,179.53,180.16,410539.0,180.03,180.56,179.53,180.16,410539.0
2022-06-23 15:30:00,180.11,182.76,180.1,181.7,976030.0,180.11,182.76,180.1,181.7,976030.0
2022-06-24 09:30:00,183.51,188.92,181.84,188.13,1388063.0,183.51,188.92,181.84,188.13,1388063.0
2022-06-24 10:00:00,188.11,191.19,188.05,189.96,1032268.0,188.11,191.19,188.05,189.96,1032268.0
2022-06-24 10:30:00,189.88,190.1,188.25,189.26,537007.0,189.88,190.1,188.25,189.26,537007.0
2022-06-24 11:00:00,189.26,190.09,187.08,188.45,482399.0,189.26,190.09,187.08,188.45,482399.0
2022-06-24 11:30:00,188.46,188.99,187.75,188.56,337162.0,188.46,188.99,187.75,188.56,337162.0
2022-06-24 12:00:00,188.64,189.9,188.56,189.68,283467.0,188.64,189.9,188.56,189.68,283467.0
2022-06-24 12:30:00,189.73,190.2,189.05,190.0,234872.0,189.73,190.2,189.05,190.0,234872.0
2022-06-24 13:00:00,190.0,190.51,189.55,190.43,223152.0,190.0,190.51,189.55,190.43,223152.0
2022-06-24 13:30:00,190.29,190.5,189.42,189.86,253003.0,190.29,190.5,189.42,189.86,253003.0
2022-06-24 14:00:00,189.86,190.5,189.65,190.26,235767.0,189.86,190.5,189.65,190.26,235767.0
2022-06-24 14:30:00,190.25,190.98,190.05,190.54,333510.0,190.25,190.98,190.05,190.54,333510.0
2022-06-24 15:00:00,190.5,190.52,189.79,189.96,232799.0,190.5,190.52,189.79,189.96,232799.0
2022-06-24 15:30:00,189.98,190.96,189.46,190.94,967497.0,189.98,190.96,189.46,190.94,967497.0
2022-06-27 09:30:00,191.83,191.83,184.89,186.28,759358.0,191.83,191.83,184.89,186.28,759358.0
2022-06-27 10:00:00,186.23,187.06,182.47,182.47,641868.0,186.23,187.06,182.47,182.47,641868.0
2022-06-27 10:30:00,182.47,186.25,182.39,186.09,557151.0,182.47,186.25,182.39,186.09,557151.0
2022-06-27 11:00:00,186.09,187.87,185.89,187.7,438994.0,186.09,187.87,185.89,187.7,438994.0
2022-06-27 11:30:00,187.7,188.53,187.0,187.32,336101.0,187.7,188.53,187.0,187.32,336101.0
2022-06-27 12:00:00,187.26,187.6,184.73,185.12,312960.0,187.26,187.6,184.73,185.12,312960.0
2022-06-27 12:30:00,185.12,187.44,184.84,187.35,310023.0,185.12,187.44,184.84,187.35,310023.0
2022-06-27 13:00:00,187.41,187.94,186.55,187.76,226411.0,187.41,187.94,186.55,187.76,226411.0
2022-06-27 13:30:00,187.68,187.76,187.0,187.12,163936.0,187.68,187.76,187.0,187.12,163936.0
2022-06-27 14:00:00,187.06,188.63,186.77,188.16,275964.0,187.06,188.63,186.77,188.16,275964.0
2022-06-27 14:30:00,188.15,189.66,188.0,188.92,342918.0,188.15,189.66,188.0,188.92,342918.0
2022-06-27 15:00:00,188.88,189.37,187.98,188.68,295962.0,188.88,189.37,187.98,188.68,295962.0
2022-06-27 15:30:00,188.65,189.25,187.7,189.14,671781.0,188.65,189.25,187.7,189.14,671781.0
2022-06-28 09:30:00,188.68,192.2,188.22,190.35,558792.0,188.68,192.2,188.22,190.35,558792.0
2022-06-28 10:00:00,190.47,191.1,187.85,187.92,387565.0,190.47,191.1,187.85,187.92,387565.0
2022-06-28 10:30:00,187.85,188.02,185.44,186.3,431824.0,187.85,188.02,185.44,186.3,431824.0
2022-06-28 11:00:00,186.29,186.72,183.56,183.56,327833.0,186.29,186.72,183.56,183.56,327833.0
2022-06-28 11:30:00,183.57,184.11,181.77,182.03,385468.0,183.57,184.11,181.77,182.03,385468.0
2022-06-28 12:00:00,182.0,182.98,181.47,182.8,357798.0,182.0,182.98,181.47,182.8,357798.0
2022-06-28 12:30:00,182.62,183.92,182.08,183.84,301174.0,182.62,183.92,182.08,183.84,301174.0
2022-06-28 13:00:00,183.78,183.85,181.64,182.08,252132.0,183.78,183.85,181.64,182.08,252132.0
2022-06-28 13:30:00,182.04,182.33,181.31,181.63,175098.0,182.04,182.33,181.31,181.63,175098.0
2022-06-28 14:00:00,181.57,182.36,181.01,181.75,144404.0,181.57,182.36,181.01,181.75,144404.0
2022-06-28 14:30:00,181.75,182.22,181.24,181.55,199075.0,181.75,182.22,181.24,181.55,199075.0
2022-06-28 15:00:00,181.52,181.79,180.42,181.42,295365.0,181.52,181.79,180.42,181.42,295365.0
2022-06-28 15:30:00,181.4,181.61,179.37,179.6,663450.0,181.4,181.61,179.37,179.6,663450.0
2022-06-29 09:30:00,179.9,179.9,175.33,177.67,517035.0,179.9,179.9,175.33,177.67,517035.0
2022-06-29 10:00:00,177.52,180.67,177.21,178.34,458919.0,177.52,180.67,177.21,178.34,458919.0
2022-06-29 10:30:00,178.2,179.87,177.08,178.25,288339.0,178.2,179.87,177.08,178.25,288339.0
2022-06-29 11:00:00,178.23,178.52,176.32,176.59,263257.0,178.23,178.52,176.32,176.59,263257.0
2022-06-29 11:30:00,176.6,178.13,175.93,177.72,377395.0,176.6,178.13,175.93,177.72,377395.0
2022-06-29 12:00:00,177.76,177.76,175.4,175.55,221572.0,177.76,177.76,175.4,175.55,221572.0
2022-06-29 12:30:00,175.55,176.58,175.45,176.37,191352.0,175.55,176.58,175.45,176.37,191352.0
2022-06-29 13:00:00,176.4,176.7,175.1,175.96,239907.0,176.4,176.7,175.1,175.96,239907.0
2022-06-29 13:30:00,175.91,176.86,175.59,176.76,181229.0,175.91,176.86,175.59,176.76,181229.0
2022-06-29 14:00:00,176.7,177.85,176.59,177.3,201700.0,176.7,177.85,176.59,177.3,201700.0
2022-06-29 14:30:00,177.28,177.4,176.64,177.17,148154.0,177.28,177.4,176.64,177.17,148154.0
2022-06-29 15:00:00,177.21,178.37,176.8,178.34,246265.0,177.21,178.37,176.8,178.34,246265.0
2022-06-29 15:30:00,178.37,178.63,177.37,178.44,467166.0,178.37,178.63,177.37,178.44,467166.0
2022-06-30 09:30:00,177.29,177.29,170.57,171.01,776261.0,177.29,177.29,170.57,171.01,776261.0
2022-06-30 10:00:00,171.01,172.2,170.3,171.66,675430.0,171.01,172.2,170.3,171.66,675430.0
2022-06-30 10:30:00,171.73,174.49,171.6,174.24,446028.0,171.73,174.49,171.6,174.24,446028.0
2022-06-30 11:00:00,174.22,176.48,173.43,176.06,434737.0,174.22,176.48,173.43,176.06,434737.0
2022-06-30 11:30:00,176.12,177.69,175.67,177.49,466054.0,176.12,177.69,175.67,177.49,466054.0
2022-06-30 12:00:00,177.55,178.76,176.2,178.67,314394.0,177.55,178.76,176.2,178.67,314394.0
2022-06-30 12:30:00,178.75,179.45,177.5,177.83,242007.0,178.75,179.45,177.5,177.83,242007.0
2022-06-30 13:00:00,177.85,178.27,176.5,177.18,212195.0,177.85,178.27,176.5,177.18,212195.0
2022-06-30 13:30:00,177.17,178.22,176.97,177.61,206608.0,177.17,178.22,176.97,177.61,206608.0
2022-06-30 14:00:00,177.7,177.73,176.08,176.84,191163.0,177.7,177.73,176.08,176.84,191163.0
2022-06-30 14:30:00,176.82,177.02,175.25,175.6,221579.0,176.82,177.02,175.25,175.6,221579.0
2022-06-30 15:00:00,175.5,175.82,174.06,175.52,272295.0,175.5,175.82,174.06,175.52,272295.0
2022-06-30 15:30:00,175.44,176.16,173.9,174.86,625901.0,175.44,176.16,173.9,174.86,625901.0
2022-07-01 09:30:00,176.49,179.5,174.27,178.09,567080.0,176.49,179.5,174.27,178.09,567080.0
2022-07-01 10:00:00,178.09,179.43,177.22,177.25,355760.0,178.09,179.43,177.22,177.25,355760.0
2022-07-01 10:30:00,177.22,177.47,175.29,176.17,284034.0,177.22,177.47,175.29,176.17,284034.0
2022-07-01 11:00:00,176.17,178.37,175.59,177.42,299331.0,176.17,178.37,175.59,177.42,299331.0
2022-07-01 11:30:00,177.49,177.94,176.03,176.29,204381.0,177.49,177.94,176.03,176.29,204381.0
2022-07-01 12:00:00,176.2,176.96,175.47,176.94,149216.0,176.2,176.96,175.47,176.94,149216.0
2022-07-01 12:30:00,176.95,177.25,176.07,176.07,154287.0,176.95,177.25,176.07,176.07,154287.0
2022-07-01 13:00:00,176.15,176.48,175.6,176.43,90069.0,176.15,176.48,175.6,176.43,90069.0
2022-07-01 13:30:00,176.47,177.51,176.43,177.5,146953.0,176.47,177.51,176.43,177.5,146953.0
2022-07-01 14:00:00,177.54,177.91,176.58,177.59,99046.0,177.54,177.91,176.58,177.59,99046.0
2022-07-01 14:30:00,177.66,179.09,177.62,178.84,196681.0,177.66,179.09,177.62,178.84,196681.0
2022-07-01 15:00:00,178.8,179.33,178.06,179.0,238259.0,178.8,179.33,178.06,179.0,238259.0
2022-07-01 15:30:00,179.05,180.1,179.02,179.96,589322.0,179.05,180.1,179.02,179.96,589322.0
2022-07-05 09:30:00,176.29,177.37,172.68,174.17,649422.0,176.29,177.37,172.68,174.17,649422.0
2022-07-05 10:00:00,174.02,179.47,173.46,179.29,439836.0,174.02,179.47,173.46,179.29,439836.0
2022-07-05 10:30:00,179.4,181.49,178.85,179.26,315157.0,179.4,181.49,178.85,179.26,315157.0
2022-07-05 11:00:00,179.27,179.31,178.05,178.72,146293.0,179.27,179.31,178.05,178.72,146293.0
2022-07-05 11:30:00,178.76,181.62,178.21,181.58,292808.0,178.76,181.62,178.21,181.58,292808.0
2022-07-05 12:00:00,181.67,182.9,180.97,182.48,321338.0,181.67,182.9,180.97,182.48,321338.0
2022-07-05 12:30:00,182.47,182.78,181.15,181.45,180494.0,182.47,182.78,181.15,181.45,180494.0
2022-07-05 13:00:00,181.44,183.9,181.4,183.2,189707.0,181.44,183.9,181.4,183.2,189707.0
2022-07-05 13:30:00,183.21,184.18,183.0,183.27,180721.0,183.21,184.18,183.0,183.27,180721.0
2022-07-05 14:00:00,183.35,183.95,182.86,183.67,151567.0,183.35,183.95,182.86,183.67,151567.0
2022-07-05 14:30:00,183.66,184.88,183.65,184.01,233379.0,183.66,184.88,183.65,184.01,233379.0
2022-07-05 15:00:00,183.96,185.5,183.39,185.29,322772.0,183.96,185.5,183.39,185.29,322772.0
2022-07-05 15:30:00,185.39,185.92,184.8,185.89,631723.0,185.39,185.92,184.8,185.89,631723.0
2022-07-06 09:30:00,185.2,186.22,181.09,183.11,692231.0,185.2,186.22,181.09,183.11,692231.0
2022-07-06 10:00:00,183.08,183.19,180.82,181.82,314766.0,183.08,183.19,180.82,181.82,314766.0
2022-07-06 10:30:00,181.81,183.4,181.35,182.43,218983.0,181.81,183.4,181.35,182.43,218983.0
2022-07-06 11:00:00,182.52,183.55,181.21,182.5,234831.0,182.52,183.55,181.21,182.5,234831.0
2022-07-06 11:30:00,182.47,183.32,181.29,183.11,182346.0,182.47,183.32,181.29,183.11,182346.0
2022-07-06 12:00:00,183.05,183.88,182.55,183.47,166584.0,183.05,183.88,182.55,183.47,166584.0
2022-07-06 12:30:00,183.42,184.58,183.27,184.14,193242.0,183.42,184.58,183.27,184.14,193242.0
2022-07-06 13:00:00,184.16,184.65,183.47,184.17,171318.0,184.16,184.65,183.47,184.17,171318.0
2022-07-06 13:30:00,184.06,184.58,183.97,184.27,126637.0,184.06,184.58,183.97,184.27,126637.0
2022-07-06 14:00:00,184.25,185.02,182.3,184.2,249289.0,184.25,185.02,182.3,184.2,249289.0
2022-07-06 14:30:00,184.16,185.56,183.85,185.34,245089.0,184.16,185.56,183.85,185.34,245089.0
2022-07-06 15:00:00,185.4,185.75,184.72,185.43,211883.0,185.4,185.75,184.72,185.43,211883.0
2022-07-06 15:30:00,185.42,185.82,183.28,184.08,467527.0,185.42,185.82,183.28,184.08,467527.0
2022-07-07 09:30:00,184.27,187.84,184.27,186.95,661135.0,184.27,187.84,184.27,186.95,661135.0
2022-07-07 10:00:00,186.97,186.97,184.38,185.11,484337.0,186.97,186.97,184.38,185.11,484337.0
2022-07-07 10:30:00,185.06,186.49,183.5,186.12,325241.0,185.06,186.49,183.5,186.12,325241.0
2022-07-07 11:00:00,186.12,187.51,185.87,187.33,288520.0,186.12,187.51,185.87,187.33,288520.0
2022-07-07 11:30:00,187.39,189.15,187.05,189.11,335269.0,187.39,189.15,187.05,189.11,335269.0
2022-07-07 12:00:00,189.12,189.98,188.94,189.07,276347.0,189.12,189.98,188.94,189.07,276347.0
2022-07-07 12:30:00,189.13,189.49,188.66,189.24,213611.0,189.13,189.49,188.66,189.24,213611.0
2022-07-07 13:00:00,189.22,189.45,188.16,188.6,159217.0,189.22,189.45,188.16,188.6,159217.0
2022-07-07 13:30:00,188.63,189.69,188.58,189.55,176613.0,188.63,189.69,188.58,189.55,176613.0
2022-07-07 14:00:00,189.56,190.21,189.45,190.0,219691.0,189.56,190.21,189.45,190.0,219691.0
2022-07-07 14:30:00,189.96,190.08,189.2,189.97,179668.0,189.96,190.08,189.2,189.97,179668.0
2022-07-07 15:00:00,189.98,190.16,189.5,189.54,201745.0,189.98,190.16,189.5,189.54,201745.0
2022-07-07 15:30:00,189.52,189.93,188.8,189.28,537209.0,189.52,189.93,188.8,189.28,537209.0
2022-07-08 09:30:00,186.17,186.17,182.8,183.24,687662.0,186.17,186.17,182.8,183.24,687662.0
2022-07-08 10:00:00,183.22,187.22,182.75,186.77,412975.0,183.22,187.22,182.75,186.77,412975.0
2022-07-08 10:30:00,186.7,189.21,186.67,188.11,425291.0,186.7,189.21,186.67,188.11,425291.0
2022-07-08 11:00:00,188.22,189.75,188.1,189.5,326853.0,188.22,189.75,188.1,189.5,326853.0
2022-07-08 11:30:00,189.51,189.91,187.76,188.64,267317.0,189.51,189.91,187.76,188.64,267317.0
2022-07-08 12:00:00,188.59,188.68,186.66,186.66,205030.0,188.59,188.68,186.66,186.66,205030.0
2022-07-08 12:30:00,186.65,186.89,185.61,185.88,160679.0,186.65,186.89,185.61,185.88,160679.0
2022-07-08 13:00:00,185.8,186.48,185.2,186.45,160861.0,185.8,186.48,185.2,186.45,160861.0
2022-07-08 13:30:00,186.48,187.42,186.13,186.91,201970.0,186.48,187.42,186.13,186.91,201970.0
2022-07-08 14:00:00,186.92,187.74,186.56,187.74,193076.0,186.92,187.74,186.56,187.74,193076.0
2022-07-08 14:30:00,187.73,188.26,187.28,187.8,171518.0,187.73,188.26,187.28,187.8,171518.0
2022-07-08 15:00:00,187.84,187.88,186.82,187.0,174384.0,187.84,187.88,186.82,187.0,174384.0
2022-07-08 15:30:00,186.94,187.39,186.61,186.98,392523.0,186.94,187.39,186.61,186.98,392523.0
2022-07-11 09:30:00,184.73,184.99,177.85,178.48,678244.0,184.73,184.99,177.85,178.48,678244.0
2022-07-11 10:00:00,178.51,180.54,177.72,180.0,509837.0,178.51,180.54,177.72,180.0,509837.0
2022-07-11 10:30:00,180.01,181.43,179.45,179.65,310406.0,180.01,181.43,179.45,179.65,310406.0
2022-07-11 11:00:00,179.56,180.8,179.38,180.52,250531.0,179.56,180.8,179.38,180.52,250531.0
2022-07-11 11:30:00,180.55,180.8,179.39,179.73,189527.0,180.55,180.8,179.39,179.73,189527.0
2022-07-11 12:00:00,179.78,180.34,179.1,179.55,123155.0,179.78,180.34,179.1,179.55,123155.0
2022-07-11 12:30:00,179.55,179.79,178.98,179.52,188092.0,179.55,179.79,178.98,179.52,188092.0
2022-07-11 13:00:00,179.47,180.62,179.39,180.62,211709.0,179.47,180.62,179.39,180.62,211709.0
2022-07-11 13:30:00,180.53,181.05,180.02,180.27,144906.0,180.53,181.05,180.02,180.27,144906.0
2022-07-11 14:00:00,180.28,180.29,179.21,179.3,130300.0,180.28,180.29,179.21,179.3,130300.0
2022-07-11 14:30:00,179.26,179.45,178.25,178.25,162180.0,179.26,179.45,178.25,178.25,162180.0
2022-07-11 15:00:00,178.2,178.49,177.82,178.31,204978.0,178.2,178.49,177.82,178.31,204978.0
2022-07-11 15:30:00,178.3,178.43,176.89,177.36,591097.0,178.3,178.43,176.89,177.36,591097.0
2022-07-12 09:30:00,177.42,179.79,174.8,174.9,916363.0,177.42,179.79,174.8,174.9,916363.0
2022-07-12 10:00:00,174.86,176.3,173.59,174.91,554912.0,174.86,176.3,173.59,174.91,554912.0
2022-07-12 10:30:00,174.94,176.12,173.47,174.86,428801.0,174.94,176.12,173.47,174.86,428801.0
2022-07-12 11:00:00,174.94,177.3,174.84,176.45,351627.0,174.94,177.3,174.84,176.45,351627.0
2022-07-12 11:30:00,176.44,177.27,175.01,176.13,260873.0,176.44,177.27,175.01,176.13,260873.0
2022-07-12 12:00:00,176.24,177.1,176.09,176.91,138525.0,176.24,177.1,176.09,176.91,138525.0
2022-07-12 12:30:00,176.94,177.55,176.14,176.58,227059.0,176.94,177.55,176.14,176.58,227059.0
2022-07-12 13:00:00,176.8,177.22,175.63,175.93,122362.0,176.8,177.22,175.63,175.93,122362.0
2022-07-12 13:30:00,175.96,176.82,175.8,176.62,103467.0,175.96,176.82,175.8,176.62,103467.0
2022-07-12 14:00:00,176.67,176.71,175.84,176.7,97374.0,176.67,176.71,175.84,176.7,97374.0
2022-07-12 14:30:00,176.68,176.77,175.17,175.29,159520.0,176.68,176.77,175.17,175.29,159520.0
2022-07-12 15:00:00,175.28,175.29,173.93,174.0,244367.0,175.28,175.29,173.93,174.0,244367.0
2022-07-12 15:30:00,173.94,174.95,173.42,174.44,522520.0,173.94,174.95,173.42,174.44,522520.0
2022-07-13 09:30:00,170.88,172.76,169.7,172.3,941706.0,170.88,172.76,169.7,172.3,941706.0
2022-07-13 10:00:00,172.24,172.81,170.2,171.54,493995.0,172.24,172.81,170.2,171.54,493995.0
2022-07-13 10:30:00,171.53,174.53,171.09,172.96,583915.0,171.53,174.53,171.09,172.96,583915.0
2022-07-13 11:00:00,172.93,173.5,172.14,172.21,442962.0,172.93,173.5,172.14,172.21,442962.0
2022-07-13 11:30:00,172.25,172.66,171.41,172.17,261054.0,172.25,172.66,171.41,172.17,261054.0
2022-07-13 12:00:00,172.24,172.79,171.41,172.7,195314.0,172.24,172.79,171.41,172.7,195314.0
2022-07-13 12:30:00,172.68,173.3,172.58,173.18,223889.0,172.68,173.3,172.58,173.18,223889.0
2022-07-13 13:00:00,173.2,174.06,173.02,173.32,259406.0,173.2,174.06,173.02,173.32,259406.0
2022-07-13 13:30:00,173.32,174.17,172.56,174.0,182513.0,173.32,174.17,172.56,174.0,182513.0
2022-07-13 14:00:00,174.06,174.15,172.58,174.11,178780.0,174.06,174.15,172.58,174.11,178780.0
2022-07-13 14:30:00,174.12,178.64,174.0,178.59,2553503.0,174.12,178.64,174.0,178.59,2553503.0
2022-07-13 15:00:00,178.43,179.18,176.89,177.06,1595418.0,178.43,179.18,176.89,177.06,1595418.0
2022-07-13 15:30:00,177.05,177.62,176.52,176.55,1378921.0,177.05,177.62,176.52,176.55,1378921.0
2022-07-14 09:30:00,175.56,177.52,172.5,172.99,762513.0,175.56,177.52,172.5,172.99,762513.0
2022-07-14 10:00:00,172.83,174.92,171.82,174.59,546824.0,172.83,174.92,171.82,174.59,546824.0
2022-07-14 10:30:00,174.59,175.9,173.89,174.8,572456.0,174.59,175.9,173.89,174.8,572456.0
2022-07-14 11:00:00,174.86,175.82,174.25,175.6,479857.0,174.86,175.82,174.25,175.6,479857.0
2022-07-14 11:30:00,175.6,176.95,174.89,175.66,344156.0,175.6,176.95,174.89,175.66,344156.0
2022-07-14 12:00:00,175.66,175.99,174.19,174.19,245688.0,175.66,175.99,174.19,174.19,245688.0
2022-07-14 12:30:00,174.24,174.44,172.83,173.21,288267.0,174.24,174.44,172.83,173.21,288267.0
2022-07-14 13:00:00,173.15,173.88,172.57,173.55,244281.0,173.15,173.88,172.57,173.55,244281.0
2022-07-14 13:30:00,173.42,174.0,172.94,173.76,289321.0,173.42,174.0,172.94,173.76,289321.0
2022-07-14 14:00:00,173.8,174.81,173.41,174.77,234213.0,173.8,174.81,173.41,174.77,234213.0
2022-07-14 14:30:00,174.8,175.51,174.02,174.35,313521.0,174.8,175.51,174.02,174.35,313521.0
2022-07-14 15:00:00,174.36,174.83,173.52,174.57,246502.0,174.36,174.83,173.52,174.57,246502.0
2022-07-14 15:30:00,174.57,175.06,173.36,174.78,623581.0,174.57,175.06,173.36,174.78,623581.0
2022-07-15 09:30:00,175.58,179.06,174.56,175.16,930137.0,175.58,179.06,174.56,175.16,930137.0
2022-07-15 10:00:00,175.46,179.85,175.42,179.79,658224.0,175.46,179.85,175.42,179.79,658224.0
2022-07-15 10:30:00,179.85,180.39,179.07,179.61,466067.0,179.85,180.39,179.07,179.61,466067.0
2022-07-15 11:00:00,179.59,183.65,179.54,183.03,700404.0,179.59,183.65,179.54,183.03,700404.0
2022-07-15 11:30:00,183.03,184.66,182.23,184.1,786441.0,183.03,184.66,182.23,184.1,786441.0
2022-07-15 12:00:00,184.13,185.23,183.54,185.1,735952.0,184.13,185.23,183.54,185.1,735952.0
2022-07-15 12:30:00,185.12,186.87,184.81,186.38,1211550.0,185.12,186.87,184.81,186.38,1211550.0
2022-07-15 13:00:00,186.4,186.4,184.82,185.94,853383.0,186.4,186.4,184.82,185.94,853383.0
2022-07-15 13:30:00,185.96,187.48,185.59,187.37,711598.0,185.96,187.48,185.59,187.37,711598.0
2022-07-15 14:00:00,187.37,188.79,186.94,188.79,890045.0,187.37,188.79,186.94,188.79,890045.0
2022-07-15 14:30:00,188.76,189.07,187.6,187.73,1041611.0,188.76,189.07,187.6,187.73,1041611.0
2022-07-15 15:00:00,187.73,188.89,187.36,188.68,924416.0,187.73,188.89,187.36,188.68,924416.0
2022-07-15 15:30:00,188.66,189.22,187.64,189.16,1719168.0,188.66,189.22,187.64,189.16,1719168.0
2022-07-18 09:30:00,192.71,199.67,192.5,197.89,2633769.0,192.71,199.67,192.5,197.89,2633769.0
2022-07-18 10:00:00,197.93,198.14,195.55,196.05,1267591.0,197.93,198.14,195.55,196.05,1267591.0
2022-07-18 10:30:00,196.12,197.5,194.68,196.28,965646.0,196.12,197.5,194.68,196.28,965646.0
2022-07-18 11:00:00,196.3,198.19,196.15,197.9,629677.0,196.3,198.19,196.15,197.9,629677.0
2022-07-18 11:30:00,197.94,198.89,197.36,198.09,742005.0,197.94,198.89,197.36,198.09,742005.0
2022-07-18 12:00:00,198.13,198.53,197.35,198.31,439054.0,198.13,198.53,197.35,198.31,439054.0
2022-07-18 12:30:00,198.29,198.56,197.33,197.63,426795.0,198.29,198.56,197.33,197.63,426795.0
2022-07-18 13:00:00,197.62,198.17,196.81,197.39,456025.0,197.62,198.17,196.81,197.39,456025.0
2022-07-18 13:30:00,197.4,197.47,194.01,194.42,636758.0,197.4,197.47,194.01,194.42,636758.0
2022-07-18 14:00:00,194.34,195.0,193.51,193.62,626056.0,194.34,195.0,193.51,193.62,626056.0
2022-07-18 14:30:00,193.63,194.37,191.59,191.99,780316.0,193.63,194.37,191.59,191.99,780316.0
2022-07-18 15:00:00,191.99,192.9,190.95,190.95,816901.0,191.99,192.9,190.95,190.95,816901.0
2022-07-18 15:30:00,190.96,191.33,189.8,190.81,1244539.0,190.96,191.33,189.8,190.81,1244539.0
2022-07-19 09:30:00,193.16,194.23,188.4,192.49,1869237.0,193.16,194.23,188.4,192.49,1869237.0
2022-07-19 10:00:00,192.47,193.94,190.12,193.81,1107721.0,192.47,193.94,190.12,193.81,1107721.0
2022-07-19 10:30:00,193.9,196.94,193.2,196.6,1231756.0,193.9,196.94,193.2,196.6,1231756.0
2022-07-19 11:00:00,196.61,198.23,195.76,197.51,1186976.0,196.61,198.23,195.76,197.51,1186976.0
2022-07-19 11:30:00,197.5,197.99,196.86,197.55,778215.0,197.5,197.99,196.86,197.55,778215.0
2022-07-19 12:00:00,197.5,198.49,197.02,197.88,918787.0,197.5,198.49,197.02,197.88,918787.0
2022-07-19 12:30:00,197.89,198.96,197.7,198.96,825631.0,197.89,198.96,197.7,198.96,825631.0
2022-07-19 13:00:00,198.93,199.38,197.74,198.54,1063186.0,198.93,199.38,197.74,198.54,1063186.0
2022-07-19 13:30:00,198.49,200.37,198.37,199.68,1200300.0,198.49,200.37,198.37,199.68,1200300.0
2022-07-19 14:00:00,199.71,201.8,199.71,200.53,1044193.0,199.71,201.8,199.71,200.53,1044193.0
2022-07-19 14:30:00,200.52,201.58,200.1,200.68,893161.0,200.52,201.58,200.1,200.68,893161.0
2022-07-19 15:00:00,200.68,201.39,200.02,200.39,1114533.0,200.68,201.39,200.02,200.39,1114533.0
2022-07-19 15:30:00,200.4,201.97,199.86,201.63,2729462.0,200.4,201.97,199.86,201.63,2729462.0
2022-07-20 09:30:00,208.17,208.4,200.1,203.66,8638291.0,208.17,208.4,200.1,203.66,8638291.0
2022-07-20 10:00:00,203.59,209.79,202.1,209.09,5194385.0,203.59,209.79,202.1,209.09,5194385.0
2022-07-20 10:30:00,209.08,210.6,207.12,209.71,3463909.0,209.08,210.6,207.12,209.71,3463909.0
2022-07-20 11:00:00,209.73,210.24,207.21,210.11,2443557.0,209.73,210.24,207.21,210.11,2443557.0
2022-07-20 11:30:00,210.11,215.44,210.04,214.35,3682581.0,210.11,215.44,210.04,214.35,3682581.0
2022-07-20 12:00:00,214.4,216.83,213.61,215.06,2937161.0,214.4,216.83,213.61,215.06,2937161.0
2022-07-20 12:30:00,215.02,216.97,212.12,214.31,2593641.0,215.02,216.97,212.12,214.31,2593641.0
2022-07-20 13:00:00,214.31,214.31,209.0,212.4,2779597.0,214.31,214.31,209.0,212.4,2779597.0
2022-07-20 13:30:00,212.33,214.09,212.0,212.66,1837973.0,212.33,214.09,212.0,212.66,1837973.0
2022-07-20 14:00:00,212.65,214.96,211.64,214.62,1774593.0,212.65,214.96,211.64,214.62,1774593.0
2022-07-20 14:30:00,214.57,215.76,213.21,214.35,1861345.0,214.57,215.76,213.21,214.35,1861345.0
2022-07-20 15:00:00,214.35,215.49,213.64,215.32,1554528.0,214.35,215.49,213.64,215.32,1554528.0
2022-07-20 15:30:00,215.32,216.96,214.22,216.33,2462519.0,215.32,216.96,214.22,216.33,2462519.0
2022-07-21 09:30:00,214.3,218.22,211.5,217.13,2530814.0,214.3,218.22,211.5,217.13,2530814.0
2022-07-21 10:00:00,217.15,218.27,212.75,213.21,2059941.0,217.15,218.27,212.75,213.21,2059941.0
2022-07-21 10:30:00,213.18,216.78,212.47,216.33,1254327.0,213.18,216.78,212.47,216.33,1254327.0
2022-07-21 11:00:00,216.36,217.74,214.7,216.29,1201613.0,216.36,217.74,214.7,216.29,1201613.0
2022-07-21 11:30:00,216.36,217.83,215.64,217.03,893898.0,216.36,217.83,215.64,217.03,893898.0
2022-07-21 12:00:00,216.94,219.7,216.9,219.45,1055939.0,216.94,219.7,216.9,219.45,1055939.0
2022-07-21 12:30:00,219.45,219.96,218.51,219.34,758337.0,219.45,219.96,218.51,219.34,758337.0
2022-07-21 13:00:00,219.3,219.99,218.63,219.53,921956.0,219.3,219.99,218.63,219.53,921956.0
2022-07-21 13:30:00,219.53,221.28,219.0,220.65,1393786.0,219.53,221.28,219.0,220.65,1393786.0
2022-07-21 14:00:00,220.72,222.49,220.35,222.22,1132453.0,220.72,222.49,220.35,222.22,1132453.0
2022-07-21 14:30:00,222.2,222.92,221.23,221.29,1231620.0,222.2,222.92,221.23,221.29,1231620.0
2022-07-21 15:00:00,221.26,222.39,220.7,222.13,813398.0,221.26,222.39,220.7,222.13,813398.0
2022-07-21 15:30:00,222.15,224.32,222.11,223.89,2080877.0,222.15,224.32,222.11,223.89,2080877.0
2022-07-22 09:30:00,222.42,229.35,221.25,224.93,3092917.0,222.42,229.35,221.25,224.93,3092917.0
2022-07-22 10:00:00,225.11,225.67,221.04,221.85,2274953.0,225.11,225.67,221.04,221.85,2274953.0
2022-07-22 10:30:00,221.8,223.33,220.97,222.4,1309596.0,221.8,223.33,220.97,222.4,1309596.0
2022-07-22 11:00:00,222.41,222.81,220.13,220.23,1028746.0,222.41,222.81,220.13,220.23,1028746.0
2022-07-22 11:30:00,220.18,220.65,218.86,220.45,1045395.0,220.18,220.65,218.86,220.45,1045395.0
2022-07-22 12:00:00,220.52,220.74,219.2,220.28,666943.0,220.52,220.74,219.2,220.28,666943.0
2022-07-22 12:30:00,220.34,221.47,220.18,220.54,500984.0,220.34,221.47,220.18,220.54,500984.0
2022-07-22 13:00:00,220.57,220.57,218.85,219.54,515287.0,220.57,220.57,218.85,219.54,515287.0
2022-07-22 13:30:00,219.51,219.9,218.92,219.57,398168.0,219.51,219.9,218.92,219.57,398168.0
2022-07-22 14:00:00,219.63,219.81,218.62,219.0,497763.0,219.63,219.81,218.62,219.0,497763.0
2022-07-22 14:30:00,218.94,220.85,218.44,220.69,638413.0,218.94,220.85,218.44,220.69,638413.0
2022-07-22 15:00:00,220.64,221.29,220.02,220.77,551476.0,220.64,221.29,220.02,220.77,551476.0
2022-07-22 15:30:00,220.81,220.85,219.5,220.44,1038743.0,220.81,220.85,219.5,220.44,1038743.0
2022-07-25 09:30:00,221.19,225.23,220.84,223.24,1744448.0,221.19,225.23,220.84,223.24,1744448.0
2022-07-25 10:00:00,223.36,224.27,221.85,222.39,939038.0,223.36,224.27,221.85,222.39,939038.0
2022-07-25 10:30:00,222.53,223.72,220.49,220.5,665452.0,222.53,223.72,220.49,220.5,665452.0
2022-07-25 11:00:00,220.46,220.78,218.75,220.67,786167.0,220.46,220.78,218.75,220.67,786167.0
2022-07-25 11:30:00,220.63,221.2,220.26,220.97,475425.0,220.63,221.2,220.26,220.97,475425.0
2022-07-25 12:00:00,220.9,221.24,219.87,220.24,410138.0,220.9,221.24,219.87,220.24,410138.0
2022-07-25 12:30:00,220.19,221.38,220.04,220.37,242688.0,220.19,221.38,220.04,220.37,242688.0
2022-07-25 13:00:00,220.36,220.93,220.12,220.64,253980.0,220.36,220.93,220.12,220.64,253980.0
2022-07-25 13:30:00,220.67,220.97,219.1,219.14,300974.0,220.67,220.97,219.1,219.14,300974.0
2022-07-25 14:00:00,219.09,219.36,218.02,218.49,380969.0,219.09,219.36,218.02,218.49,380969.0
2022-07-25 14:30:00,218.52,219.01,217.22,217.47,470341.0,218.52,219.01,217.22,217.47,470341.0
2022-07-25 15:00:00,217.42,217.8,216.35,217.01,536896.0,217.42,217.8,216.35,217.01,536896.0
2022-07-25 15:30:00,217.06,218.66,216.58,218.53,882236.0,217.06,218.66,216.58,218.53,882236.0
2022-07-26 09:30:00,216.58,218.66,215.58,217.61,862162.0,216.58,218.66,215.58,217.61,862162.0
2022-07-26 10:00:00,217.53,219.39,215.64,215.74,749659.0,217.53,219.39,215.64,215.74,749659.0
2022-07-26 10:30:00,215.66,215.76,214.16,215.12,797972.0,215.66,215.76,214.16,215.12,797972.0
2022-07-26 11:00:00,215.09,215.63,213.42,213.71,429596.0,215.09,215.63,213.42,213.71,429596.0
2022-07-26 11:30:00,213.67,214.83,213.43,214.16,258169.0,213.67,214.83,213.43,214.16,258169.0
2022-07-26 12:00:00,214.16,215.29,213.6,215.03,355701.0,214.16,215.29,213.6,215.03,355701.0
2022-07-26 12:30:00,215.06,215.45,214.01,214.44,234929.0,215.06,215.45,214.01,214.44,234929.0
2022-07-26 13:00:00,214.43,215.1,213.94,214.37,240389.0,214.43,215.1,213.94,214.37,240389.0
2022-07-26 13:30:00,214.39,214.42,213.24,213.46,248111.0,214.39,214.42,213.24,213.46,248111.0
2022-07-26 14:00:00,213.5,214.52,213.1,213.15,273532.0,213.5,214.52,213.1,213.15,273532.0
2022-07-26 14:30:00,213.17,213.47,211.78,212.34,334513.0,213.17,213.47,211.78,212.34,334513.0
2022-07-26 15:00:00,212.33,213.47,211.64,212.63,531503.0,212.33,213.47,211.64,212.63,531503.0
2022-07-26 15:30:00,212.64,214.48,212.51,213.91,824388.0,212.64,214.48,212.51,213.91,824388.0
2022-07-27 09:30:00,216.22,218.32,214.58,216.5,620436.0,216.22,218.32,214.58,216.5,620436.0
2022-07-27 10:00:00,216.51,218.77,216.14,217.07,465261.0,216.51,218.77,216.14,217.07,465261.0
2022-07-27 10:30:00,217.09,219.39,216.24,219.32,428396.0,217.09,219.39,216.24,219.32,428396.0
2022-07-27 11:00:00,219.36,220.74,219.3,220.52,471550.0,219.36,220.74,219.3,220.52,471550.0
2022-07-27 11:30:00,220.51,221.5,219.82,221.25,359193.0,220.51,221.5,219.82,221.25,359193.0
2022-07-27 12:00:00,221.21,222.06,220.79,221.51,313922.0,221.21,222.06,220.79,221.51,313922.0
2022-07-27 12:30:00,221.5,222.56,221.12,221.65,316388.0,221.5,222.56,221.12,221.65,316388.0
2022-07-27 13:00:00,221.59,222.61,221.33,221.9,307985.0,221.59,222.61,221.33,221.9,307985.0
2022-07-27 13:30:00,221.95,222.19,221.1,221.38,213598.0,221.95,222.19,221.1,221.38,213598.0
2022-07-27 14:00:00,221.48,223.27,220.77,222.71,514641.0,221.48,223.27,220.77,222.71,514641.0
2022-07-27 14:30:00,222.66,225.5,221.75,224.14,708109.0,222.66,225.5,221.75,224.14,708109.0
2022-07-27 15:00:00,224.12,226.39,223.32,226.34,622203.0,224.12,226.39,223.32,226.34,622203.0
2022-07-27 15:30:00,226.38,227.78,226.05,226.75,1487911.0,226.38,227.78,226.05,226.75,1487911.0
2022-07-28 09:30:00,224.68,228.1,219.94,221.07,1145155.0,224.68,228.1,219.94,221.07,1145155.0
2022-07-28 10:00:00,221.16,222.28,219.67,220.95,605723.0,221.16,222.28,219.67,220.95,605723.0
2022-07-28 10:30:00,220.95,224.93,220.09,224.91,662468.0,220.95,224.93,220.09,224.91,662468.0
2022-07-28 11:00:00,224.83,227.22,224.52,226.1,744160.0,224.83,227.22,224.52,226.1,744160.0
2022-07-28 11:30:00,226.09,226.57,225.0,225.0,455236.0,226.09,226.57,225.0,225.0,455236.0
2022-07-28 12:00:00,225.04,225.46,224.06,224.9,405665.0,225.04,225.46,224.06,224.9,405665.0
2022-07-28 12:30:00,224.95,225.69,224.41,224.67,218366.0,224.95,225.69,224.41,224.67,218366.0
2022-07-28 13:00:00,224.62,225.27,223.77,224.76,214928.0,224.62,225.27,223.77,224.76,214928.0
2022-07-28 13:30:00,224.81,225.67,224.41,224.58,285345.0,224.81,225.67,224.41,224.58,285345.0
2022-07-28 14:00:00,224.66,224.77,223.31,224.12,299715.0,224.66,224.77,223.31,224.12,299715.0
2022-07-28 14:30:00,224.21,225.68,224.04,225.47,271055.0,224.21,225.68,224.04,225.47,271055.0
2022-07-28 15:00:00,225.47,225.88,224.82,225.68,285405.0,225.47,225.88,224.82,225.68,285405.0
2022-07-28 15:30:00,225.69,226.25,225.04,226.02,567123.0,225.69,226.25,225.04,226.02,567123.0
2022-07-29 09:30:00,223.16,230.25,222.4,228.83,1363640.0,223.16,230.25,222.4,228.83,1363640.0
2022-07-29 10:00:00,228.71,230.75,228.3,229.71,626404.0,228.71,230.75,228.3,229.71,626404.0
2022-07-29 10:30:00,229.65,229.87,226.35,226.38,519442.0,229.65,229.87,226.35,226.38,519442.0
2022-07-29 11:00:00,226.32,227.06,225.26,225.51,369809.0,226.32,227.06,225.26,225.51,369809.0
2022-07-29 11:30:00,225.37,225.62,224.5,225.06,264182.0,225.37,225.62,224.5,225.06,264182.0
2022-07-29 12:00:00,225.09,225.84,224.16,224.87,172917.0,225.09,225.84,224.16,224.87,172917.0
2022-07-29 12:30:00,224.81,226.45,224.7,226.12,139864.0,224.81,226.45,224.7,226.12,139864.0
2022-07-29 13:00:00,226.14,226.39,225.13,225.21,139131.0,226.14,226.39,225.13,225.21,139131.0
2022-07-29 13:30:00,225.17,226.62,224.87,226.15,209902.0,225.17,226.62,224.87,226.15,209902.0
2022-07-29 14:00:00,226.1,226.18,224.55,225.97,327450.0,226.1,226.18,224.55,225.97,327450.0
2022-07-29 14:30:00,226.0,226.93,225.68,225.86,226274.0,226.0,226.93,225.68,225.86,226274.0
2022-07-29 15:00:00,225.86,226.27,225.48,225.86,227027.0,225.86,226.27,225.48,225.86,227027.0
2022-07-29 15:30:00,225.87,226.06,224.7,224.89,679704.0,225.87,226.06,224.7,224.89,679704.0
2022-08-01 09:30:00,223.09,225.05,221.0,223.93,723391.0,223.09,225.05,221.0,223.93,723391.0
2022-08-01 10:00:00,223.86,225.98,223.56,225.28,427603.0,223.86,225.98,223.56,225.28,427603.0
2022-08-01 10:30:00,225.29,228.19,225.29,227.98,365363.0,225.29,228.19,225.29,227.98,365363.0
2022-08-01 11:00:00,228.03,228.39,226.23,227.76,285994.0,228.03,228.39,226.23,227.76,285994.0
2022-08-01 11:30:00,227.76,228.21,226.82,227.77,169399.0,227.76,228.21,226.82,227.77,169399.0
2022-08-01 12:00:00,227.8,227.98,225.54,226.29,214600.0,227.8,227.98,225.54,226.29,214600.0
2022-08-01 12:30:00,226.25,226.35,225.19,225.7,156589.0,226.25,226.35,225.19,225.7,156589.0
2022-08-01 13:00:00,225.61,225.69,224.35,224.51,171889.0,225.61,225.69,224.35,224.51,171889.0
2022-08-01 13:30:00,224.46,224.68,223.15,224.33,189015.0,224.46,224.68,223.15,224.33,189015.0
2022-08-01 14:00:00,224.35,226.05,223.89,226.01,155202.0,224.35,226.05,223.89,226.01,155202.0
2022-08-01 14:30:00,225.99,226.38,225.26,226.23,202118.0,225.99,226.38,225.26,226.23,202118.0
2022-08-01 15:00:00,226.28,226.44,225.02,225.21,136002.0,226.28,226.44,225.02,225.21,136002.0
2022-08-01 15:30:00,225.12,226.37,225.12,226.24,342990.0,225.12,226.37,225.12,226.24,342990.0
2022-08-02 09:30:00,222.81,228.2,221.96,226.87,508367.0,222.81,228.2,221.96,226.87,508367.0
2022-08-02 10:00:00,226.92,227.21,223.22,224.53,319801.0,226.92,227.21,223.22,224.53,319801.0
2022-08-02 10:30:00,224.4,225.34,223.01,224.5,280230.0,224.4,225.34,223.01,224.5,280230.0
2022-08-02 11:00:00,224.73,225.26,223.28,224.36,289109.0,224.73,225.26,223.28,224.36,289109.0
2022-08-02 11:30:00,224.37,224.92,223.26,224.28,217329.0,224.37,224.92,223.26,224.28,217329.0
2022-08-02 12:00:00,224.41,226.34,224.23,226.15,195478.0,224.41,226.34,224.23,226.15,195478.0
2022-08-02 12:30:00,226.26,226.85,225.75,225.81,245829.0,226.26,226.85,225.75,225.81,245829.0
2022-08-02 13:00:00,225.81,225.9,224.14,224.3,206141.0,225.81,225.9,224.14,224.3,206141.0
2022-08-02 13:30:00,224.17,224.17,221.75,222.5,379782.0,224.17,224.17,221.75,222.5,379782.0
2022-08-02 14:00:00,222.47,223.33,222.05,223.27,273496.0,222.47,223.33,222.05,223.27,273496.0
2022-08-02 14:30:00,223.22,223.78,221.9,222.19,269413.0,223.22,223.78,221.9,222.19,269413.0
2022-08-02 15:00:00,222.19,222.63,221.16,221.61,334034.0,222.19,222.63,221.16,221.61,334034.0
2022-08-02 15:30:00,221.59,222.15,220.88,221.46,570476.0,221.59,222.15,220.88,221.46,570476.0
2022-08-03 09:30:00,224.79,226.68,222.42,226.18,575906.0,224.79,226.68,222.42,226.18,575906.0
2022-08-03 10:00:00,226.11,227.77,225.07,225.21,449094.0,226.11,227.77,225.07,225.21,449094.0
2022-08-03 10:30:00,225.15,225.68,223.13,225.68,292236.0,225.15,225.68,223.13,225.68,292236.0
2022-08-03 11:00:00,225.68,226.29,224.3,226.12,215840.0,225.68,226.29,224.3,226.12,215840.0
2022-08-03 11:30:00,226.25,227.18,225.6,226.57,213175.0,226.25,227.18,225.6,226.57,213175.0
2022-08-03 12:00:00,226.57,226.61,225.26,225.87,212771.0,226.57,226.61,225.26,225.87,212771.0
2022-08-03 12:30:00,225.87,227.03,225.85,226.79,191095.0,225.87,227.03,225.85,226.79,191095.0
2022-08-03 13:00:00,226.83,227.76,226.64,227.65,202433.0,226.83,227.76,226.64,227.65,202433.0
2022-08-03 13:30:00,227.68,228.1,226.68,226.79,280212.0,227.68,228.1,226.68,226.79,280212.0
2022-08-03 14:00:00,226.76,227.43,226.26,227.31,182455.0,226.76,227.43,226.26,227.31,182455.0
2022-08-03 14:30:00,227.32,227.58,226.4,226.56,154038.0,227.32,227.58,226.4,226.56,154038.0
2022-08-03 15:00:00,226.55,226.7,225.79,226.62,197255.0,226.55,226.7,225.79,226.62,197255.0
2022-08-03 15:30:00,226.6,227.91,226.57,226.74,508173.0,226.6,227.91,226.57,226.74,508173.0
2022-08-04 09:30:00,227.52,232.07,226.3,228.72,1108838.0,227.52,232.07,226.3,228.72,1108838.0
2022-08-04 10:00:00,228.72,230.3,227.75,229.17,465921.0,228.72,230.3,227.75,229.17,465921.0
2022-08-04 10:30:00,229.18,229.26,225.05,227.04,398783.0,229.18,229.26,225.05,227.04,398783.0
2022-08-04 11:00:00,227.06,228.73,226.75,226.99,263336.0,227.06,228.73,226.75,226.99,263336.0
2022-08-04 11:30:00,227.11,228.33,226.44,228.0,174078.0,227.11,228.33,226.44,228.0,174078.0
2022-08-04 12:00:00,228.04,230.19,227.51,229.63,285746.0,228.04,230.19,227.51,229.63,285746.0
2022-08-04 12:30:00,229.56,229.78,227.46,227.75,179763.0,229.56,229.78,227.46,227.75,179763.0
2022-08-04 13:00:00,227.78,229.84,227.59,229.72,257420.0,227.78,229.84,227.59,229.72,257420.0
2022-08-04 13:30:00,229.73,230.5,229.48,230.09,258887.0,229.73,230.5,229.48,230.09,258887.0
2022-08-04 14:00:00,230.08,230.5,229.53,230.01,223583.0,230.08,230.5,229.53,230.01,223583.0
2022-08-04 14:30:00,230.04,230.4,229.48,230.09,193321.0,230.04,230.4,229.48,230.09,193321.0
2022-08-04 15:00:00,230.04,230.89,229.62,230.23,234623.0,230.04,230.89,229.62,230.23,234623.0
2022-08-04 15:30:00,230.23,230.63,229.31,229.91,459741.0,230.23,230.63,229.31,229.91,459741.0
2022-08-05 09:30:00,225.44,226.5,223.28,225.5,687324.0,225.44,226.5,223.28,225.5,687324.0
2022-08-05 10:00:00,225.31,228.62,225.28,228.07,347021.0,225.31,228.62,225.28,228.07,347021.0
2022-08-05 10:30:00,228.02,228.27,226.88,227.71,218261.0,228.02,228.27,226.88,227.71,218261.0
2022-08-05 11:00:00,227.71,227.81,223.1,223.18,362664.0,227.71,227.81,223.1,223.18,362664.0
2022-08-05 11:30:00,223.17,224.24,222.87,223.84,214491.0,223.17,224.24,222.87,223.84,214491.0
2022-08-05 12:00:00,223.86,225.93,223.66,225.71,208175.0,223.86,225.93,223.66,225.71,208175.0
2022-08-05 12:30:00,225.77,225.81,224.34,225.65,114376.0,225.77,225.81,224.34,225.65,114376.0
2022-08-05 13:00:00,225.65,227.12,224.97,226.65,194596.0,225.65,227.12,224.97,226.65,194596.0
2022-08-05 13:30:00,226.65,227.38,225.94,226.35,139255.0,226.65,227.38,225.94,226.35,139255.0
2022-08-05 14:00:00,226.31,226.37,225.31,225.31,91990.0,226.31,226.37,225.31,225.31,91990.0
2022-08-05 14:30:00,225.29,225.92,224.93,225.39,90765.0,225.29,225.92,224.93,225.39,90765.0
2022-08-05 15:00:00,225.38,226.16,225.01,226.11,158570.0,225.38,226.16,225.01,226.11,158570.0
2022-08-05 15:30:00,226.08,226.93,225.61,226.78,359523.0,226.08,226.93,225.61,226.78,359523.0
2022-08-08 09:30:00,227.82,238.98,226.41,237.81,1263479.0,227.82,238.98,226.41,237.81,1263479.0
2022-08-08 10:00:00,237.82,241.96,236.06,240.27,1200940.0,237.82,241.96,236.06,240.27,1200940.0
2022-08-08 10:30:00,240.24,240.68,236.55,238.1,784932.0,240.24,240.68,236.55,238.1,784932.0
2022-08-08 11:00:00,238.04,238.84,236.6,237.23,431338.0,238.04,238.84,236.6,237.23,431338.0
2022-08-08 11:30:00,237.16,237.29,233.58,235.34,554872.0,237.16,237.29,233.58,235.34,554872.0
2022-08-08 12:00:00,235.4,235.85,234.23,234.82,436014.0,235.4,235.85,234.23,234.82,436014.0
2022-08-08 12:30:00,234.73,236.99,234.72,236.18,355981.0,234.73,236.99,234.72,236.18,355981.0
2022-08-08 13:00:00,236.05,237.21,235.56,236.78,289961.0,236.05,237.21,235.56,236.78,289961.0
2022-08-08 13:30:00,236.71,239.18,236.33,239.06,395743.0,236.71,239.18,236.33,239.06,395743.0
2022-08-08 14:00:00,239.08,239.08,235.22,235.54,382868.0,239.08,239.08,235.22,235.54,382868.0
2022-08-08 14:30:00,235.48,235.69,233.16,233.67,321189.0,235.48,235.69,233.16,233.67,321189.0
2022-08-08 15:00:00,233.72,233.89,232.61,233.48,292208.0,233.72,233.89,232.61,233.48,292208.0
2022-08-08 15:30:00,233.47,234.44,233.1,233.48,573204.0,233.47,234.44,233.1,233.48,573204.0
2022-08-09 09:30:00,231.62,232.2,226.28,226.56,670508.0,231.62,232.2,226.28,226.56,670508.0
2022-08-09 10:00:00,226.39,227.31,224.65,226.92,431123.0,226.39,227.31,224.65,226.92,431123.0
2022-08-09 10:30:00,227.04,227.4,225.57,227.15,259529.0,227.04,227.4,225.57,227.15,259529.0
2022-08-09 11:00:00,227.15,228.92,226.22,228.42,267590.0,227.15,228.92,226.22,228.42,267590.0
2022-08-09 11:30:00,228.4,228.65,226.92,228.05,315250.0,228.4,228.65,226.92,228.05,315250.0
2022-08-09 12:00:00,228.07,228.45,227.51,228.06,250471.0,228.07,228.45,227.51,228.06,250471.0
2022-08-09 12:30:00,228.06,228.65,227.95,228.39,190825.0,228.06,228.65,227.95,228.39,190825.0
2022-08-09 13:00:00,228.43,228.88,227.97,228.65,156641.0,228.43,228.88,227.97,228.65,156641.0
2022-08-09 13:30:00,228.65,229.76,227.89,229.47,248361.0,228.65,229.76,227.89,229.47,248361.0
2022-08-09 14:00:00,229.47,229.93,228.35,228.64,203979.0,229.47,229.93,228.35,228.64,203979.0
2022-08-09 14:30:00,228.63,229.78,228.45,229.34,161814.0,228.63,229.78,228.45,229.34,161814.0
2022-08-09 15:00:00,229.35,229.77,228.53,229.28,225692.0,229.35,229.77,228.53,229.28,225692.0
2022-08-09 15:30:00,229.3,230.12,229.2,229.94,480171.0,229.3,230.12,229.2,229.94,480171.0
2022-08-10 09:30:00,236.54,240.28,236.52,239.0,963211.0,236.54,240.28,236.52,239.0,963211.0
2022-08-10 10:00:00,239.0,241.15,237.64,240.94,783456.0,239.0,241.15,237.64,240.94,783456.0
2022-08-10 10:30:00,240.87,241.88,240.35,241.57,447080.0,240.87,241.88,240.35,241.57,447080.0
2022-08-10 11:00:00,241.56,243.16,240.7,240.79,461644.0,241.56,243.16,240.7,240.79,461644.0
2022-08-10 11:30:00,240.87,242.47,240.29,242.34,338323.0,240.87,242.47,240.29,242.34,338323.0
2022-08-10 12:00:00,242.31,243.4,241.42,242.3,445564.0,242.31,243.4,241.42,242.3,445564.0
2022-08-10 12:30:00,242.26,243.62,241.92,243.55,281650.0,242.26,243.62,241.92,243.55,281650.0
2022-08-10 13:00:00,243.55,243.73,242.53,243.31,228955.0,243.55,243.73,242.53,243.31,228955.0
2022-08-10 13:30:00,243.4,244.54,242.88,244.02,337894.0,243.4,244.54,242.88,244.02,337894.0
2022-08-10 14:00:00,244.0,244.27,242.95,243.06,287565.0,244.0,244.27,242.95,243.06,287565.0
2022-08-10 14:30:00,243.05,243.08,242.35,242.59,292204.0,243.05,243.08,242.35,242.59,292204.0
2022-08-10 15:00:00,242.59,243.85,242.35,243.71,298915.0,242.59,243.85,242.35,243.71,298915.0
2022-08-10 15:30:00,243.69,244.11,243.2,244.11,746613.0,243.69,244.11,243.2,244.11,746613.0
2022-08-11 09:30:00,244.76,250.67,244.68,247.7,1278116.0,244.76,250.67,244.68,247.7,1278116.0
2022-08-11 10:00:00,247.69,251.62,247.67,249.44,613898.0,247.69,251.62,247.67,249.44,613898.0
2022-08-11 10:30:00,249.4,251.08,247.3,247.77,510778.0,249.4,251.08,247.3,247.77,510778.0
2022-08-11 11:00:00,247.81,248.06,243.04,245.37,543140.0,247.81,248.06,243.04,245.37,543140.0
2022-08-11 11:30:00,245.38,246.21,243.99,245.87,406976.0,245.38,246.21,243.99,245.87,406976.0
2022-08-11 12:00:00,245.95,246.64,244.12,245.61,363971.0,245.95,246.64,244.12,245.61,363971.0
2022-08-11 12:30:00,245.6,246.4,245.51,246.24,193498.0,245.6,246.4,245.51,246.24,193498.0
2022-08-11 13:00:00,246.26,247.34,246.1,246.85,242747.0,246.26,247.34,246.1,246.85,242747.0
2022-08-11 13:30:00,246.77,246.89,244.44,244.64,268137.0,246.77,246.89,244.44,244.64,268137.0
2022-08-11 14:00:00,244.64,244.65,243.06,243.36,312982.0,244.64,244.65,243.06,243.36,312982.0
2022-08-11 14:30:00,243.38,243.62,241.51,242.72,320147.0,243.38,243.62,241.51,242.72,320147.0
2022-08-11 15:00:00,242.76,243.5,242.02,243.17,293622.0,242.76,243.5,242.02,243.17,293622.0
2022-08-11 15:30:00,243.16,243.37,241.97,242.69,435272.0,243.16,243.37,241.97,242.69,435272.0
2022-08-12 09:30:00,244.81,247.99,244.61,245.63,643252.0,244.81,247.99,244.61,245.63,643252.0
2022-08-12 10:00:00,245.52,247.17,243.76,246.11,384857.0,245.52,247.17,243.76,246.11,384857.0
2022-08-12 10:30:00,246.04,246.2,244.11,245.35,291137.0,246.04,246.2,244.11,245.35,291137.0
2022-08-12 11:00:00,245.42,246.65,245.0,246.04,243043.0,245.42,246.65,245.0,246.04,243043.0
2022-08-12 11:30:00,246.09,246.77,244.64,244.66,221121.0,246.09,246.77,244.64,244.66,221121.0
2022-08-12 12:00:00,244.65,246.17,244.64,246.12,139337.0,244.65,246.17,244.64,246.12,139337.0
2022-08-12 12:30:00,246.1,246.56,245.6,245.75,139536.0,246.1,246.56,245.6,245.75,139536.0
2022-08-12 13:00:00,245.79,246.87,245.78,246.56,143068.0,245.79,246.87,245.78,246.56,143068.0
2022-08-12 13:30:00,246.55,246.88,246.21,246.68,193675.0,246.55,246.88,246.21,246.68,193675.0
2022-08-12 14:00:00,246.77,247.97,246.66,247.84,292465.0,246.77,247.97,246.66,247.84,292465.0
2022-08-12 14:30:00,247.9,248.29,247.76,248.05,228687.0,247.9,248.29,247.76,248.05,228687.0
2022-08-12 15:00:00,248.02,249.08,247.65,248.96,317954.0,248.02,249.08,247.65,248.96,317954.0
2022-08-12 15:30:00,248.95,249.41,248.27,249.3,665162.0,248.95,249.41,248.27,249.3,665162.0
2022-08-15 09:30:00,248.11,251.99,248.0,250.66,653343.0,248.11,251.99,248.0,250.66,653343.0
2022-08-15 10:00:00,250.6,250.6,247.51,249.53,397791.0,250.6,250.6,247.51,249.53,397791.0
2022-08-15 10:30:00,249.59,250.88,248.55,248.55,274853.0,249.59,250.88,248.55,248.55,274853.0
2022-08-15 11:00:00,248.5,250.08,248.14,249.44,232723.0,248.5,250.08,248.14,249.44,232723.0
2022-08-15 11:30:00,249.49,251.55,249.42,251.27,249612.0,249.49,251.55,249.42,251.27,249612.0
2022-08-15 12:00:00,251.23,251.75,250.46,250.72,192573.0,251.23,251.75,250.46,250.72,192573.0
2022-08-15 12:30:00,250.69,250.69,249.31,249.41,227355.0,250.69,250.69,249.31,249.41,227355.0
2022-08-15 13:00:00,249.38,250.4,249.24,249.31,179780.0,249.38,250.4,249.24,249.31,179780.0
2022-08-15 13:30:00,249.35,249.58,248.55,248.77,127212.0,249.35,249.58,248.55,248.77,127212.0
2022-08-15 14:00:00,248.77,248.85,247.6,247.79,187226.0,248.77,248.85,247.6,247.79,187226.0
2022-08-15 14:30:00,247.79,249.8,247.7,249.73,251199.0,247.79,249.8,247.7,249.73,251199.0
2022-08-15 15:00:00,249.72,250.63,249.09,250.3,280701.0,249.72,250.63,249.09,250.3,280701.0
2022-08-15 15:30:00,250.33,250.52,248.62,249.12,462513.0,250.33,250.52,248.62,249.12,462513.0
2022-08-16 09:30:00,247.16,249.29,245.25,247.09,524641.0,247.16,249.29,245.25,247.09,524641.0
2022-08-16 10:00:00,246.92,247.17,244.51,245.3,302775.0,246.92,247.17,244.51,245.3,302775.0
2022-08-16 10:30:00,245.27,245.7,244.03,245.01,265287.0,245.27,245.7,244.03,245.01,265287.0
2022-08-16 11:00:00,244.96,246.98,244.75,246.9,140608.0,244.96,246.98,244.75,246.9,140608.0
2022-08-16 11:30:00,246.9,247.72,246.89,247.69,201776.0,246.9,247.72,246.89,247.69,201776.0
2022-08-16 12:00:00,247.69,247.84,246.64,246.66,150749.0,247.69,247.84,246.64,246.66,150749.0
2022-08-16 12:30:00,246.63,247.1,246.36,246.9,116689.0,246.63,247.1,246.36,246.9,116689.0
2022-08-16 13:00:00,246.9,247.86,246.9,247.24,150973.0,246.9,247.86,246.9,247.24,150973.0
2022-08-16 13:30:00,247.23,248.41,247.23,248.15,161467.0,247.23,248.41,247.23,248.15,161467.0
2022-08-16 14:00:00,248.13,249.06,248.09,248.63,144220.0,248.13,249.06,248.09,248.63,144220.0
2022-08-16 14:30:00,248.62,248.62,244.72,245.84,266850.0,248.62,248.62,244.72,245.84,266850.0
2022-08-16 15:00:00,245.83,246.82,245.28,246.64,262304.0,245.83,246.82,245.28,246.64,262304.0
2022-08-16 15:30:00,246.62,247.09,245.62,245.67,580769.0,246.62,247.09,245.62,245.67,580769.0
2022-08-17 09:30:00,241.18,242.9,239.13,241.98,632618.0,241.18,242.9,239.13,241.98,632618.0
2022-08-17 10:00:00,241.99,242.25,240.01,240.3,224154.0,241.99,242.25,240.01,240.3,224154.0
2022-08-17 10:30:00,240.4,240.58,237.56,237.69,362227.0,240.4,240.58,237.56,237.69,362227.0
2022-08-17 11:00:00,237.71,239.89,237.67,239.74,277853.0,237.71,239.89,237.67,239.74,277853.0
2022-08-17 11:30:00,239.75,240.38,238.43,239.02,248421.0,239.75,240.38,238.43,239.02,248421.0
2022-08-17 12:00:00,239.03,240.32,238.98,239.93,92019.0,239.03,240.32,238.98,239.93,92019.0
2022-08-17 12:30:00,239.93,240.69,239.63,240.33,131115.0,239.93,240.69,239.63,240.33,131115.0
2022-08-17 13:00:00,240.28,240.97,239.73,240.53,125571.0,240.28,240.97,239.73,240.53,125571.0
2022-08-17 13:30:00,240.58,241.02,240.05,240.44,94953.0,240.58,241.02,240.05,240.44,94953.0
2022-08-17 14:00:00,240.44,244.0,240.43,243.11,327451.0,240.44,244.0,240.43,243.11,327451.0
2022-08-17 14:30:00,243.15,244.24,242.07,242.1,223452.0,243.15,244.24,242.07,242.1,223452.0
2022-08-17 15:00:00,242.06,243.09,240.96,241.32,270999.0,242.06,243.09,240.96,241.32,270999.0
2022-08-17 15:30:00,241.26,241.34,240.17,241.03,417977.0,241.26,241.34,240.17,241.03,417977.0
2022-08-18 09:30:00,241.96,242.87,239.28,240.49,254742.0,241.96,242.87,239.28,240.49,254742.0
2022-08-18 10:00:00,240.26,242.24,239.42,241.19,240210.0,240.26,242.24,239.42,241.19,240210.0
2022-08-18 10:30:00,241.25,243.29,241.07,242.81,264239.0,241.25,243.29,241.07,242.81,264239.0
2022-08-18 11:00:00,242.82,245.4,242.31,245.14,342021.0,242.82,245.4,242.31,245.14,342021.0
2022-08-18 11:30:00,245.19,246.48,244.97,245.06,352802.0,245.19,246.48,244.97,245.06,352802.0
2022-08-18 12:00:00,245.1,245.86,244.07,244.52,283978.0,245.1,245.86,244.07,244.52,283978.0
2022-08-18 12:30:00,244.52,245.2,244.11,244.74,168133.0,244.52,245.2,244.11,244.74,168133.0
2022-08-18 13:00:00,244.64,245.35,243.92,245.24,164134.0,244.64,245.35,243.92,245.24,164134.0
2022-08-18 13:30:00,245.24,245.89,244.93,245.46,176756.0,245.24,245.89,244.93,245.46,176756.0
2022-08-18 14:00:00,245.46,245.53,244.7,245.2,159503.0,245.46,245.53,244.7,245.2,159503.0
2022-08-18 14:30:00,245.23,245.23,244.29,244.66,140407.0,245.23,245.23,244.29,244.66,140407.0
2022-08-18 15:00:00,244.6,245.89,244.54,245.62,191320.0,244.6,245.89,244.54,245.62,191320.0
2022-08-18 15:30:00,245.69,246.0,244.71,245.12,548863.0,245.69,246.0,244.71,245.12,548863.0
2022-08-19 09:30:00,240.95,243.29,237.86,238.06,681638.0,240.95,243.29,237.86,238.06,681638.0
2022-08-19 10:00:00,238.0,238.07,236.8,237.31,370667.0,238.0,238.07,236.8,237.31,370667.0
2022-08-19 10:30:00,237.29,238.03,236.4,236.72,405208.0,237.29,238.03,236.4,236.72,405208.0
2022-08-19 11:00:00,236.74,237.17,236.34,236.98,231334.0,236.74,237.17,236.34,236.98,231334.0
2022-08-19 11:30:00,237.05,237.59,235.8,235.83,195814.0,237.05,237.59,235.8,235.83,195814.0
2022-08-19 12:00:00,235.8,237.74,235.68,237.24,249686.0,235.8,237.74,235.68,237.24,249686.0
2022-08-19 12:30:00,237.21,238.42,237.11,238.1,193243.0,237.21,238.42,237.11,238.1,193243.0
2022-08-19 13:00:00,238.08,238.7,237.95,238.15,148915.0,238.08,238.7,237.95,238.15,148915.0
2022-08-19 13:30:00,238.16,238.69,237.14,238.54,185956.0,238.16,238.69,237.14,238.54,185956.0
2022-08-19 14:00:00,238.53,238.56,237.95,238.47,153114.0,238.53,238.56,237.95,238.47,153114.0
2022-08-19 14:30:00,238.47,239.27,238.03,238.44,252594.0,238.47,239.27,238.03,238.44,252594.0
2022-08-19 15:00:00,238.44,239.96,237.67,239.86,430376.0,238.44,239.96,237.67,239.86,430376.0
2022-08-19 15:30:00,239.89,241.65,239.71,241.21,1002562.0,239.89,241.65,239.71,241.21,1002562.0
2022-08-22 09:30:00,232.55,233.48,227.59,228.71,1284957.0,232.55,233.48,227.59,228.71,1284957.0
2022-08-22 10:00:00,228.76,229.11,226.67,227.47,509426.0,228.76,229.11,226.67,227.47,509426.0
2022-08-22 10:30:00,227.58,228.54,226.47,226.74,354152.0,227.58,228.54,226.47,226.74,354152.0
2022-08-22 11:00:00,226.7,226.86,225.62,226.12,358300.0,226.7,226.86,225.62,226.12,358300.0
2022-08-22 11:30:00,226.15,227.07,225.9,226.34,325752.0,226.15,227.07,225.9,226.34,325752.0
2022-08-22 12:00:00,226.34,226.65,225.57,225.89,251077.0,226.34,226.65,225.57,225.89,251077.0
2022-08-22 12:30:00,225.91,226.57,225.4,225.69,202052.0,225.91,226.57,225.4,225.69,202052.0
2022-08-22 13:00:00,225.71,226.3,225.62,226.23,222682.0,225.71,226.3,225.62,226.23,222682.0
2022-08-22 13:30:00,226.2,226.4,225.14,225.14,257261.0,226.2,226.4,225.14,225.14,257261.0
2022-08-22 14:00:00,225.16,225.89,224.59,225.44,227103.0,225.16,225.89,224.59,225.44,227103.0
2022-08-22 14:30:00,225.4,225.98,224.84,225.94,194180.0,225.4,225.98,224.84,225.94,194180.0
2022-08-22 15:00:00,225.97,226.67,225.7,225.95,244460.0,225.97,226.67,225.7,225.95,244460.0
2022-08-22 15:30:00,225.99,226.8,225.6,226.54,720527.0,225.99,226.8,225.6,226.54,720527.0
2022-08-23 09:30:00,226.46,229.28,225.33,227.83,454254.0,226.46,229.28,225.33,227.83,454254.0
2022-08-23 10:00:00,227.8,229.9,226.8,227.2,341739.0,227.8,229.9,226.8,227.2,341739.0
2022-08-23 10:30:00,227.25,227.59,225.12,225.2,308881.0,227.25,227.59,225.12,225.2,308881.0
2022-08-23 11:00:00,225.15,225.98,224.44,224.86,303218.0,225.15,225.98,224.44,224.86,303218.0
2022-08-23 11:30:00,224.87,225.86,224.84,225.22,188276.0,224.87,225.86,224.84,225.22,188276.0
2022-08-23 12:00:00,225.18,225.33,224.3,224.6,159500.0,225.18,225.33,224.3,224.6,159500.0
2022-08-23 12:30:00,224.61,226.31,224.54,226.27,189687.0,224.61,226.31,224.54,226.27,189687.0
2022-08-23 13:00:00,226.24,227.02,225.5,226.84,144970.0,226.24,227.02,225.5,226.84,144970.0
2022-08-23 13:30:00,226.86,227.24,225.91,226.53,127061.0,226.86,227.24,225.91,226.53,127061.0
2022-08-23 14:00:00,226.43,227.24,226.22,227.09,129790.0,226.43,227.24,226.22,227.09,129790.0
2022-08-23 14:30:00,227.01,227.1,225.58,226.23,129540.0,227.01,227.1,225.58,226.23,129540.0
2022-08-23 15:00:00,226.22,226.55,225.56,225.61,141048.0,226.22,226.55,225.56,225.61,141048.0
2022-08-23 15:30:00,225.62,225.92,224.35,224.58,358953.0,225.62,225.92,224.35,224.58,358953.0
2022-08-24 09:30:00,225.67,228.59,223.94,228.4,362421.0,225.67,228.59,223.94,228.4,362421.0
2022-08-24 10:00:00,228.52,230.2,228.02,229.55,385663.0,228.52,230.2,228.02,229.55,385663.0
2022-08-24 10:30:00,229.63,231.16,229.46,230.8,333689.0,229.63,231.16,229.46,230.8,333689.0
2022-08-24 11:00:00,230.9,233.75,230.9,233.62,354416.0,230.9,233.75,230.9,233.62,354416.0
2022-08-24 11:30:00,233.66,234.07,232.56,233.8,290285.0,233.66,234.07,232.56,233.8,290285.0
2022-08-24 12:00:00,233.73,234.1,232.89,233.02,312275.0,233.73,234.1,232.89,233.02,312275.0
2022-08-24 12:30:00,233.02,233.25,231.69,231.98,199375.0,233.02,233.25,231.69,231.98,199375.0
2022-08-24 13:00:00,232.02,232.58,230.84,231.07,143702.0,232.02,232.58,230.84,231.07,143702.0
2022-08-24 13:30:00,231.02,231.75,230.7,231.64,153513.0,231.02,231.75,230.7,231.64,153513.0
2022-08-24 14:00:00,231.66,231.99,230.52,230.69,140518.0,231.66,231.99,230.52,230.69,140518.0
2022-08-24 14:30:00,230.63,230.74,229.85,230.42,110601.0,230.63,230.74,229.85,230.42,110601.0
2022-08-24 15:00:00,230.38,230.43,229.83,229.94,149872.0,230.38,230.43,229.83,229.94,149872.0
2022-08-24 15:30:00,229.95,230.62,229.39,229.59,370117.0,229.95,230.62,229.39,229.59,370117.0
2022-08-25 09:30:00,230.24,232.36,229.0,231.97,415344.0,230.24,232.36,229.0,231.97,415344.0
2022-08-25 10:00:00,232.09,232.76,230.91,231.58,260334.0,232.09,232.76,230.91,231.58,260334.0
2022-08-25 10:30:00,231.64,233.54,231.64,232.32,196867.0,231.64,233.54,231.64,232.32,196867.0
2022-08-25 11:00:00,232.39,232.47,230.28,231.09,160340.0,232.39,232.47,230.28,231.09,160340.0
2022-08-25 11:30:00,231.07,231.63,230.39,231.17,162422.0,231.07,231.63,230.39,231.17,162422.0
2022-08-25 12:00:00,231.24,232.0,231.0,231.86,112876.0,231.24,232.0,231.0,231.86,112876.0
2022-08-25 12:30:00,231.87,231.87,230.75,231.5,69407.0,231.87,231.87,230.75,231.5,69407.0
2022-08-25 13:00:00,231.43,232.45,231.27,232.34,94760.0,231.43,232.45,231.27,232.34,94760.0
2022-08-25 13:30:00,232.23,232.82,232.01,232.65,106880.0,232.23,232.82,232.01,232.65,106880.0
2022-08-25 14:00:00,232.66,232.9,232.32,232.61,131124.0,232.66,232.9,232.32,232.61,131124.0
2022-08-25 14:30:00,232.52,232.63,231.13,231.95,157301.0,232.52,232.63,231.13,231.95,157301.0
2022-08-25 15:00:00,231.93,232.6,231.58,232.51,117984.0,231.93,232.6,231.58,232.51,117984.0
2022-08-25 15:30:00,232.54,234.16,232.15,234.08,308495.0,232.54,234.16,232.15,234.08,308495.0
2022-08-26 09:30:00,233.61,236.95,233.37,233.99,392195.0,233.61,236.95,233.37,233.99,392195.0
2022-08-26 10:00:00,233.68,235.75,230.5,230.86,354979.0,233.68,235.75,230.5,230.86,354979.0
2022-08-26 10:30:00,230.76,230.82,228.4,228.93,231517.0,230.76,230.82,228.4,228.93,231517.0
2022-08-26 11:00:00,228.75,229.14,225.9,226.98,212570.0,228.75,229.14,225.9,226.98,212570.0
2022-08-26 11:30:00,227.17,227.76,226.21,226.35,210120.0,227.17,227.76,226.21,226.35,210120.0
2022-08-26 12:00:00,226.29,226.55,225.42,225.81,144061.0,226.29,226.55,225.42,225.81,144061.0
2022-08-26 12:30:00,225.77,226.92,225.42,226.83,129262.0,225.77,226.92,225.42,226.83,129262.0
2022-08-26 13:00:00,226.78,226.9,226.2,226.32,107500.0,226.78,226.9,226.2,226.32,107500.0
2022-08-26 13:30:00,226.32,226.36,225.25,225.54,117173.0,226.32,226.36,225.25,225.54,117173.0
2022-08-26 14:00:00,225.54,225.9,224.57,225.18,170197.0,225.54,225.9,224.57,225.18,170197.0
2022-08-26 14:30:00,225.26,225.68,224.9,225.15,191056.0,225.26,225.68,224.9,225.15,191056.0
2022-08-26 15:00:00,225.11,225.73,224.15,224.63,243455.0,225.11,225.73,224.15,224.63,243455.0
2022-08-26 15:30:00,224.59,224.93,223.15,223.27,635149.0,224.59,224.93,223.15,223.27,635149.0
2022-08-29 09:30:00,221.93,229.29,221.52,227.38,1092320.0,221.93,229.29,221.52,227.38,1092320.0
2022-08-29 10:00:00,227.34,229.87,226.77,228.26,614563.0,227.34,229.87,226.77,228.26,614563.0
2022-08-29 10:30:00,228.21,229.23,224.3,224.62,432021.0,228.21,229.23,224.3,224.62,432021.0
2022-08-29 11:00:00,224.52,225.81,224.2,224.47,263300.0,224.52,225.81,224.2,224.47,263300.0
2022-08-29 11:30:00,224.45,226.12,223.76,225.86,323197.0,224.45,226.12,223.76,225.86,323197.0
2022-08-29 12:00:00,225.86,227.28,225.68,226.24,251620.0,225.86,227.28,225.68,226.24,251620.0
2022-08-29 12:30:00,226.17,227.16,225.45,226.39,172708.0,226.17,227.16,225.45,226.39,172708.0
2022-08-29 13:00:00,226.38,227.18,225.69,226.31,150231.0,226.38,227.18,225.69,226.31,150231.0
2022-08-29 13:30:00,226.19,227.17,226.08,226.48,157186.0,226.19,227.17,226.08,226.48,157186.0
2022-08-29 14:00:00,226.3,226.72,225.31,226.15,176950.0,226.3,226.72,225.31,226.15,176950.0
2022-08-29 14:30:00,226.23,226.96,225.67,226.5,172791.0,226.23,226.96,225.67,226.5,172791.0
2022-08-29 15:00:00,226.5,227.7,226.07,226.21,284255.0,226.5,227.7,226.07,226.21,284255.0
2022-08-29 15:30:00,226.26,226.92,224.47,224.54,475086.0,226.26,226.92,224.47,224.54,475086.0
2022-08-30 09:30:00,226.75,229.79,225.5,225.64,684585.0,226.75,229.79,225.5,225.64,684585.0
2022-08-30 10:00:00,225.85,226.01,222.42,223.08,329513.0,225.85,226.01,222.42,223.08,329513.0
2022-08-30 10:30:00,223.13,223.32,219.53,221.09,374246.0,223.13,223.32,219.53,221.09,374246.0
2022-08-30 11:00:00,221.1,221.85,220.07,221.08,299387.0,221.1,221.85,220.07,221.08,299387.0
2022-08-30 11:30:00,220.98,222.02,219.71,220.67,251528.0,220.98,222.02,219.71,220.67,251528.0
2022-08-30 12:00:00,220.7,222.75,220.61,221.99,243010.0,220.7,222.75,220.61,221.99,243010.0
2022-08-30 12:30:00,221.99,221.99,220.53,220.91,197649.0,221.99,221.99,220.53,220.91,197649.0
2022-08-30 13:00:00,220.87,221.33,219.44,219.71,149326.0,220.87,221.33,219.44,219.71,149326.0
2022-08-30 13:30:00,219.76,220.3,218.74,219.68,177710.0,219.76,220.3,218.74,219.68,177710.0
2022-08-30 14:00:00,219.67,220.53,219.47,219.64,116724.0,219.67,220.53,219.47,219.64,116724.0
2022-08-30 14:30:00,219.66,220.42,219.38,220.03,129335.0,219.66,220.42,219.38,220.03,129335.0
2022-08-30 15:00:00,220.04,222.0,220.0,220.71,176547.0,220.04,222.0,220.0,220.71,176547.0
2022-08-30 15:30:00,220.71,221.45,219.71,220.65,456646.0,220.71,221.45,219.71,220.65,456646.0
2022-08-31 09:30:00,226.97,233.88,226.49,232.04,1455711.0,226.97,233.88,226.49,232.04,1455711.0
2022-08-31 10:00:00,232.01,232.46,228.74,228.77,749626.0,232.01,232.46,228.74,228.77,749626.0
2022-08-31 10:30:00,228.67,230.24,227.93,228.07,536745.0,228.67,230.24,227.93,228.07,536745.0
2022-08-31 11:00:00,228.01,228.22,226.51,226.58,380618.0,228.01,228.22,226.51,226.58,380618.0
2022-08-31 11:30:00,226.57,227.91,226.22,227.61,324922.0,226.57,227.91,226.22,227.61,324922.0
2022-08-31 12:00:00,227.64,227.89,226.48,226.87,198793.0,227.64,227.89,226.48,226.87,198793.0
2022-08-31 12:30:00,226.87,227.85,225.77,226.26,156937.0,226.87,227.85,225.77,226.26,156937.0
2022-08-31 13:00:00,226.24,227.36,225.75,226.33,213118.0,226.24,227.36,225.75,226.33,213118.0
2022-08-31 13:30:00,226.26,226.72,225.45,225.83,187022.0,226.26,226.72,225.45,225.83,187022.0
2022-08-31 14:00:00,225.8,226.76,225.53,226.17,139988.0,225.8,226.76,225.53,226.17,139988.0
2022-08-31 14:30:00,226.1,226.1,224.83,225.18,177082.0,226.1,226.1,224.83,225.18,177082.0
2022-08-31 15:00:00,225.13,226.34,224.71,224.93,209217.0,225.13,226.34,224.71,224.93,209217.0
2022-08-31 15:30:00,224.9,226.73,223.43,223.53,727830.0,224.9,226.73,223.43,223.53,727830.0
2022-09-01 09:30:00,220.84,226.02,219.47,224.33,766978.0,220.84,226.02,219.47,224.33,766978.0
2022-09-01 10:00:00,223.98,224.26,221.22,223.5,398274.0,223.98,224.26,221.22,223.5,398274.0
2022-09-01 10:30:00,223.38,223.58,220.93,221.75,294917.0,223.38,223.58,220.93,221.75,294917.0
2022-09-01 11:00:00,221.79,222.41,220.3,220.38,238087.0,221.79,222.41,220.3,220.38,238087.0
2022-09-01 11:30:00,220.35,221.95,219.75,220.08,198812.0,220.35,221.95,219.75,220.08,198812.0
2022-09-01 12:00:00,220.06,222.45,220.05,221.83,288210.0,220.06,222.45,220.05,221.83,288210.0
2022-09-01 12:30:00,221.82,222.16,221.08,222.01,171410.0,221.82,222.16,221.08,222.01,171410.0
2022-09-01 13:00:00,222.06,224.51,221.58,224.4,322673.0,222.06,224.51,221.58,224.4,322673.0
2022-09-01 13:30:00,224.42,224.49,223.0,223.2,211612.0,224.42,224.49,223.0,223.2,211612.0
2022-09-01 14:00:00,223.3,225.89,223.05,225.76,285935.0,223.3,225.89,223.05,225.76,285935.0
2022-09-01 14:30:00,225.76,227.72,225.7,227.25,407746.0,225.76,227.72,225.7,227.25,407746.0
2022-09-01 15:00:00,227.23,229.09,227.04,227.35,404273.0,227.23,229.09,227.04,227.35,404273.0
2022-09-01 15:30:00,227.32,230.37,227.12,230.03,804781.0,227.32,230.37,227.12,230.03,804781.0
2022-09-02 09:30:00,231.03,231.99,225.57,225.89,591172.0,231.03,231.99,225.57,225.89,591172.0
2022-09-02 10:00:00,225.9,229.14,225.04,228.7,397331.0,225.9,229.14,225.04,228.7,397331.0
2022-09-02 10:30:00,228.74,232.06,228.68,231.16,592616.0,228.74,232.06,228.68,231.16,592616.0
2022-09-02 11:00:00,231.2,232.71,230.66,231.93,468195.0,231.2,232.71,230.66,231.93,468195.0
2022-09-02 11:30:00,231.93,233.89,231.62,233.52,458196.0,231.93,233.89,231.62,233.52,458196.0
2022-09-02 12:00:00,233.52,233.79,231.64,232.1,399603.0,233.52,233.79,231.64,232.1,399603.0
2022-09-02 12:30:00,231.99,232.12,228.83,230.43,417472.0,231.99,232.12,228.83,230.43,417472.0
2022-09-02 13:00:00,230.3,230.5,228.49,228.62,344422.0,230.3,230.5,228.49,228.62,344422.0
2022-09-02 13:30:00,228.53,228.84,226.93,227.04,269481.0,228.53,228.84,226.93,227.04,269481.0
2022-09-02 14:00:00,227.05,228.0,226.49,227.86,218858.0,227.05,228.0,226.49,227.86,218858.0
2022-09-02 14:30:00,227.73,228.05,226.2,226.34,214692.0,227.73,228.05,226.2,226.34,214692.0
2022-09-02 15:00:00,226.27,227.75,226.2,226.85,338594.0,226.27,227.75,226.2,226.85,338594.0
2022-09-02 15:30:00,226.79,227.05,225.09,226.11,715479.0,226.79,227.05,225.09,226.11,715479.0
2022-09-06 09:30:00,225.61,226.85,216.57,217.54,963063.0,225.61,226.85,216.57,217.54,963063.0
2022-09-06 10:00:00,217.45,217.56,214.69,216.74,718707.0,217.45,217.56,214.69,216.74,718707.0
2022-09-06 10:30:00,216.81,219.1,215.88,218.65,518788.0,216.81,219.1,215.88,218.65,518788.0
2022-09-06 11:00:00,218.6,218.71,216.79,217.17,405819.0,218.6,218.71,216.79,217.17,405819.0
2022-09-06 11:30:00,217.09,219.32,216.91,219.17,330183.0,217.09,219.32,216.91,219.17,330183.0
2022-09-06 12:00:00,219.2,219.99,217.81,218.79,259573.0,219.2,219.99,217.81,218.79,259573.0
2022-09-06 12:30:00,218.83,219.67,218.32,219.4,170297.0,218.83,219.67,218.32,219.4,170297.0
2022-09-06 13:00:00,219.35,219.47,217.42,217.75,213106.0,219.35,219.47,217.42,217.75,213106.0
2022-09-06 13:30:00,217.71,218.29,217.06,218.11,177495.0,217.71,218.29,217.06,218.11,177495.0
2022-09-06 14:00:00,218.04,219.53,217.82,219.16,203496.0,218.04,219.53,217.82,219.16,203496.0
2022-09-06 14:30:00,219.2,219.32,218.17,218.39,182694.0,219.2,219.32,218.17,218.39,182694.0
2022-09-06 15:00:00,218.39,220.14,218.1,219.55,277643.0,218.39,220.14,218.1,219.55,277643.0
2022-09-06 15:30:00,219.47,219.88,218.02,218.39,564174.0,219.47,219.88,218.02,218.39,564174.0
2022-09-07 09:30:00,220.21,223.82,218.3,220.23,913348.0,220.21,223.82,218.3,220.23,913348.0
2022-09-07 10:00:00,220.13,220.48,218.26,219.41,373577.0,220.13,220.48,218.26,219.41,373577.0
2022-09-07 10:30:00,219.56,221.02,219.46,220.7,290896.0,219.56,221.02,219.46,220.7,290896.0
2022-09-07 11:00:00,220.69,222.28,220.18,221.53,307558.0,220.69,222.28,220.18,221.53,307558.0
2022-09-07 11:30:00,221.65,223.63,221.5,223.53,471122.0,221.65,223.63,221.5,223.53,471122.0
2022-09-07 12:00:00,223.61,224.07,222.24,222.95,336565.0,223.61,224.07,222.24,222.95,336565.0
2022-09-07 12:30:00,222.89,224.07,222.41,223.63,235880.0,222.89,224.07,222.41,223.63,235880.0
2022-09-07 13:00:00,223.61,224.7,223.34,224.23,271590.0,223.61,224.7,223.34,224.23,271590.0
2022-09-07 13:30:00,224.24,226.09,224.24,225.88,306965.0,224.24,226.09,224.24,225.88,306965.0
2022-09-07 14:00:00,225.95,227.34,225.72,227.3,343093.0,225.95,227.34,225.72,227.3,343093.0
2022-09-07 14:30:00,227.3,228.6,227.15,228.04,381854.0,227.3,228.6,227.15,228.04,381854.0
2022-09-07 15:00:00,228.06,228.96,227.68,228.96,358618.0,228.06,228.96,227.68,228.96,358618.0
2022-09-07 15:30:00,228.95,229.33,228.34,228.95,845899.0,228.95,229.33,228.34,228.95,845899.0
2022-09-08 09:30:00,224.35,226.49,221.3,225.4,993731.0,224.35,226.49,221.3,225.4,993731.0
2022-09-08 10:00:00,225.5,226.0,223.31,224.79,429008.0,225.5,226.0,223.31,224.79,429008.0
2022-09-08 10:30:00,224.58,227.87,224.21,227.87,412820.0,224.58,227.87,224.21,227.87,412820.0
2022-09-08 11:00:00,227.88,228.74,227.71,228.26,367419.0,227.88,228.74,227.71,228.26,367419.0
2022-09-08 11:30:00,228.3,228.31,226.24,226.46,362226.0,228.3,228.31,226.24,226.46,362226.0
2022-09-08 12:00:00,226.42,226.59,222.58,223.39,419619.0,226.42,226.59,222.58,223.39,419619.0
2022-09-08 12:30:00,223.42,225.89,223.35,224.92,269230.0,223.42,225.89,223.35,224.92,269230.0
2022-09-08 13:00:00,224.96,226.42,224.2,226.27,232409.0,224.96,226.42,224.2,226.27,232409.0
2022-09-08 13:30:00,226.27,227.4,225.75,226.53,309501.0,226.27,227.4,225.75,226.53,309501.0
2022-09-08 14:00:00,226.53,226.78,225.33,225.84,188690.0,226.53,226.78,225.33,225.84,188690.0
2022-09-08 14:30:00,225.9,226.88,225.2,225.47,168404.0,225.9,226.88,225.2,225.47,168404.0
2022-09-08 15:00:00,225.53,226.56,224.69,226.35,217187.0,225.53,226.56,224.69,226.35,217187.0
2022-09-08 15:30:00,226.35,227.59,225.79,227.44,374830.0,226.35,227.59,225.79,227.44,374830.0
2022-09-09 09:30:00,229.62,233.42,229.62,233.17,706824.0,229.62,233.42,229.62,233.17,706824.0
2022-09-09 10:00:00,233.17,233.98,231.39,232.55,514050.0,233.17,233.98,231.39,232.55,514050.0
2022-09-09 10:30:00,232.6,233.48,231.65,232.14,353969.0,232.6,233.48,231.65,232.14,353969.0
2022-09-09 11:00:00,232.21,232.35,230.38,231.31,269318.0,232.21,232.35,230.38,231.31,269318.0
2022-09-09 11:30:00,231.34,232.72,231.04,232.59,277164.0,231.34,232.72,231.04,232.59,277164.0
2022-09-09 12:00:00,232.64,232.75,231.53,232.27,234068.0,232.64,232.75,231.53,232.27,234068.0
2022-09-09 12:30:00,232.24,233.45,232.15,233.27,213233.0,232.24,233.45,232.15,233.27,213233.0
2022-09-09 13:00:00,233.3,234.11,232.66,233.82,271185.0,233.3,234.11,232.66,233.82,271185.0
2022-09-09 13:30:00,233.81,234.2,233.21,233.48,238302.0,233.81,234.2,233.21,233.48,238302.0
2022-09-09 14:00:00,233.48,234.72,232.92,234.56,182565.0,233.48,234.72,232.92,234.56,182565.0
2022-09-09 14:30:00,234.55,234.59,232.94,233.53,246547.0,234.55,234.59,232.94,233.53,246547.0
2022-09-09 15:00:00,233.46,234.17,233.44,233.91,208814.0,233.46,234.17,233.44,233.91,208814.0
2022-09-09 15:30:00,233.9,234.54,233.51,233.6,498640.0,233.9,234.54,233.51,233.6,498640.0
2022-09-12 09:30:00,233.61,239.49,233.4,238.6,824733.0,233.61,239.49,233.4,238.6,824733.0
2022-09-12 10:00:00,238.63,238.81,234.75,235.37,454605.0,238.63,238.81,234.75,235.37,454605.0
2022-09-12 10:30:00,235.29,235.85,233.77,234.51,460548.0,235.29,235.85,233.77,234.51,460548.0
2022-09-12 11:00:00,234.44,235.13,233.62,234.95,345805.0,234.44,235.13,233.62,234.95,345805.0
2022-09-12 11:30:00,234.94,235.72,233.94,234.78,288011.0,234.94,235.72,233.94,234.78,288011.0
2022-09-12 12:00:00,234.69,236.5,234.4,236.5,237845.0,234.69,236.5,234.4,236.5,237845.0
2022-09-12 12:30:00,236.52,237.57,236.28,237.31,211686.0,236.52,237.57,236.28,237.31,211686.0
2022-09-12 13:00:00,237.28,237.82,236.5,237.52,224007.0,237.28,237.82,236.5,237.52,224007.0
2022-09-12 13:30:00,237.57,237.62,236.71,237.11,140180.0,237.57,237.62,236.71,237.11,140180.0
2022-09-12 14:00:00,237.08,237.18,235.35,235.61,156423.0,237.08,237.18,235.35,235.61,156423.0
2022-09-12 14:30:00,235.59,236.4,235.45,235.76,145404.0,235.59,236.4,235.45,235.76,145404.0
2022-09-12 15:00:00,235.78,236.63,235.46,236.49,188025.0,235.78,236.63,235.46,236.49,188025.0
2022-09-12 15:30:00,236.5,236.94,236.06,236.56,389392.0,236.5,236.94,236.06,236.56,389392.0
2022-09-13 09:30:00,226.61,227.69,224.15,226.52,748686.0,226.61,227.69,224.15,226.52,748686.0
2022-09-13 10:00:00,226.54,226.9,224.4,224.75,424247.0,226.54,226.9,224.4,224.75,424247.0
2022-09-13 10:30:00,224.7,225.11,222.03,222.58,457867.0,224.7,225.11,222.03,222.58,457867.0
2022-09-13 11:00:00,222.5,223.29,221.3,221.54,338380.0,222.5,223.29,221.3,221.54,338380.0
2022-09-13 11:30:00,221.58,222.62,221.07,221.69,237596.0,221.58,222.62,221.07,221.69,237596.0
2022-09-13 12:00:00,221.7,222.85,221.07,221.84,282797.0,221.7,222.85,221.07,221.84,282797.0
2022-09-13 12:30:00,221.8,223.15,221.58,222.85,177553.0,221.8,223.15,221.58,222.85,177553.0
2022-09-13 13:00:00,222.76,224.11,222.43,224.01,184111.0,222.76,224.11,222.43,224.01,184111.0
2022-09-13 13:30:00,223.95,224.24,222.73,222.91,199946.0,223.95,224.24,222.73,222.91,199946.0
2022-09-13 14:00:00,222.89,223.39,222.07,222.18,177450.0,222.89,223.39,222.07,222.18,177450.0
2022-09-13 14:30:00,222.21,222.24,220.75,221.42,258678.0,222.21,222.24,220.75,221.42,258678.0
2022-09-13 15:00:00,221.29,221.47,219.3,219.39,258946.0,221.29,221.47,219.3,219.39,258946.0
2022-09-13 15:30:00,219.46,219.46,217.72,218.21,840595.0,219.46,219.46,217.72,218.21,840595.0
2022-09-14 09:30:00,219.82,219.88,216.03,217.93,712580.0,219.82,219.88,216.03,217.93,712580.0
2022-09-14 10:00:00,217.81,218.82,215.8,216.09,376421.0,217.81,218.82,215.8,216.09,376421.0
2022-09-14 10:30:00,216.03,218.99,215.91,218.39,279790.0,216.03,218.99,215.91,218.39,279790.0
2022-09-14 11:00:00,218.47,219.61,217.4,218.4,222881.0,218.47,219.61,217.4,218.4,222881.0
2022-09-14 11:30:00,218.44,220.4,218.08,219.83,269209.0,218.44,220.4,218.08,219.83,269209.0
2022-09-14 12:00:00,219.82,220.34,218.72,219.71,232488.0,219.82,220.34,218.72,219.71,232488.0
2022-09-14 12:30:00,219.78,221.06,219.03,220.65,322699.0,219.78,221.06,219.03,220.65,322699.0
2022-09-14 13:00:00,220.7,228.0,220.16,224.0,1423242.0,220.7,228.0,220.16,224.0,1423242.0
2022-09-14 13:30:00,224.03,224.49,220.4,221.02,454172.0,224.03,224.49,220.4,221.02,454172.0
2022-09-14 14:00:00,221.11,222.15,220.53,222.01,276276.0,221.11,222.15,220.53,222.01,276276.0
2022-09-14 14:30:00,221.98,222.93,221.7,221.89,238063.0,221.98,222.93,221.7,221.89,238063.0
2022-09-14 15:00:00,221.83,223.22,221.14,222.0,310162.0,221.83,223.22,221.14,222.0,310162.0
2022-09-14 15:30:00,222.01,224.5,221.37,224.12,598012.0,222.01,224.5,221.37,224.12,598012.0
2022-09-15 09:30:00,230.48,238.3,229.1,235.64,2596467.0,230.48,238.3,229.1,235.64,2596467.0
2022-09-15 10:00:00,235.69,237.39,233.1,233.11,1242023.0,235.69,237.39,233.1,233.11,1242023.0
2022-09-15 10:30:00,233.1,235.15,231.07,231.25,1124463.0,233.1,235.15,231.07,231.25,1124463.0
2022-09-15 11:00:00,231.21,234.85,230.72,234.7,963888.0,231.21,234.85,230.72,234.7,963888.0
2022-09-15 11:30:00,234.69,236.72,234.4,235.49,999082.0,234.69,236.72,234.4,235.49,999082.0
2022-09-15 12:00:00,235.46,237.74,234.92,236.76,731316.0,235.46,237.74,234.92,236.76,731316.0
2022-09-15 12:30:00,236.79,241.13,236.75,240.3,1474096.0,236.79,241.13,236.75,240.3,1474096.0
2022-09-15 13:00:00,240.36,242.29,240.0,241.46,877076.0,240.36,242.29,240.0,241.46,877076.0
2022-09-15 13:30:00,241.4,242.1,240.04,241.1,560119.0,241.4,242.1,240.04,241.1,560119.0
2022-09-15 14:00:00,241.2,241.21,238.7,240.15,594745.0,241.2,241.21,238.7,240.15,594745.0
2022-09-15 14:30:00,240.14,240.94,238.14,238.6,443350.0,240.14,240.94,238.14,238.6,443350.0
2022-09-15 15:00:00,238.63,238.9,234.36,234.67,866547.0,238.63,238.9,234.36,234.67,866547.0
2022-09-15 15:30:00,234.63,236.06,234.32,235.37,1247893.0,234.63,236.06,234.32,235.37,1247893.0
2022-09-16 09:30:00,231.22,231.67,227.83,229.51,1509788.0,231.22,231.67,227.83,229.51,1509788.0
2022-09-16 10:00:00,229.6,233.43,229.53,230.21,919015.0,229.6,233.43,229.53,230.21,919015.0
2022-09-16 10:30:00,230.2,232.26,229.75,229.9,413622.0,230.2,232.26,229.75,229.9,413622.0
2022-09-16 11:00:00,229.86,232.34,229.84,230.73,475309.0,229.86,232.34,229.84,230.73,475309.0
2022-09-16 11:30:00,230.71,232.97,230.44,232.79,384959.0,230.71,232.97,230.44,232.79,384959.0
2022-09-16 12:00:00,232.82,233.33,232.31,233.08,445576.0,232.82,233.33,232.31,233.08,445576.0
2022-09-16 12:30:00,232.99,240.33,232.98,240.12,1857853.0,232.99,240.33,232.98,240.12,1857853.0
2022-09-16 13:00:00,240.1,240.78,237.02,237.87,1206360.0,240.1,240.78,237.02,237.87,1206360.0
2022-09-16 13:30:00,237.94,240.13,237.63,238.91,794670.0,237.94,240.13,237.63,238.91,794670.0
2022-09-16 14:00:00,238.93,239.83,237.41,238.7,725926.0,238.93,239.83,237.41,238.7,725926.0
2022-09-16 14:30:00,238.75,239.48,237.73,239.33,505621.0,238.75,239.48,237.73,239.33,505621.0
2022-09-16 15:00:00,239.38,241.36,239.15,240.19,1007705.0,239.38,241.36,239.15,240.19,1007705.0
2022-09-16 15:30:00,240.18,241.34,238.82,240.12,1980352.0,240.18,241.34,238.82,240.12,1980352.0
2022-09-19 09:30:00,245.06,245.25,237.92,240.51,2802652.0,245.06,245.25,237.92,240.51,2802652.0
2022-09-19 10:00:00,240.52,242.31,237.92,241.38,1621940.0,240.52,242.31,237.92,241.38,1621940.0
2022-09-19 10:30:00,241.29,242.42,239.64,242.42,1106846.0,241.29,242.42,239.64,242.42,1106846.0
2022-09-19 11:00:00,242.35,243.2,237.75,237.82,1358836.0,242.35,243.2,237.75,237.82,1358836.0
2022-09-19 11:30:00,237.79,238.4,236.1,236.62,1165819.0,237.79,238.4,236.1,236.62,1165819.0
2022-09-19 12:00:00,236.59,237.75,235.75,236.12,671131.0,236.59,237.75,235.75,236.12,671131.0
2022-09-19 12:30:00,236.19,238.5,235.91,238.19,646830.0,236.19,238.5,235.91,238.19,646830.0
2022-09-19 13:00:00,238.25,238.75,237.25,238.53,465535.0,238.25,238.75,237.25,238.53,465535.0
2022-09-19 13:30:00,238.56,238.65,237.3,238.15,410606.0,238.56,238.65,237.3,238.15,410606.0
2022-09-19 14:00:00,238.19,239.58,238.11,238.87,535995.0,238.19,239.58,238.11,238.87,535995.0
2022-09-19 14:30:00,238.86,240.49,238.85,240.11,503997.0,238.86,240.49,238.85,240.11,503997.0
2022-09-19 15:00:00,240.12,241.97,239.86,241.67,777496.0,240.12,241.97,239.86,241.67,777496.0
2022-09-19 15:30:00,241.69,243.7,241.36,243.65,1238022.0,241.69,243.7,241.36,243.65,1238022.0
2022-09-20 09:30:00,240.63,246.99,239.68,244.18,1997706.0,240.63,246.99,239.68,244.18,1997706.0
2022-09-20 10:00:00,244.18,247.57,242.72,246.59,1342864.0,244.18,247.57,242.72,246.59,1342864.0
2022-09-20 10:30:00,246.41,246.5,243.5,244.74,826229.0,246.41,246.5,243.5,244.74,826229.0
2022-09-20 11:00:00,244.7,246.41,243.16,245.5,727122.0,244.7,246.41,243.16,245.5,727122.0
2022-09-20 11:30:00,245.49,248.86,245.25,248.83,892758.0,245.49,248.86,245.25,248.83,892758.0
2022-09-20 12:00:00,248.86,250.49,248.16,248.22,895464.0,248.86,250.49,248.16,248.22,895464.0
2022-09-20 12:30:00,248.21,249.94,247.63,249.78,647600.0,248.21,249.94,247.63,249.78,647600.0
2022-09-20 13:00:00,249.78,249.78,247.02,247.28,813820.0,249.78,249.78,247.02,247.28,813820.0
2022-09-20 13:30:00,247.19,247.19,243.56,243.69,924826.0,247.19,247.19,243.56,243.69,924826.0
2022-09-20 14:00:00,243.6,244.99,243.4,244.04,616943.0,243.6,244.99,243.4,244.04,616943.0
2022-09-20 14:30:00,243.96,244.24,242.38,243.65,659362.0,243.96,244.24,242.38,243.65,659362.0
2022-09-20 15:00:00,243.62,244.8,243.45,243.95,633810.0,243.62,244.8,243.45,243.95,633810.0
2022-09-20 15:30:00,243.88,244.33,242.59,242.82,813656.0,243.88,244.33,242.59,242.82,813656.0
2022-09-21 09:30:00,242.67,244.29,240.73,242.62,677402.0,242.67,244.29,240.73,242.62,677402.0
2022-09-21 10:00:00,242.55,243.0,240.9,242.53,453384.0,242.55,243.0,240.9,242.53,453384.0
2022-09-21 10:30:00,242.62,242.9,241.1,241.86,286476.0,242.62,242.9,241.1,241.86,286476.0
2022-09-21 11:00:00,241.76,243.23,241.58,242.86,251092.0,241.76,243.23,241.58,242.86,251092.0
2022-09-21 11:30:00,242.9,243.16,242.02,242.2,177714.0,242.9,243.16,242.02,242.2,177714.0
2022-09-21 12:00:00,242.16,242.84,241.76,242.81,140407.0,242.16,242.84,241.76,242.81,140407.0
2022-09-21 12:30:00,242.8,243.64,242.6,242.81,214662.0,242.8,243.64,242.6,242.81,214662.0
2022-09-21 13:00:00,242.84,243.4,242.3,242.91,218491.0,242.84,243.4,242.3,242.91,218491.0
2022-09-21 13:30:00,242.94,245.04,242.71,244.92,293607.0,242.94,245.04,242.71,244.92,293607.0
2022-09-21 14:00:00,244.68,244.95,237.68,240.91,859580.0,244.68,244.95,237.68,240.91,859580.0
2022-09-21 14:30:00,240.8,248.3,239.86,246.43,810475.0,240.8,248.3,239.86,246.43,810475.0
2022-09-21 15:00:00,246.65,247.26,240.31,240.45,577160.0,246.65,247.26,240.31,240.45,577160.0
2022-09-21 15:30:00,240.31,240.42,236.68,236.81,888406.0,240.31,240.42,236.68,236.81,888406.0
2022-09-22 09:30:00,235.36,237.46,231.66,233.61,644785.0,235.36,237.46,231.66,233.61,644785.0
2022-09-22 10:00:00,233.51,236.79,232.59,236.13,618199.0,233.51,236.79,232.59,236.13,618199.0
2022-09-22 10:30:00,236.09,236.86,234.64,235.65,445403.0,236.09,236.86,234.64,235.65,445403.0
2022-09-22 11:00:00,235.61,238.39,235.43,238.23,488017.0,235.61,238.39,235.43,238.23,488017.0
2022-09-22 11:30:00,238.2,239.92,237.79,238.26,846030.0,238.2,239.92,237.79,238.26,846030.0
2022-09-22 12:00:00,238.29,240.21,236.6,237.46,821166.0,238.29,240.21,236.6,237.46,821166.0
2022-09-22 12:30:00,237.32,238.57,236.87,237.76,282894.0,237.32,238.57,236.87,237.76,282894.0
2022-09-22 13:00:00,237.79,237.95,235.9,236.89,286665.0,237.79,237.95,235.9,236.89,286665.0
2022-09-22 13:30:00,236.93,238.18,236.24,237.8,372701.0,236.93,238.18,236.24,237.8,372701.0
2022-09-22 14:00:00,237.67,238.12,235.5,236.21,313684.0,237.67,238.12,235.5,236.21,313684.0
2022-09-22 14:30:00,236.15,237.78,235.71,237.35,272337.0,236.15,237.78,235.71,237.35,272337.0
2022-09-22 15:00:00,237.4,238.71,237.38,238.37,411122.0,237.4,238.71,237.38,238.37,411122.0
2022-09-22 15:30:00,238.4,240.46,236.88,236.95,865015.0,238.4,240.46,236.88,236.95,865015.0
2022-09-23 09:30:00,235.26,236.45,230.5,230.93,996943.0,235.26,236.45,230.5,230.93,996943.0
2022-09-23 10:00:00,230.8,231.17,228.93,231.1,608835.0,230.8,231.17,228.93,231.1,608835.0
2022-09-23 10:30:00,231.03,231.18,229.57,230.35,347884.0,231.03,231.18,229.57,230.35,347884.0
2022-09-23 11:00:00,230.36,232.53,229.65,231.1,517898.0,230.36,232.53,229.65,231.1,517898.0
2022-09-23 11:30:00,231.02,231.38,229.25,230.43,317528.0,231.02,231.38,229.25,230.43,317528.0
2022-09-23 12:00:00,230.34,230.53,228.5,228.99,360843.0,230.34,230.53,228.5,228.99,360843.0
2022-09-23 12:30:00,229.01,230.85,229.0,230.29,349947.0,229.01,230.85,229.0,230.29,349947.0
2022-09-23 13:00:00,230.3,230.3,228.9,229.0,289317.0,230.3,230.3,228.9,229.0,289317.0
2022-09-23 13:30:00,228.98,229.45,228.4,228.67,301733.0,228.98,229.45,228.4,228.67,301733.0
2022-09-23 14:00:00,228.67,229.04,225.59,225.81,481783.0,228.67,229.04,225.59,225.81,481783.0
2022-09-23 14:30:00,225.77,225.8,221.43,221.88,874379.0,225.77,225.8,221.43,221.88,874379.0
2022-09-23 15:00:00,221.91,224.78,221.9,224.39,949701.0,221.91,224.78,221.9,224.39,949701.0
2022-09-23 15:30:00,224.43,226.66,224.27,226.41,1191799.0,224.43,226.66,224.27,226.41,1191799.0
2022-09-26 09:30:00,225.01,231.92,224.35,231.36,966265.0,225.01,231.92,224.35,231.36,966265.0
2022-09-26 10:00:00,231.5,232.7,230.41,231.34,545965.0,231.5,232.7,230.41,231.34,545965.0
2022-09-26 10:30:00,231.43,231.43,228.9,230.0,471028.0,231.43,231.43,228.9,230.0,471028.0
2022-09-26 11:00:00,229.97,230.35,227.75,227.95,438062.0,229.97,230.35,227.75,227.95,438062.0
2022-09-26 11:30:00,227.94,228.57,226.07,226.88,371653.0,227.94,228.57,226.07,226.88,371653.0
2022-09-26 12:00:00,226.89,227.01,224.29,224.5,261647.0,226.89,227.01,224.29,224.5,261647.0
2022-09-26 12:30:00,224.42,225.7,224.0,225.31,230483.0,224.42,225.7,224.0,225.31,230483.0
2022-09-26 13:00:00,225.26,225.43,223.46,223.92,301694.0,225.26,225.43,223.46,223.92,301694.0
2022-09-26 13:30:00,223.96,224.38,223.01,223.15,246708.0,223.96,224.38,223.01,223.15,246708.0
2022-09-26 14:00:00,223.09,224.96,223.02,223.4,246673.0,223.09,224.96,223.02,223.4,246673.0
2022-09-26 14:30:00,223.5,226.15,223.05,225.34,324029.0,223.5,226.15,223.05,225.34,324029.0
2022-09-26 15:00:00,225.31,225.72,224.29,225.27,265146.0,225.31,225.72,224.29,225.27,265146.0
2022-09-26 15:30:00,225.2,226.14,223.86,223.95,772407.0,225.2,226.14,223.86,223.95,772407.0
2022-09-27 09:30:00,228.47,230.64,225.35,226.9,953024.0,228.47,230.64,225.35,226.9,953024.0
2022-09-27 10:00:00,226.89,227.39,224.73,226.95,486638.0,226.89,227.39,224.73,226.95,486638.0
2022-09-27 10:30:00,226.82,228.79,226.82,228.5,435837.0,226.82,228.79,226.82,228.5,435837.0
2022-09-27 11:00:00,228.43,228.69,226.38,226.7,405222.0,228.43,228.69,226.38,226.7,405222.0
2022-09-27 11:30:00,226.6,227.0,224.68,224.72,281382.0,226.6,227.0,224.68,224.72,281382.0
2022-09-27 12:00:00,224.71,224.71,221.33,222.5,426460.0,224.71,224.71,221.33,222.5,426460.0
2022-09-27 12:30:00,222.51,223.49,222.11,223.31,169000.0,222.51,223.49,222.11,223.31,169000.0
2022-09-27 13:00:00,223.18,223.53,221.42,221.71,252154.0,223.18,223.53,221.42,221.71,252154.0
2022-09-27 13:30:00,221.7,222.24,220.72,221.56,181209.0,221.7,222.24,220.72,221.56,181209.0
2022-09-27 14:00:00,221.51,222.04,221.03,221.67,218845.0,221.51,222.04,221.03,221.67,218845.0
2022-09-27 14:30:00,221.59,223.99,220.85,223.22,299237.0,221.59,223.99,220.85,223.22,299237.0
2022-09-27 15:00:00,223.1,223.85,222.33,222.99,231928.0,223.1,223.85,222.33,222.99,231928.0
2022-09-27 15:30:00,223.08,225.41,222.17,224.36,770545.0,223.08,225.41,222.17,224.36,770545.0
2022-09-28 09:30:00,229.68,232.08,227.38,230.96,1369007.0,229.68,232.08,227.38,230.96,1369007.0
2022-09-28 10:00:00,231.0,235.53,230.44,235.33,1033001.0,231.0,235.53,230.44,235.33,1033001.0
2022-09-28 10:30:00,235.36,237.5,235.0,237.06,1075207.0,235.36,237.5,235.0,237.06,1075207.0
2022-09-28 11:00:00,237.08,240.2,236.53,239.6,1191447.0,237.08,240.2,236.53,239.6,1191447.0
2022-09-28 11:30:00,239.59,240.76,238.39,240.21,1162464.0,239.59,240.76,238.39,240.21,1162464.0
2022-09-28 12:00:00,240.26,241.7,239.63,240.15,926612.0,240.26,241.7,239.63,240.15,926612.0
2022-09-28 12:30:00,240.19,241.29,239.75,241.2,538491.0,240.19,241.29,239.75,241.2,538491.0
2022-09-28 13:00:00,241.2,242.4,240.4,241.9,646322.0,241.2,242.4,240.4,241.9,646322.0
2022-09-28 13:30:00,241.86,243.41,241.74,243.15,698412.0,241.86,243.41,241.74,243.15,698412.0
2022-09-28 14:00:00,243.11,243.97,242.13,243.38,808138.0,243.11,243.97,242.13,243.38,808138.0
2022-09-28 14:30:00,243.36,243.7,242.37,243.38,438527.0,243.36,243.7,242.37,243.38,438527.0
2022-09-28 15:00:00,243.33,245.54,243.2,245.07,929808.0,243.33,245.54,243.2,245.07,929808.0
2022-09-28 15:30:00,245.04,246.65,245.04,245.2,1633851.0,245.04,246.65,245.04,245.2,1633851.0
2022-09-29 09:30:00,241.66,244.56,239.17,243.8,2212060.0,241.66,244.56,239.17,243.8,2212060.0
2022-09-29 10:00:00,243.81,244.87,239.21,241.52,2104907.0,243.81,244.87,239.21,241.52,2104907.0
2022-09-29 10:30:00,241.42,246.98,239.79,245.82,1672596.0,241.42,246.98,239.79,245.82,1672596.0
2022-09-29 11:00:00,245.82,246.77,242.25,242.92,1375478.0,245.82,246.77,242.25,242.92,1375478.0
2022-09-29 11:30:00,242.92,244.25,240.94,243.62,1027289.0,242.92,244.25,240.94,243.62,1027289.0
2022-09-29 12:00:00,243.63,244.21,240.34,240.98,697705.0,243.63,244.21,240.34,240.98,697705.0
2022-09-29 12:30:00,240.98,242.0,240.03,240.61,519389.0,240.98,242.0,240.03,240.61,519389.0
2022-09-29 13:00:00,240.63,240.78,238.21,238.37,655016.0,240.63,240.78,238.21,238.37,655016.0
2022-09-29 13:30:00,238.38,239.15,236.3,236.34,548440.0,238.38,239.15,236.3,236.34,548440.0
2022-09-29 14:00:00,236.32,237.47,235.68,237.27,621449.0,236.32,237.47,235.68,237.27,621449.0
2022-09-29 14:30:00,237.27,237.71,235.78,235.81,529177.0,237.27,237.71,235.78,235.81,529177.0
2022-09-29 15:00:00,235.86,238.95,235.73,238.17,727964.0,235.86,238.95,235.73,238.17,727964.0
2022-09-29 15:30:00,238.15,240.44,238.03,239.81,1129251.0,238.15,240.44,238.03,239.81,1129251.0
2022-09-30 09:30:00,237.01,238.72,233.26,236.25,1146629.0,237.01,238.72,233.26,236.25,1146629.0
2022-09-30 10:00:00,236.35,238.88,234.1,237.81,794237.0,236.35,238.88,234.1,237.81,794237.0
2022-09-30 10:30:00,237.94,238.88,236.51,238.08,548384.0,237.94,238.88,236.51,238.08,548384.0
2022-09-30 11:00:00,238.19,242.44,237.64,241.2,846726.0,238.19,242.44,237.64,241.2,846726.0
2022-09-30 11:30:00,241.26,242.06,238.41,238.82,592454.0,241.26,242.06,238.41,238.82,592454.0
2022-09-30 12:00:00,238.82,238.87,237.32,238.4,394670.0,238.82,238.87,237.32,238.4,394670.0
2022-09-30 12:30:00,238.35,241.18,237.93,240.28,515751.0,238.35,241.18,237.93,240.28,515751.0
2022-09-30 13:00:00,240.22,241.92,240.07,241.47,565921.0,240.22,241.92,240.07,241.47,565921.0
2022-09-30 13:30:00,241.43,241.84,238.93,239.57,437530.0,241.43,241.84,238.93,239.57,437530.0
2022-09-30 14:00:00,239.52,241.17,239.26,239.97,287979.0,239.52,241.17,239.26,239.97,287979.0
2022-09-30 14:30:00,240.05,240.57,238.41,238.68,386459.0,240.05,240.57,238.41,238.68,386459.0
2022-09-30 15:00:00,238.65,239.98,236.53,237.42,578809.0,238.65,239.98,236.53,237.42,578809.0
2022-09-30 15:30:00,237.46,237.82,235.12,235.41,1001668.0,237.46,237.82,235.12,235.41,1001668.0
2022-10-03 09:30:00,238.05,240.47,233.14,233.88,1046619.0,238.05,240.47,233.14,233.88,1046619.0
2022-10-03 10:00:00,234.09,236.59,232.85,235.75,685784.0,234.09,236.59,232.85,235.75,685784.0
2022-10-03 10:30:00,235.75,236.68,234.36,235.44,536370.0,235.75,236.68,234.36,235.44,536370.0
2022-10-03 11:00:00,235.49,238.11,234.69,237.7,527773.0,235.49,238.11,234.69,237.7,527773.0
2022-10-03 11:30:00,237.69,238.47,235.32,235.59,365389.0,237.69,238.47,235.32,235.59,365389.0
2022-10-03 12:00:00,235.64,238.49,235.56,237.69,263242.0,235.64,238.49,235.56,237.69,263242.0
2022-10-03 12:30:00,237.66,238.88,237.01,237.72,417263.0,237.66,238.88,237.01,237.72,417263.0
2022-10-03 13:00:00,237.67,238.58,236.85,238.31,237533.0,237.67,238.58,236.85,238.31,237533.0
2022-10-03 13:30:00,238.36,239.42,238.18,238.27,292775.0,238.36,239.42,238.18,238.27,292775.0
2022-10-03 14:00:00,238.34,240.45,238.19,240.08,343011.0,238.34,240.45,238.19,240.08,343011.0
2022-10-03 14:30:00,240.11,241.25,239.79,240.85,305577.0,240.11,241.25,239.79,240.85,305577.0
2022-10-03 15:00:00,240.91,241.54,240.23,240.93,304087.0,240.91,241.54,240.23,240.93,304087.0
2022-10-03 15:30:00,240.95,241.22,238.64,238.9,624841.0,240.95,241.22,238.64,238.9,624841.0
2022-10-04 09:30:00,244.84,245.8,238.61,239.01,1434491.0,244.84,245.8,238.61,239.01,1434491.0
2022-10-04 10:00:00,239.09,240.8,234.66,234.76,1464433.0,239.09,240.8,234.66,234.76,1464433.0
2022-10-04 10:30:00,234.79,238.69,233.25,238.42,1740215.0,234.79,238.69,233.25,238.42,1740215.0
2022-10-04 11:00:00,238.46,241.0,237.58,240.89,1272538.0,238.46,241.0,237.58,240.89,1272538.0
2022-10-04 11:30:00,240.97,241.01,238.25,239.23,768480.0,240.97,241.01,238.25,239.23,768480.0
2022-10-04 12:00:00,239.17,240.25,238.42,239.84,436940.0,239.17,240.25,238.42,239.84,436940.0
2022-10-04 12:30:00,239.86,239.94,238.14,239.26,344947.0,239.86,239.94,238.14,239.26,344947.0
2022-10-04 13:00:00,239.23,239.54,237.66,237.93,382407.0,239.23,239.54,237.66,237.93,382407.0
2022-10-04 13:30:00,237.95,238.51,236.28,237.02,387069.0,237.95,238.51,236.28,237.02,387069.0
2022-10-04 14:00:00,237.02,238.7,236.72,237.79,303714.0,237.02,238.7,236.72,237.79,303714.0
2022-10-04 14:30:00,237.81,239.14,237.64,239.12,279715.0,237.81,239.14,237.64,239.12,279715.0
2022-10-04 15:00:00,239.17,239.38,237.81,238.97,392126.0,239.17,239.38,237.81,238.97,392126.0
2022-10-04 15:30:00,238.92,240.99,238.6,240.85,881428.0,238.92,240.99,238.6,240.85,881428.0
2022-10-05 09:30:00,238.76,241.59,236.34,237.18,756408.0,238.76,241.59,236.34,237.18,756408.0
2022-10-05 10:00:00,237.1,237.1,230.76,231.04,756671.0,237.1,237.1,230.76,231.04,756671.0
2022-10-05 10:30:00,231.06,231.32,227.53,228.33,873898.0,231.06,231.32,227.53,228.33,873898.0
2022-10-05 11:00:00,228.36,229.58,227.38,229.45,624315.0,228.36,229.58,227.38,229.45,624315.0
2022-10-05 11:30:00,229.44,230.24,228.06,228.85,529174.0,229.44,230.24,228.06,228.85,529174.0
2022-10-05 12:00:00,228.91,231.91,228.59,231.38,486728.0,228.91,231.91,228.59,231.38,486728.0
2022-10-05 12:30:00,231.36,233.38,230.89,232.55,491267.0,231.36,233.38,230.89,232.55,491267.0
2022-10-05 13:00:00,232.44,234.52,232.34,233.9,387991.0,232.44,234.52,232.34,233.9,387991.0
2022-10-05 13:30:00,233.85,234.15,232.98,233.45,386601.0,233.85,234.15,232.98,233.45,386601.0
2022-10-05 14:00:00,233.46,235.55,233.13,235.5,377857.0,233.46,235.55,233.13,235.5,377857.0
2022-10-05 14:30:00,235.56,236.64,235.19,236.63,378360.0,235.56,236.64,235.19,236.63,378360.0
2022-10-05 15:00:00,236.68,238.4,236.62,237.53,451617.0,236.68,238.4,236.62,237.53,451617.0
2022-10-05 15:30:00,237.58,239.64,236.29,236.73,1047073.0,237.58,239.64,236.29,236.73,1047073.0
2022-10-06 09:30:00,236.19,240.41,236.13,238.79,862205.0,236.19,240.41,236.13,238.79,862205.0
2022-10-06 10:00:00,238.8,239.4,233.91,234.45,660447.0,238.8,239.4,233.91,234.45,660447.0
2022-10-06 10:30:00,234.39,238.84,234.39,238.83,395815.0,234.39,238.84,234.39,238.83,395815.0
2022-10-06 11:00:00,238.89,239.32,237.09,239.3,390273.0,238.89,239.32,237.09,239.3,390273.0
2022-10-06 11:30:00,239.3,239.59,237.02,237.24,348382.0,239.3,239.59,237.02,237.24,348382.0
2022-10-06 12:00:00,237.25,238.26,236.69,238.11,176143.0,237.25,238.26,236.69,238.11,176143.0
2022-10-06 12:30:00,238.15,239.69,237.66,239.28,378496.0,238.15,239.69,237.66,239.28,378496.0
2022-10-06 13:00:00,239.34,240.83,238.25,240.63,464189.0,239.34,240.83,238.25,240.63,464189.0
2022-10-06 13:30:00,240.64,242.93,239.88,242.9,567992.0,240.64,242.93,239.88,242.9,567992.0
2022-10-06 14:00:00,242.96,243.87,241.29,243.0,612896.0,242.96,243.87,241.29,243.0,612896.0
2022-10-06 14:30:00,242.98,244.28,240.45,240.87,616774.0,242.98,244.28,240.45,240.87,616774.0
2022-10-06 15:00:00,240.79,241.23,239.8,240.76,392555.0,240.79,241.23,239.8,240.76,392555.0
2022-10-06 15:30:00,240.74,241.43,239.2,240.02,668029.0,240.74,241.43,239.2,240.02,668029.0
2022-10-07 09:30:00,235.77,237.33,231.08,231.69,799396.0,235.77,237.33,231.08,231.69,799396.0
2022-10-07 10:00:00,231.6,234.51,231.25,233.13,542787.0,231.6,234.51,231.25,233.13,542787.0
2022-10-07 10:30:00,233.25,234.83,231.75,234.06,450923.0,233.25,234.83,231.75,234.06,450923.0
2022-10-07 11:00:00,234.06,234.67,232.49,232.82,298418.0,234.06,234.67,232.49,232.82,298418.0
2022-10-07 11:30:00,232.74,232.95,231.67,231.78,271580.0,232.74,232.95,231.67,231.78,271580.0
2022-10-07 12:00:00,231.84,232.0,229.44,229.97,361684.0,231.84,232.0,229.44,229.97,361684.0
2022-10-07 12:30:00,230.06,230.06,228.82,229.68,232878.0,230.06,230.06,228.82,229.68,232878.0
2022-10-07 13:00:00,229.65,230.52,228.83,229.12,287848.0,229.65,230.52,228.83,229.12,287848.0
2022-10-07 13:30:00,229.1,229.65,228.57,228.6,299831.0,229.1,229.65,228.57,228.6,299831.0
2022-10-07 14:00:00,228.64,229.02,227.86,227.92,323917.0,228.64,229.02,227.86,227.92,323917.0
2022-10-07 14:30:00,227.91,227.94,225.72,226.63,567030.0,227.91,227.94,225.72,226.63,567030.0
2022-10-07 15:00:00,226.63,227.65,225.4,225.69,447494.0,226.63,227.65,225.4,225.69,447494.0
2022-10-07 15:30:00,225.67,225.83,224.28,224.76,1210118.0,225.67,225.83,224.28,224.76,1210118.0
2022-10-10 09:30:00,225.64,233.83,224.23,229.68,1490237.0,225.64,233.83,224.23,229.68,1490237.0
2022-10-10 10:00:00,229.68,232.13,229.0,230.65,775621.0,229.68,232.13,229.0,230.65,775621.0
2022-10-10 10:30:00,230.41,230.67,226.33,227.15,556321.0,230.41,230.67,226.33,227.15,556321.0
2022-10-10 11:00:00,227.09,228.57,226.43,228.02,448364.0,227.09,228.57,226.43,228.02,448364.0
2022-10-10 11:30:00,228.01,229.87,227.32,229.3,443903.0,228.01,229.87,227.32,229.3,443903.0
2022-10-10 12:00:00,229.34,229.34,227.16,227.34,355559.0,229.34,229.34,227.16,227.34,355559.0
2022-10-10 12:30:00,227.3,227.62,226.4,226.65,261698.0,227.3,227.62,226.4,226.65,261698.0
2022-10-10 13:00:00,226.61,228.54,226.04,228.05,373276.0,226.61,228.54,226.04,228.05,373276.0
2022-10-10 13:30:00,228.01,231.93,228.0,231.6,484152.0,228.01,231.93,228.0,231.6,484152.0
2022-10-10 14:00:00,231.6,231.65,229.54,230.17,274320.0,231.6,231.65,229.54,230.17,274320.0
2022-10-10 14:30:00,230.16,231.45,229.2,229.65,343164.0,230.16,231.45,229.2,229.65,343164.0
2022-10-10 15:00:00,229.66,230.71,229.06,229.75,277322.0,229.66,230.71,229.06,229.75,277322.0
2022-10-10 15:30:00,229.85,231.17,229.63,229.96,770261.0,229.85,231.17,229.63,229.96,770261.0
2022-10-11 09:30:00,226.12,230.44,220.2,220.63,1217825.0,226.12,230.44,220.2,220.63,1217825.0
2022-10-11 10:00:00,220.69,220.83,215.05,216.29,1484674.0,220.69,220.83,215.05,216.29,1484674.0
2022-10-11 10:30:00,216.24,217.89,213.72,216.03,1257618.0,216.24,217.89,213.72,216.03,1257618.0
2022-10-11 11:00:00,216.0,218.73,215.77,218.0,941665.0,216.0,218.73,215.77,218.0,941665.0
2022-10-11 11:30:00,217.96,220.28,217.32,219.28,851905.0,217.96,220.28,217.32,219.28,851905.0
2022-10-11 12:00:00,219.31,220.99,217.14,220.09,779097.0,219.31,220.99,217.14,220.09,779097.0
2022-10-11 12:30:00,220.04,223.12,220.03,221.37,727066.0,220.04,223.12,220.03,221.37,727066.0
2022-10-11 13:00:00,221.44,221.99,220.1,220.43,462401.0,221.44,221.99,220.1,220.43,462401.0
2022-10-11 13:30:00,220.39,221.3,219.82,220.65,398833.0,220.39,221.3,219.82,220.65,398833.0
2022-10-11 14:00:00,220.68,221.07,217.82,218.08,528307.0,220.68,221.07,217.82,218.08,528307.0
2022-10-11 14:30:00,218.09,218.59,214.92,215.33,742686.0,218.09,218.59,214.92,215.33,742686.0
2022-10-11 15:00:00,215.28,216.06,213.76,214.31,815498.0,215.28,216.06,213.76,214.31,815498.0
2022-10-11 15:30:00,214.35,215.2,213.7,214.25,1016548.0,214.35,215.2,213.7,214.25,1016548.0
2022-10-12 09:30:00,214.15,222.54,212.64,217.29,1848703.0,214.15,222.54,212.64,217.29,1848703.0
2022-10-12 10:00:00,217.3,218.32,214.57,217.04,833048.0,217.3,218.32,214.57,217.04,833048.0
2022-10-12 10:30:00,216.92,218.43,214.8,215.81,739689.0,216.92,218.43,214.8,215.81,739689.0
2022-10-12 11:00:00,215.81,218.9,215.8,218.9,695643.0,215.81,218.9,215.8,218.9,695643.0
2022-10-12 11:30:00,218.83,221.34,218.29,220.55,663751.0,218.83,221.34,218.29,220.55,663751.0
2022-10-12 12:00:00,220.55,222.98,220.02,221.52,941246.0,220.55,222.98,220.02,221.52,941246.0
2022-10-12 12:30:00,221.55,223.67,221.05,223.22,665496.0,221.55,223.67,221.05,223.22,665496.0
2022-10-12 13:00:00,223.32,223.51,220.33,220.75,590652.0,223.32,223.51,220.33,220.75,590652.0
2022-10-12 13:30:00,220.82,220.94,219.5,220.22,368152.0,220.82,220.94,219.5,220.22,368152.0
2022-10-12 14:00:00,220.31,222.17,219.81,221.88,568364.0,220.31,222.17,219.81,221.88,568364.0
2022-10-12 14:30:00,221.9,222.57,220.34,220.45,419561.0,221.9,222.57,220.34,220.45,419561.0
2022-10-12 15:00:00,220.44,221.21,219.74,220.62,394340.0,220.44,221.21,219.74,220.62,394340.0
2022-10-12 15:30:00,220.53,221.39,220.16,220.79,789660.0,220.53,221.39,220.16,220.79,789660.0
2022-10-13 09:30:00,212.8,216.78,211.73,215.16,1235045.0,212.8,216.78,211.73,215.16,1235045.0
2022-10-13 10:00:00,215.17,217.98,214.2,215.45,766840.0,215.17,217.98,214.2,215.45,766840.0
2022-10-13 10:30:00,215.42,218.15,215.08,216.7,416557.0,215.42,218.15,215.08,216.7,416557.0
2022-10-13 11:00:00,216.63,225.37,215.86,221.79,782238.0,216.63,225.37,215.86,221.79,782238.0
2022-10-13 11:30:00,222.0,225.82,220.99,223.4,614937.0,222.0,225.82,220.99,223.4,614937.0
2022-10-13 12:00:00,223.56,224.47,221.47,221.91,442099.0,223.56,224.47,221.47,221.91,442099.0
2022-10-13 12:30:00,221.94,222.52,220.75,222.26,280212.0,221.94,222.52,220.75,222.26,280212.0
2022-10-13 13:00:00,222.29,230.51,222.26,228.12,2293805.0,222.29,230.51,222.26,228.12,2293805.0
2022-10-13 13:30:00,228.22,230.53,228.13,230.02,1007564.0,228.22,230.53,228.13,230.02,1007564.0
2022-10-13 14:00:00,230.15,231.91,229.27,229.96,1139507.0,230.15,231.91,229.27,229.96,1139507.0
2022-10-13 14:30:00,230.03,232.65,229.8,232.4,831930.0,230.03,232.65,229.8,232.4,831930.0
2022-10-13 15:00:00,232.41,233.29,231.39,233.05,997355.0,232.41,233.29,231.39,233.05,997355.0
2022-10-13 15:30:00,233.06,234.47,231.24,232.37,1763630.0,233.06,234.47,231.24,232.37,1763630.0
2022-10-14 09:30:00,237.7,238.8,231.55,235.88,2052160.0,237.7,238.8,231.55,235.88,2052160.0
2022-10-14 10:00:00,235.83,235.83,230.16,233.11,1313625.0,235.83,235.83,230.16,233.11,1313625.0
2022-10-14 10:30:00,233.12,234.45,230.71,233.79,881771.0,233.12,234.45,230.71,233.79,881771.0
2022-10-14 11:00:00,233.81,235.68,232.21,234.89,1036623.0,233.81,235.68,232.21,234.89,1036623.0
2022-10-14 11:30:00,234.99,236.11,232.57,232.97,907584.0,234.99,236.11,232.57,232.97,907584.0
2022-10-14 12:00:00,232.81,233.17,229.77,230.86,839576.0,232.81,233.17,229.77,230.86,839576.0
2022-10-14 12:30:00,230.9,232.57,230.44,232.0,604644.0,230.9,232.57,230.44,232.0,604644.0
2022-10-14 13:00:00,232.02,232.85,231.18,231.6,377114.0,232.02,232.85,231.18,231.6,377114.0
2022-10-14 13:30:00,231.6,233.74,231.41,233.68,431922.0,231.6,233.74,231.41,233.68,431922.0
2022-10-14 14:00:00,233.68,233.68,230.46,231.68,449491.0,233.68,233.68,230.46,231.68,449491.0
2022-10-14 14:30:00,231.58,231.84,230.33,231.24,387172.0,231.58,231.84,230.33,231.24,387172.0
2022-10-14 15:00:00,231.13,231.95,230.55,231.25,564012.0,231.13,231.95,230.55,231.25,564012.0
2022-10-14 15:30:00,231.25,231.65,229.51,230.14,1209889.0,231.25,231.65,229.51,230.14,1209889.0
2022-10-17 09:30:00,234.78,240.7,234.4,240.2,1768371.0,234.78,240.7,234.4,240.2,1768371.0
2022-10-17 10:00:00,240.31,245.44,239.84,245.12,1826631.0,240.31,245.44,239.84,245.12,1826631.0
2022-10-17 10:30:00,245.22,246.49,241.38,241.87,1480549.0,245.22,246.49,241.38,241.87,1480549.0
2022-10-17 11:00:00,241.84,243.67,240.66,243.5,1029105.0,241.84,243.67,240.66,243.5,1029105.0
2022-10-17 11:30:00,243.51,246.96,243.24,245.85,997990.0,243.51,246.96,243.24,245.85,997990.0
2022-10-17 12:00:00,245.84,246.35,244.45,244.7,694711.0,245.84,246.35,244.45,244.7,694711.0
2022-10-17 12:30:00,244.63,245.03,243.31,245.03,585435.0,244.63,245.03,243.31,245.03,585435.0
2022-10-17 13:00:00,244.99,247.42,244.59,246.07,935065.0,244.99,247.42,244.59,246.07,935065.0
2022-10-17 13:30:00,246.04,248.16,245.83,247.6,762083.0,246.04,248.16,245.83,247.6,762083.0
2022-10-17 14:00:00,247.55,248.72,246.58,248.35,918100.0,247.55,248.72,246.58,248.35,918100.0
2022-10-17 14:30:00,248.35,249.93,247.01,247.95,1629374.0,248.35,249.93,247.01,247.95,1629374.0
2022-10-17 15:00:00,247.92,248.44,245.05,246.82,1190106.0,247.92,248.44,245.05,246.82,1190106.0
2022-10-17 15:30:00,246.76,246.82,244.15,245.1,1570706.0,246.76,246.82,244.15,245.1,1570706.0
2022-10-18 09:30:00,249.73,250.37,243.6,246.45,2049776.0,249.73,250.37,243.6,246.45,2049776.0
2022-10-18 10:00:00,246.7,249.17,243.72,243.86,1499536.0,246.7,249.17,243.72,243.86,1499536.0
2022-10-18 10:30:00,244.01,245.41,242.1,243.86,951425.0,244.01,245.41,242.1,243.86,951425.0
2022-10-18 11:00:00,243.72,244.71,239.01,239.28,1213627.0,243.72,244.71,239.01,239.28,1213627.0
2022-10-18 11:30:00,239.26,241.13,237.73,240.66,1171915.0,239.26,241.13,237.73,240.66,1171915.0
2022-10-18 12:00:00,240.75,242.49,239.13,239.78,1067944.0,240.75,242.49,239.13,239.78,1067944.0
2022-10-18 12:30:00,239.78,241.89,239.53,240.51,862544.0,239.78,241.89,239.53,240.51,862544.0
2022-10-18 13:00:00,240.65,242.06,239.13,241.68,537843.0,240.65,242.06,239.13,241.68,537843.0
2022-10-18 13:30:00,241.89,242.84,240.74,242.67,775198.0,241.89,242.84,240.74,242.67,775198.0
2022-10-18 14:00:00,242.72,243.6,241.76,243.49,649125.0,242.72,243.6,241.76,243.49,649125.0
2022-10-18 14:30:00,243.55,243.96,239.83,241.52,1071812.0,243.55,243.96,239.83,241.52,1071812.0
2022-10-18 15:00:00,241.47,241.57,239.6,240.91,920945.0,241.47,241.57,239.6,240.91,920945.0
2022-10-18 15:30:00,240.86,241.67,240.39,241.0,1700054.0,240.86,241.67,240.39,241.0,1700054.0
2022-10-19 09:30:00,265.11,277.5,262.66,274.13,9645297.0,265.11,277.5,262.66,274.13,9645297.0
2022-10-19 10:00:00,274.13,278.8,272.29,278.1,5064956.0,274.13,278.8,272.29,278.1,5064956.0
2022-10-19 10:30:00,278.29,279.3,274.7,275.48,2939513.0,278.29,279.3,274.7,275.48,2939513.0
2022-10-19 11:00:00,275.43,278.6,275.12,275.73,2454846.0,275.43,278.6,275.12,275.73,2454846.0
2022-10-19 11:30:00,275.74,276.33,273.55,273.73,1569137.0,275.74,276.33,273.55,273.73,1569137.0
2022-10-19 12:00:00,273.62,274.72,272.41,273.77,1946866.0,273.62,274.72,272.41,273.77,1946866.0
2022-10-19 12:30:00,273.73,275.48,273.09,274.05,1396742.0,273.73,275.48,273.09,274.05,1396742.0
2022-10-19 13:00:00,273.97,274.59,271.3,273.45,1488100.0,273.97,274.59,271.3,273.45,1488100.0
2022-10-19 13:30:00,273.45,274.2,271.41,271.91,1146122.0,273.45,274.2,271.41,271.91,1146122.0
2022-10-19 14:00:00,271.91,272.75,269.06,270.23,1762653.0,271.91,272.75,269.06,270.23,1762653.0
2022-10-19 14:30:00,270.18,270.49,268.1,269.23,1550787.0,270.18,270.49,268.1,269.23,1550787.0
2022-10-19 15:00:00,269.29,271.92,269.25,270.13,1476436.0,269.29,271.92,269.25,270.13,1476436.0
2022-10-19 15:30:00,270.1,272.4,269.23,272.32,2135466.0,270.1,272.4,269.23,272.32,2135466.0
2022-10-20 09:30:00,272.37,276.25,268.82,269.11,2505829.0,272.37,276.25,268.82,269.11,2505829.0
2022-10-20 10:00:00,269.02,274.97,268.35,273.08,1448151.0,269.02,274.97,268.35,273.08,1448151.0
2022-10-20 10:30:00,273.13,276.02,270.79,275.49,964829.0,273.13,276.02,270.79,275.49,964829.0
2022-10-20 11:00:00,275.48,278.38,274.84,275.48,1527266.0,275.48,278.38,274.84,275.48,1527266.0
2022-10-20 11:30:00,275.54,276.53,274.79,275.46,742240.0,275.54,276.53,274.79,275.46,742240.0
2022-10-20 12:00:00,275.46,275.58,272.5,272.98,1140890.0,275.46,275.58,272.5,272.98,1140890.0
2022-10-20 12:30:00,272.9,273.65,271.21,271.54,718836.0,272.9,273.65,271.21,271.54,718836.0
2022-10-20 13:00:00,271.53,271.6,269.22,270.63,796112.0,271.53,271.6,269.22,270.63,796112.0
2022-10-20 13:30:00,270.6,271.25,269.0,269.48,592235.0,270.6,271.25,269.0,269.48,592235.0
2022-10-20 14:00:00,269.5,269.89,266.9,267.5,526993.0,269.5,269.89,266.9,267.5,526993.0
2022-10-20 14:30:00,267.57,269.2,267.15,268.74,489388.0,267.57,269.2,267.15,268.74,489388.0
2022-10-20 15:00:00,268.75,269.54,267.0,267.07,516156.0,268.75,269.54,267.0,267.07,516156.0
2022-10-20 15:30:00,267.21,268.84,266.38,268.02,923234.0,267.21,268.84,266.38,268.02,923234.0
2022-10-21 09:30:00,268.83,275.08,265.68,274.17,1974508.0,268.83,275.08,265.68,274.17,1974508.0
2022-10-21 10:00:00,274.19,278.05,273.87,275.01,1750539.0,274.19,278.05,273.87,275.01,1750539.0
2022-10-21 10:30:00,275.07,277.16,274.33,275.41,1032678.0,275.07,277.16,274.33,275.41,1032678.0
2022-10-21 11:00:00,275.54,276.82,274.01,276.34,690471.0,275.54,276.82,274.01,276.34,690471.0
2022-10-21 11:30:00,276.4,281.99,276.05,281.16,1832624.0,276.4,281.99,276.05,281.16,1832624.0
2022-10-21 12:00:00,281.23,284.54,280.56,282.84,1714396.0,281.23,284.54,280.56,282.84,1714396.0
2022-10-21 12:30:00,282.84,284.44,281.68,281.75,1024589.0,282.84,284.44,281.68,281.75,1024589.0
2022-10-21 13:00:00,281.77,285.78,281.77,285.6,1113073.0,281.77,285.78,281.77,285.6,1113073.0
2022-10-21 13:30:00,285.58,288.62,285.56,287.44,1946422.0,285.58,288.62,285.56,287.44,1946422.0
2022-10-21 14:00:00,287.4,289.0,286.75,287.67,1158170.0,287.4,289.0,286.75,287.67,1158170.0
2022-10-21 14:30:00,287.65,290.75,287.64,289.48,1547549.0,287.65,290.75,287.64,289.48,1547549.0
2022-10-21 15:00:00,289.49,290.26,288.44,289.09,972093.0,289.49,290.26,288.44,289.09,972093.0
2022-10-21 15:30:00,289.03,289.73,287.55,289.62,1776389.0,289.03,289.73,287.55,289.62,1776389.0
2022-10-24 09:30:00,290.21,290.49,283.96,285.78,1973517.0,290.21,290.49,283.96,285.78,1973517.0
2022-10-24 10:00:00,285.71,285.71,280.36,281.37,1496718.0,285.71,285.71,280.36,281.37,1496718.0
2022-10-24 10:30:00,281.31,283.78,280.53,283.2,959493.0,281.31,283.78,280.53,283.2,959493.0
2022-10-24 11:00:00,283.17,284.6,282.22,283.83,770573.0,283.17,284.6,282.22,283.83,770573.0
2022-10-24 11:30:00,283.8,284.39,281.4,284.36,592077.0,283.8,284.39,281.4,284.36,592077.0
2022-10-24 12:00:00,284.41,286.75,283.42,285.47,712383.0,284.41,286.75,283.42,285.47,712383.0
2022-10-24 12:30:00,285.44,286.73,284.33,285.54,530208.0,285.44,286.73,284.33,285.54,530208.0
2022-10-24 13:00:00,285.54,286.25,284.5,284.97,341248.0,285.54,286.25,284.5,284.97,341248.0
2022-10-24 13:30:00,284.94,285.02,282.38,282.85,445231.0,284.94,285.02,282.38,282.85,445231.0
2022-10-24 14:00:00,282.95,284.28,282.6,283.9,281789.0,282.95,284.28,282.6,283.9,281789.0
2022-10-24 14:30:00,283.89,285.48,283.89,285.19,424055.0,283.89,285.48,283.89,285.19,424055.0
2022-10-24 15:00:00,285.35,286.05,284.7,284.89,424968.0,285.35,286.05,284.7,284.89,424968.0
2022-10-24 15:30:00,284.78,284.95,282.04,282.71,810708.0,284.78,284.95,282.04,282.71,810708.0
2022-10-25 09:30:00,286.95,295.4,285.55,292.63,2310534.0,286.95,295.4,285.55,292.63,2310534.0
2022-10-25 10:00:00,293.02,297.59,292.23,295.72,1881495.0,293.02,297.59,292.23,295.72,1881495.0
2022-10-25 10:30:00,295.72,295.86,293.06,293.44,1200391.0,295.72,295.86,293.06,293.44,1200391.0
2022-10-25 11:00:00,293.37,295.03,292.63,293.23,851505.0,293.37,295.03,292.63,293.23,851505.0
2022-10-25 11:30:00,293.24,294.31,291.75,292.66,769704.0,293.24,294.31,291.75,292.66,769704.0
2022-10-25 12:00:00,292.59,293.75,292.13,293.07,420916.0,292.59,293.75,292.13,293.07,420916.0
2022-10-25 12:30:00,293.13,293.59,291.52,291.66,382515.0,293.13,293.59,291.52,291.66,382515.0
2022-10-25 13:00:00,291.61,292.6,289.19,290.07,566784.0,291.61,292.6,289.19,290.07,566784.0
2022-10-25 13:30:00,290.04,291.79,290.03,291.54,335385.0,290.04,291.79,290.03,291.54,335385.0
2022-10-25 14:00:00,291.46,291.85,290.63,291.3,305343.0,291.46,291.85,290.63,291.3,305343.0
2022-10-25 14:30:00,291.3,293.37,290.78,291.6,556023.0,291.3,293.37,290.78,291.6,556023.0
2022-10-25 15:00:00,291.61,293.44,291.61,293.25,468842.0,291.61,293.44,291.61,293.25,468842.0
2022-10-25 15:30:00,293.35,293.78,290.73,291.14,1195916.0,293.35,293.78,290.73,291.14,1195916.0
2022-10-26 09:30:00,289.88,296.48,288.04,294.41,1555499.0,289.88,296.48,288.04,294.41,1555499.0
2022-10-26 10:00:00,294.41,299.79,294.36,299.34,1156758.0,294.41,299.79,294.36,299.34,1156758.0
2022-10-26 10:30:00,299.32,302.88,297.6,301.09,1298711.0,299.32,302.88,297.6,301.09,1298711.0
2022-10-26 11:00:00,301.07,304.99,301.07,303.65,1100336.0,301.07,304.99,301.07,303.65,1100336.0
2022-10-26 11:30:00,303.64,305.63,302.82,303.4,918226.0,303.64,305.63,302.82,303.4,918226.0
2022-10-26 12:00:00,303.37,304.38,302.33,303.04,636823.0,303.37,304.38,302.33,303.04,636823.0
2022-10-26 12:30:00,303.11,304.16,299.63,301.0,700985.0,303.11,304.16,299.63,301.0,700985.0
2022-10-26 13:00:00,300.97,301.75,299.39,300.98,614547.0,300.97,301.75,299.39,300.98,614547.0
2022-10-26 13:30:00,301.04,302.69,300.39,302.03,562342.0,301.04,302.69,300.39,302.03,562342.0
2022-10-26 14:00:00,302.02,303.88,301.77,301.86,504155.0,302.02,303.88,301.77,301.86,504155.0
2022-10-26 14:30:00,301.95,302.05,299.2,300.5,550549.0,301.95,302.05,299.2,300.5,550549.0
2022-10-26 15:00:00,300.51,300.51,297.36,298.67,748498.0,300.51,300.51,297.36,298.67,748498.0
2022-10-26 15:30:00,298.67,299.51,298.19,298.61,938874.0,298.67,299.51,298.19,298.61,938874.0
2022-10-27 09:30:00,298.2,301.13,294.78,297.32,1436518.0,298.2,301.13,294.78,297.32,1436518.0
2022-10-27 10:00:00,297.21,305.21,297.0,303.97,1062459.0,297.21,305.21,297.0,303.97,1062459.0
2022-10-27 10:30:00,303.85,304.46,298.69,298.8,705706.0,303.85,304.46,298.69,298.8,705706.0
2022-10-27 11:00:00,298.8,303.98,298.56,303.48,786742.0,298.8,303.98,298.56,303.48,786742.0
2022-10-27 11:30:00,303.38,303.87,300.13,301.43,658954.0,303.38,303.87,300.13,301.43,658954.0
2022-10-27 12:00:00,301.56,302.99,298.28,298.38,488707.0,301.56,302.99,298.28,298.38,488707.0
2022-10-27 12:30:00,298.32,300.19,297.53,298.66,483285.0,298.32,300.19,297.53,298.66,483285.0
2022-10-27 13:00:00,298.73,300.58,297.81,297.84,310287.0,298.73,300.58,297.81,297.84,310287.0
2022-10-27 13:30:00,297.9,299.93,297.42,299.54,273910.0,297.9,299.93,297.42,299.54,273910.0
2022-10-27 14:00:00,299.5,303.43,298.25,303.22,621096.0,299.5,303.43,298.25,303.22,621096.0
2022-10-27 14:30:00,303.18,303.27,301.2,301.65,467003.0,303.18,303.27,301.2,301.65,467003.0
2022-10-27 15:00:00,301.66,302.33,299.93,301.48,498256.0,301.66,302.33,299.93,301.48,498256.0
2022-10-27 15:30:00,301.48,302.16,296.4,296.89,1098375.0,301.48,302.16,296.4,296.89,1098375.0
2022-10-28 09:30:00,297.71,301.19,294.32,294.82,1107033.0,297.71,301.19,294.32,294.82,1107033.0
2022-10-28 10:00:00,294.85,297.0,292.29,296.25,914629.0,294.85,297.0,292.29,296.25,914629.0
2022-10-28 10:30:00,296.34,298.46,295.5,296.95,624865.0,296.34,298.46,295.5,296.95,624865.0
2022-10-28 11:00:00,296.85,297.5,293.98,294.21,591642.0,296.85,297.5,293.98,294.21,591642.0
2022-10-28 11:30:00,294.17,296.24,293.98,294.31,504498.0,294.17,296.24,293.98,294.31,504498.0
2022-10-28 12:00:00,294.24,295.34,293.16,295.2,391028.0,294.24,295.34,293.16,295.2,391028.0
2022-10-28 12:30:00,295.3,295.79,293.37,293.75,331863.0,295.3,295.79,293.37,293.75,331863.0
2022-10-28 13:00:00,293.85,295.11,293.44,294.43,357044.0,293.85,295.11,293.44,294.43,357044.0
2022-10-28 13:30:00,294.36,295.3,293.68,294.65,287520.0,294.36,295.3,293.68,294.65,287520.0
2022-10-28 14:00:00,294.71,296.01,294.4,295.09,254470.0,294.71,296.01,294.4,295.09,254470.0
2022-10-28 14:30:00,295.15,296.17,294.8,295.47,239368.0,295.15,296.17,294.8,295.47,239368.0
2022-10-28 15:00:00,295.4,295.59,294.49,294.99,281047.0,295.4,295.59,294.49,294.99,281047.0
2022-10-28 15:30:00,294.96,296.0,294.25,295.73,725538.0,294.96,296.0,294.25,295.73,725538.0
2022-10-31 09:30:00,295.13,297.62,293.25,294.09,698026.0,295.13,297.62,293.25,294.09,698026.0
2022-10-31 10:00:00,294.17,295.78,290.45,290.75,559201.0,294.17,295.78,290.45,290.75,559201.0
2022-10-31 10:30:00,290.7,292.34,289.5,290.01,525082.0,290.7,292.34,289.5,290.01,525082.0
2022-10-31 11:00:00,290.06,292.08,289.52,291.77,357824.0,290.06,292.08,289.52,291.77,357824.0
2022-10-31 11:30:00,291.66,292.57,290.22,291.0,246558.0,291.66,292.57,290.22,291.0,246558.0
2022-10-31 12:00:00,290.93,293.8,290.39,291.92,349838.0,290.93,293.8,290.39,291.92,349838.0
2022-10-31 12:30:00,291.84,292.03,289.55,290.31,319679.0,291.84,292.03,289.55,290.31,319679.0
2022-10-31 13:00:00,290.24,291.33,289.7,291.28,270929.0,290.24,291.33,289.7,291.28,270929.0
2022-10-31 13:30:00,291.23,292.0,290.37,291.28,206411.0,291.23,292.0,290.37,291.28,206411.0
2022-10-31 14:00:00,291.25,292.5,290.43,292.25,217488.0,291.25,292.5,290.43,292.25,217488.0
2022-10-31 14:30:00,292.11,293.26,291.63,291.9,271475.0,292.11,293.26,291.63,291.9,271475.0
2022-10-31 15:00:00,291.9,292.14,290.37,291.71,270620.0,291.9,292.14,290.37,291.71,270620.0
2022-10-31 15:30:00,291.6,292.79,291.58,291.99,508555.0,291.6,292.79,291.58,291.99,508555.0
2022-11-01 09:30:00,296.17,299.7,293.62,294.57,891705.0,296.17,299.7,293.62,294.57,891705.0
2022-11-01 10:00:00,294.63,294.95,290.8,292.17,519265.0,294.63,294.95,290.8,292.17,519265.0
2022-11-01 10:30:00,292.27,292.61,288.97,289.29,528980.0,292.27,292.61,288.97,289.29,528980.0
2022-11-01 11:00:00,289.25,291.46,288.99,290.84,378139.0,289.25,291.46,288.99,290.84,378139.0
2022-11-01 11:30:00,290.88,291.38,288.83,290.27,281095.0,290.88,291.38,288.83,290.27,281095.0
2022-11-01 12:00:00,290.26,291.52,288.37,288.55,266395.0,290.26,291.52,288.37,288.55,266395.0
2022-11-01 12:30:00,288.38,288.71,286.72,287.84,258516.0,288.38,288.71,286.72,287.84,258516.0
2022-11-01 13:00:00,287.82,289.57,287.67,288.34,191944.0,287.82,289.57,287.67,288.34,191944.0
2022-11-01 13:30:00,288.34,288.61,287.41,288.1,133852.0,288.34,288.61,287.41,288.1,133852.0
2022-11-01 14:00:00,288.06,288.25,287.41,288.15,111337.0,288.06,288.25,287.41,288.15,111337.0
2022-11-01 14:30:00,288.15,288.53,287.11,288.38,176024.0,288.15,288.53,287.11,288.38,176024.0
2022-11-01 15:00:00,288.38,288.49,287.15,287.32,191937.0,288.38,288.49,287.15,287.32,191937.0
2022-11-01 15:30:00,287.43,287.77,286.42,286.75,532875.0,287.43,287.77,286.42,286.75,532875.0
2022-11-02 09:30:00,286.59,286.67,280.8,281.61,1040882.0,286.59,286.67,280.8,281.61,1040882.0
2022-11-02 10:00:00,281.64,283.95,281.6,282.29,455514.0,281.64,283.95,281.6,282.29,455514.0
2022-11-02 10:30:00,282.45,283.2,281.51,281.81,220355.0,282.45,283.2,281.51,281.81,220355.0
2022-11-02 11:00:00,281.74,282.1,278.96,279.81,409360.0,281.74,282.1,278.96,279.81,409360.0
2022-11-02 11:30:00,279.9,281.57,279.65,281.19,270025.0,279.9,281.57,279.65,281.19,270025.0
2022-11-02 12:00:00,281.18,281.43,278.85,278.9,232890.0,281.18,281.43,278.85,278.9,232890.0
2022-11-02 12:30:00,278.98,280.72,277.69,280.15,383320.0,278.98,280.72,277.69,280.15,383320.0
2022-11-02 13:00:00,280.19,280.19,278.87,278.98,168467.0,280.19,280.19,278.87,278.98,168467.0
2022-11-02 13:30:00,279.1,281.3,278.65,281.14,218434.0,279.1,281.3,278.65,281.14,218434.0
2022-11-02 14:00:00,280.99,286.66,279.82,286.59,708869.0,280.99,286.66,279.82,286.59,708869.0
2022-11-02 14:30:00,286.59,287.33,277.31,279.55,795213.0,286.59,287.33,277.31,279.55,795213.0
2022-11-02 15:00:00,279.35,281.8,274.26,274.84,539282.0,279.35,281.8,274.26,274.84,539282.0
2022-11-02 15:30:00,274.75,275.5,272.84,272.92,1366377.0,274.75,275.5,272.84,272.92,1366377.0
2022-11-03 09:30:00,271.25,274.95,269.68,271.45,864187.0,271.25,274.95,269.68,271.45,864187.0
2022-11-03 10:00:00,271.45,274.6,270.22,274.56,578921.0,271.45,274.6,270.22,274.56,578921.0
2022-11-03 10:30:00,274.48,276.18,272.37,275.02,508528.0,274.48,276.18,272.37,275.02,508528.0
2022-11-03 11:00:00,275.05,276.29,272.43,272.69,383771.0,275.05,276.29,272.43,272.69,383771.0
2022-11-03 11:30:00,272.79,274.33,271.85,272.52,298201.0,272.79,274.33,271.85,272.52,298201.0
2022-11-03 12:00:00,272.49,274.65,271.83,272.7,227208.0,272.49,274.65,271.83,272.7,227208.0
2022-11-03 12:30:00,272.57,274.75,272.08,274.61,262603.0,272.57,274.75,272.08,274.61,262603.0
2022-11-03 13:00:00,274.65,274.98,272.83,273.1,143273.0,274.65,274.98,272.83,273.1,143273.0
2022-11-03 13:30:00,273.09,274.2,272.7,273.4,125787.0,273.09,274.2,272.7,273.4,125787.0
2022-11-03 14:00:00,273.34,273.9,272.93,273.56,101934.0,273.34,273.9,272.93,273.56,101934.0
2022-11-03 14:30:00,273.5,274.1,272.1,272.69,193223.0,273.5,274.1,272.1,272.69,193223.0
2022-11-03 15:00:00,272.71,272.72,271.61,271.86,255954.0,272.71,272.72,271.61,271.86,255954.0
2022-11-03 15:30:00,271.76,272.03,268.8,269.0,735126.0,271.76,272.03,268.8,269.0,735126.0
2022-11-04 09:30:00,272.13,274.97,262.46,265.01,1259021.0,272.13,274.97,262.46,265.01,1259021.0
2022-11-04 10:00:00,265.01,268.89,262.69,268.29,620538.0,265.01,268.89,262.69,268.29,620538.0
2022-11-04 10:30:00,268.28,269.2,264.76,265.08,459657.0,268.28,269.2,264.76,265.08,459657.0
2022-11-04 11:00:00,265.06,265.91,262.15,262.41,516766.0,265.06,265.91,262.15,262.41,516766.0
2022-11-04 11:30:00,262.41,262.91,258.63,258.66,711854.0,262.41,262.91,258.63,258.66,711854.0
2022-11-04 12:00:00,258.72,261.64,257.7,261.1,491736.0,258.72,261.64,257.7,261.1,491736.0
2022-11-04 12:30:00,261.02,261.66,257.81,258.4,297738.0,261.02,261.66,257.81,258.4,297738.0
2022-11-04 13:00:00,258.32,259.7,257.51,257.85,324411.0,258.32,259.7,257.51,257.85,324411.0
2022-11-04 13:30:00,257.85,258.01,255.55,255.95,465039.0,257.85,258.01,255.55,255.95,465039.0
2022-11-04 14:00:00,255.89,258.3,255.32,258.08,420711.0,255.89,258.3,255.32,258.08,420711.0
2022-11-04 14:30:00,258.12,259.35,257.37,259.06,297665.0,258.12,259.35,257.37,259.06,297665.0
2022-11-04 15:00:00,259.07,260.9,258.39,259.56,419937.0,259.07,260.9,258.39,259.56,419937.0
2022-11-04 15:30:00,259.47,260.95,258.8,260.85,966786.0,259.47,260.95,258.8,260.85,966786.0
2022-11-07 09:30:00,261.06,261.16,252.84,253.41,1039799.0,261.06,261.16,252.84,253.41,1039799.0
2022-11-07 10:00:00,253.38,256.23,252.62,253.4,726982.0,253.38,256.23,252.62,253.4,726982.0
2022-11-07 10:30:00,253.52,256.94,252.09,256.84,492682.0,253.52,256.94,252.09,256.84,492682.0
2022-11-07 11:00:00,256.87,258.08,255.89,257.77,443491.0,256.87,258.08,255.89,257.77,443491.0
2022-11-07 11:30:00,257.75,258.06,254.14,254.23,364831.0,257.75,258.06,254.14,254.23,364831.0
2022-11-07 12:00:00,254.18,255.6,253.38,255.22,253656.0,254.18,255.6,253.38,255.22,253656.0
2022-11-07 12:30:00,255.22,255.24,253.92,254.15,123775.0,255.22,255.24,253.92,254.15,123775.0
2022-11-07 13:00:00,254.18,256.08,254.13,255.8,196356.0,254.18,256.08,254.13,255.8,196356.0
2022-11-07 13:30:00,255.75,255.8,254.62,255.57,108208.0,255.75,255.8,254.62,255.57,108208.0
2022-11-07 14:00:00,255.57,258.42,255.57,258.05,296197.0,255.57,258.42,255.57,258.05,296197.0
2022-11-07 14:30:00,258.18,258.3,256.83,256.93,218027.0,258.18,258.3,256.83,256.93,218027.0
2022-11-07 15:00:00,256.91,258.88,256.88,258.71,236139.0,256.91,258.88,256.88,258.71,236139.0
2022-11-07 15:30:00,258.66,259.5,258.37,258.75,555610.0,258.66,259.5,258.37,258.75,555610.0
2022-11-08 09:30:00,259.86,262.28,258.08,259.72,877852.0,259.86,262.28,258.08,259.72,877852.0
2022-11-08 10:00:00,259.55,260.8,256.88,260.15,351110.0,259.55,260.8,256.88,260.15,351110.0
2022-11-08 10:30:00,260.15,262.64,260.14,261.5,332282.0,260.15,262.64,260.14,261.5,332282.0
2022-11-08 11:00:00,261.58,264.05,261.1,264.05,318544.0,261.58,264.05,261.1,264.05,318544.0
2022-11-08 11:30:00,264.02,264.55,263.01,263.59,314147.0,264.02,264.55,263.01,263.59,314147.0
2022-11-08 12:00:00,263.59,265.42,263.15,265.29,257705.0,263.59,265.42,263.15,265.29,257705.0
2022-11-08 12:30:00,265.35,265.6,264.03,264.85,257473.0,265.35,265.6,264.03,264.85,257473.0
2022-11-08 13:00:00,264.85,266.08,262.04,262.51,502258.0,264.85,266.08,262.04,262.51,502258.0
2022-11-08 13:30:00,262.5,263.95,261.53,263.12,422519.0,262.5,263.95,261.53,263.12,422519.0
2022-11-08 14:00:00,263.0,263.58,259.86,260.08,315624.0,263.0,263.58,259.86,260.08,315624.0
2022-11-08 14:30:00,260.0,262.8,259.06,261.75,270913.0,260.0,262.8,259.06,261.75,270913.0
2022-11-08 15:00:00,261.67,264.64,261.47,264.5,232303.0,261.67,264.64,261.47,264.5,232303.0
2022-11-08 15:30:00,264.5,265.65,263.14,263.43,515697.0,264.5,265.65,263.14,263.43,515697.0
2022-11-09 09:30:00,259.67,260.9,255.8,257.16,918587.0,259.67,260.9,255.8,257.16,918587.0
2022-11-09 10:00:00,257.12,260.18,257.01,257.34,691675.0,257.12,260.18,257.01,257.34,691675.0
2022-11-09 10:30:00,257.32,258.02,255.9,256.19,363160.0,257.32,258.02,255.9,256.19,363160.0
2022-11-09 11:00:00,256.17,258.09,255.75,257.26,338633.0,256.17,258.09,255.75,257.26,338633.0
2022-11-09 11:30:00,257.19,258.51,256.42,257.25,231810.0,257.19,258.51,256.42,257.25,231810.0
2022-11-09 12:00:00,257.19,257.36,256.13,257.26,215721.0,257.19,257.36,256.13,257.26,215721.0
2022-11-09 12:30:00,257.27,258.58,256.64,258.03,380009.0,257.27,258.58,256.64,258.03,380009.0
2022-11-09 13:00:00,258.03,258.7,257.4,258.28,197171.0,258.03,258.7,257.4,258.28,197171.0
2022-11-09 13:30:00,258.14,258.27,255.77,256.43,239075.0,258.14,258.27,255.77,256.43,239075.0
2022-11-09 14:00:00,256.46,257.27,256.03,257.25,155176.0,256.46,257.27,256.03,257.25,155176.0
2022-11-09 14:30:00,257.21,257.24,255.29,255.68,172753.0,257.21,257.24,255.29,255.68,172753.0
2022-11-09 15:00:00,255.67,257.02,255.61,256.31,176845.0,255.67,257.02,255.61,256.31,176845.0
2022-11-09 15:30:00,256.35,256.49,254.22,254.66,565274.0,256.35,256.49,254.22,254.66,565274.0
2022-11-10 09:30:00,265.99,268.47,260.09,267.31,1142584.0,265.99,268.47,260.09,267.31,1142584.0
2022-11-10 10:00:00,267.44,270.38,266.13,266.76,662597.0,267.44,270.38,266.13,266.76,662597.0
2022-11-10 10:30:00,266.64,268.78,264.83,268.4,437662.0,266.64,268.78,264.83,268.4,437662.0
2022-11-10 11:00:00,268.4,269.7,267.41,269.57,298952.0,268.4,269.7,267.41,269.57,298952.0
2022-11-10 11:30:00,269.57,271.78,269.31,271.77,398038.0,269.57,271.78,269.31,271.77,398038.0
2022-11-10 12:00:00,271.72,271.73,269.03,269.96,303150.0,271.72,271.73,269.03,269.96,303150.0
2022-11-10 12:30:00,269.95,270.89,268.48,269.63,335572.0,269.95,270.89,268.48,269.63,335572.0
2022-11-10 13:00:00,269.63,270.61,269.05,269.39,319211.0,269.63,270.61,269.05,269.39,319211.0
2022-11-10 13:30:00,269.43,271.69,268.91,271.6,247586.0,269.43,271.69,268.91,271.6,247586.0
2022-11-10 14:00:00,271.56,272.55,271.03,272.54,235403.0,271.56,272.55,271.03,272.54,235403.0
2022-11-10 14:30:00,272.53,272.79,271.27,272.45,258284.0,272.53,272.79,271.27,272.45,258284.0
2022-11-10 15:00:00,272.38,273.71,272.1,273.6,332921.0,272.38,273.71,272.1,273.6,332921.0
2022-11-10 15:30:00,273.6,275.36,273.1,275.02,842361.0,273.6,275.36,273.1,275.02,842361.0
2022-11-11 09:30:00,274.05,280.22,271.55,278.25,1001284.0,274.05,280.22,271.55,278.25,1001284.0
2022-11-11 10:00:00,278.18,283.04,276.91,282.84,847394.0,278.18,283.04,276.91,282.84,847394.0
2022-11-11 10:30:00,282.97,283.57,281.06,283.43,472070.0,282.97,283.57,281.06,283.43,472070.0
2022-11-11 11:00:00,283.41,284.16,281.95,282.0,381663.0,283.41,284.16,281.95,282.0,381663.0
2022-11-11 11:30:00,281.91,284.8,281.41,284.55,293447.0,281.91,284.8,281.41,284.55,293447.0
2022-11-11 12:00:00,284.53,285.8,283.08,285.05,285966.0,284.53,285.8,283.08,285.05,285966.0
2022-11-11 12:30:00,285.08,286.48,284.51,286.46,216837.0,285.08,286.48,284.51,286.46,216837.0
2022-11-11 13:00:00,286.46,287.79,286.42,287.51,242455.0,286.46,287.79,286.42,287.51,242455.0
2022-11-11 13:30:00,287.58,288.5,286.76,288.34,268846.0,287.58,288.5,286.76,288.34,268846.0
2022-11-11 14:00:00,288.4,289.88,287.53,288.92,445817.0,288.4,289.88,287.53,288.92,445817.0
2022-11-11 14:30:00,288.89,289.18,287.86,288.93,381047.0,288.89,289.18,287.86,288.93,381047.0
2022-11-11 15:00:00,288.99,289.07,286.36,288.66,618413.0,288.99,289.07,286.36,288.66,618413.0
2022-11-11 15:30:00,288.65,290.66,288.28,290.09,914266.0,288.65,290.66,288.28,290.09,914266.0
2022-11-14 09:30:00,290.06,296.49,288.19,295.88,1386657.0,290.06,296.49,288.19,295.88,1386657.0
2022-11-14 10:00:00,295.82,301.34,295.64,297.15,1233361.0,295.82,301.34,295.64,297.15,1233361.0
2022-11-14 10:30:00,297.37,303.44,297.05,302.25,980550.0,297.37,303.44,297.05,302.25,980550.0
2022-11-14 11:00:00,302.21,302.91,297.29,297.73,870067.0,302.21,302.91,297.29,297.73,870067.0
2022-11-14 11:30:00,297.73,302.62,297.22,302.39,583475.0,297.73,302.62,297.22,302.39,583475.0
2022-11-14 12:00:00,302.33,304.64,301.2,303.13,591626.0,302.33,304.64,301.2,303.13,591626.0
2022-11-14 12:30:00,303.25,304.22,302.58,303.16,407972.0,303.25,304.22,302.58,303.16,407972.0
2022-11-14 13:00:00,303.11,306.33,302.72,306.07,588331.0,303.11,306.33,302.72,306.07,588331.0
2022-11-14 13:30:00,306.04,310.21,305.74,309.31,1139102.0,306.04,310.21,305.74,309.31,1139102.0
2022-11-14 14:00:00,309.36,310.65,308.46,309.88,809551.0,309.36,310.65,308.46,309.88,809551.0
2022-11-14 14:30:00,309.88,311.0,307.16,307.31,918102.0,309.88,311.0,307.16,307.31,918102.0
2022-11-14 15:00:00,307.29,308.07,303.18,303.91,1218111.0,307.29,308.07,303.18,303.91,1218111.0
2022-11-14 15:30:00,303.95,304.69,298.71,299.28,1816752.0,303.95,304.69,298.71,299.28,1816752.0
2022-11-15 09:30:00,309.4,312.71,306.21,311.95,1892402.0,309.4,312.71,306.21,311.95,1892402.0
2022-11-15 10:00:00,311.82,312.58,308.7,310.88,997670.0,311.82,312.58,308.7,310.88,997670.0
2022-11-15 10:30:00,310.88,311.46,308.44,310.74,700798.0,310.88,311.46,308.44,310.74,700798.0
2022-11-15 11:00:00,310.74,311.48,308.89,309.98,631228.0,310.74,311.48,308.89,309.98,631228.0
2022-11-15 11:30:00,310.0,312.14,309.99,311.37,508753.0,310.0,312.14,309.99,311.37,508753.0
2022-11-15 12:00:00,311.37,311.4,309.54,310.65,363697.0,311.37,311.4,309.54,310.65,363697.0
2022-11-15 12:30:00,310.47,311.64,309.9,310.35,451125.0,310.47,311.64,309.9,310.35,451125.0
2022-11-15 13:00:00,310.38,311.45,304.8,305.81,653695.0,310.38,311.45,304.8,305.81,653695.0
2022-11-15 13:30:00,305.8,307.25,302.55,306.02,708885.0,305.8,307.25,302.55,306.02,708885.0
2022-11-15 14:00:00,306.02,310.36,304.43,309.43,626904.0,306.02,310.36,304.43,309.43,626904.0
2022-11-15 14:30:00,309.44,310.22,308.15,309.45,451428.0,309.44,310.22,308.15,309.45,451428.0
2022-11-15 15:00:00,309.42,310.74,308.77,310.03,456781.0,309.42,310.74,308.77,310.03,456781.0
2022-11-15 15:30:00,310.07,310.59,309.15,310.28,758212.0,310.07,310.59,309.15,310.28,758212.0
2022-11-16 09:30:00,309.29,309.94,304.2,307.03,843377.0,309.29,309.94,304.2,307.03,843377.0
2022-11-16 10:00:00,306.99,308.33,304.42,306.49,500951.0,306.99,308.33,304.42,306.49,500951.0
2022-11-16 10:30:00,306.4,307.74,304.69,305.34,403912.0,306.4,307.74,304.69,305.34,403912.0
2022-11-16 11:00:00,305.27,306.3,304.9,305.8,212792.0,305.27,306.3,304.9,305.8,212792.0
2022-11-16 11:30:00,305.72,306.41,303.61,304.38,288110.0,305.72,306.41,303.61,304.38,288110.0
2022-11-16 12:00:00,304.26,305.62,304.22,305.3,146909.0,304.26,305.62,304.22,305.3,146909.0
2022-11-16 12:30:00,305.34,309.73,305.25,309.17,500934.0,305.34,309.73,305.25,309.17,500934.0
2022-11-16 13:00:00,309.09,310.49,308.51,309.75,379631.0,309.09,310.49,308.51,309.75,379631.0
2022-11-16 13:30:00,309.76,310.04,306.12,306.36,421689.0,309.76,310.04,306.12,306.36,421689.0
2022-11-16 14:00:00,306.33,306.75,304.68,306.53,347534.0,306.33,306.75,304.68,306.53,347534.0
2022-11-16 14:30:00,306.59,307.46,305.37,307.41,224854.0,306.59,307.46,305.37,307.41,224854.0
2022-11-16 15:00:00,307.26,307.49,304.25,304.71,279372.0,307.26,307.49,304.25,304.71,279372.0
2022-11-16 15:30:00,304.69,306.82,303.77,306.09,614663.0,304.69,306.82,303.77,306.09,614663.0
2022-11-17 09:30:00,294.72,296.45,291.52,291.81,1247822.0,294.72,296.45,291.52,291.81,1247822.0
2022-11-17 10:00:00,291.91,294.0,291.53,293.14,654240.0,291.91,294.0,291.53,293.14,654240.0
2022-11-17 10:30:00,293.0,294.5,291.0,293.88,548073.0,293.0,294.5,291.0,293.88,548073.0
2022-11-17 11:00:00,293.79,295.29,292.84,295.01,336734.0,293.79,295.29,292.84,295.01,336734.0
2022-11-17 11:30:00,295.06,296.3,294.36,295.75,439175.0,295.06,296.3,294.36,295.75,439175.0
2022-11-17 12:00:00,295.78,298.2,295.72,296.21,565030.0,295.78,298.2,295.72,296.21,565030.0
2022-11-17 12:30:00,296.27,298.96,296.16,298.68,403498.0,296.27,298.96,296.16,298.68,403498.0
2022-11-17 13:00:00,298.72,299.82,297.56,297.62,332669.0,298.72,299.82,297.56,297.62,332669.0
2022-11-17 13:30:00,297.74,299.05,297.3,298.5,230835.0,297.74,299.05,297.3,298.5,230835.0
2022-11-17 14:00:00,298.44,299.1,295.96,296.49,288449.0,298.44,299.1,295.96,296.49,288449.0
2022-11-17 14:30:00,296.62,297.27,295.72,295.85,347335.0,296.62,297.27,295.72,295.85,347335.0
2022-11-17 15:00:00,295.91,296.05,293.13,293.72,386020.0,295.91,296.05,293.13,293.72,386020.0
2022-11-17 15:30:00,293.67,295.44,293.63,295.36,904830.0,293.67,295.44,293.63,295.36,904830.0
2022-11-18 09:30:00,297.33,298.0,292.67,293.05,739656.0,297.33,298.0,292.67,293.05,739656.0
2022-11-18 10:00:00,292.94,292.95,289.49,292.7,693272.0,292.94,292.95,289.49,292.7,693272.0
2022-11-18 10:30:00,292.67,293.19,289.61,290.02,450988.0,292.67,293.19,289.61,290.02,450988.0
2022-11-18 11:00:00,290.2,290.62,288.06,290.05,484456.0,290.2,290.62,288.06,290.05,484456.0
2022-11-18 11:30:00,290.01,290.85,289.37,289.55,246959.0,290.01,290.85,289.37,289.55,246959.0
2022-11-18 12:00:00,289.71,289.96,288.16,288.83,207255.0,289.71,289.96,288.16,288.83,207255.0
2022-11-18 12:30:00,288.83,289.86,288.25,288.6,171859.0,288.83,289.86,288.25,288.6,171859.0
2022-11-18 13:00:00,288.66,289.69,287.45,289.65,268114.0,288.66,289.69,287.45,289.65,268114.0
2022-11-18 13:30:00,289.64,289.72,287.46,288.01,141859.0,289.64,289.72,287.46,288.01,141859.0
2022-11-18 14:00:00,288.03,288.84,287.42,287.52,119155.0,288.03,288.84,287.42,287.52,119155.0
2022-11-18 14:30:00,287.49,288.37,287.0,288.18,225134.0,287.49,288.37,287.0,288.18,225134.0
2022-11-18 15:00:00,288.14,289.21,287.78,288.52,265915.0,288.14,289.21,287.78,288.52,265915.0
2022-11-18 15:30:00,288.56,289.0,287.65,288.08,605264.0,288.56,289.0,287.65,288.08,605264.0
2022-11-21 09:30:00,290.96,291.87,286.06,289.14,1014522.0,290.96,291.87,286.06,289.14,1014522.0
2022-11-21 10:00:00,289.23,289.47,284.51,285.04,613633.0,289.23,289.47,284.51,285.04,613633.0
2022-11-21 10:30:00,285.12,285.12,282.66,284.84,453682.0,285.12,285.12,282.66,284.84,453682.0
2022-11-21 11:00:00,284.81,285.57,283.11,285.0,407379.0,284.81,285.57,283.11,285.0,407379.0
2022-11-21 11:30:00,285.12,286.55,284.41,284.79,332998.0,285.12,286.55,284.41,284.79,332998.0
2022-11-21 12:00:00,284.75,285.7,283.4,283.72,235220.0,284.75,285.7,283.4,283.72,235220.0
2022-11-21 12:30:00,283.65,285.18,283.0,283.41,236586.0,283.65,285.18,283.0,283.41,236586.0
2022-11-21 13:00:00,283.23,284.44,282.7,284.05,262119.0,283.23,284.44,282.7,284.05,262119.0
2022-11-21 13:30:00,284.08,285.73,283.51,285.11,255967.0,284.08,285.73,283.51,285.11,255967.0
2022-11-21 14:00:00,285.1,285.59,284.41,284.64,188318.0,285.1,285.59,284.41,284.64,188318.0
2022-11-21 14:30:00,284.55,286.28,283.93,285.43,246435.0,284.55,286.28,283.93,285.43,246435.0
2022-11-21 15:00:00,285.51,286.13,283.86,284.33,182362.0,285.51,286.13,283.86,284.33,182362.0
2022-11-21 15:30:00,284.24,285.91,284.0,285.08,399387.0,284.24,285.91,284.0,285.08,399387.0
2022-11-22 09:30:00,284.71,285.39,277.34,278.66,688116.0,284.71,285.39,277.34,278.66,688116.0
2022-11-22 10:00:00,278.59,282.28,278.39,281.88,413214.0,278.59,282.28,278.39,281.88,413214.0
2022-11-22 10:30:00,282.03,283.29,280.11,283.23,358236.0,282.03,283.29,280.11,283.23,358236.0
2022-11-22 11:00:00,283.2,283.78,281.83,282.76,283643.0,283.2,283.78,281.83,282.76,283643.0
2022-11-22 11:30:00,282.66,282.93,280.84,282.04,213636.0,282.66,282.93,280.84,282.04,213636.0
2022-11-22 12:00:00,282.24,283.67,282.1,282.88,176638.0,282.24,283.67,282.1,282.88,176638.0
2022-11-22 12:30:00,282.84,284.15,282.77,283.63,175761.0,282.84,284.15,282.77,283.63,175761.0
2022-11-22 13:00:00,283.64,285.0,283.32,284.51,223657.0,283.64,285.0,283.32,284.51,223657.0
2022-11-22 13:30:00,284.53,285.1,284.16,284.22,167471.0,284.53,285.1,284.16,284.22,167471.0
2022-11-22 14:00:00,284.23,284.33,283.07,284.04,156924.0,284.23,284.33,283.07,284.04,156924.0
2022-11-22 14:30:00,284.05,285.38,283.69,285.07,167387.0,284.05,285.38,283.69,285.07,167387.0
2022-11-22 15:00:00,285.11,285.84,285.0,285.42,262562.0,285.11,285.84,285.0,285.42,262562.0
2022-11-22 15:30:00,285.44,286.98,285.4,286.72,454119.0,285.44,286.98,285.4,286.72,454119.0
2022-11-23 09:30:00,285.91,287.8,283.76,284.55,583796.0,285.91,287.8,283.76,284.55,583796.0
2022-11-23 10:00:00,284.66,286.91,283.85,286.37,386884.0,284.66,286.91,283.85,286.37,386884.0
2022-11-23 10:30:00,286.24,288.25,286.24,287.74,357832.0,286.24,288.25,286.24,287.74,357832.0
2022-11-23 11:00:00,287.8,289.62,287.79,288.18,507209.0,287.8,289.62,287.79,288.18,507209.0
2022-11-23 11:30:00,288.27,288.79,285.84,286.38,232921.0,288.27,288.79,285.84,286.38,232921.0
2022-11-23 12:00:00,286.26,288.85,286.1,288.13,197452.0,286.26,288.85,286.1,288.13,197452.0
2022-11-23 12:30:00,288.19,288.47,286.15,286.72,161810.0,288.19,288.47,286.15,286.72,161810.0
2022-11-23 13:00:00,286.65,287.71,286.34,287.67,143170.0,286.65,287.71,286.34,287.67,143170.0
2022-11-23 13:30:00,287.7,288.86,287.7,288.68,144181.0,287.7,288.86,287.7,288.68,144181.0
2022-11-23 14:00:00,288.7,291.32,287.8,290.77,398357.0,288.7,291.32,287.8,290.77,398357.0
2022-11-23 14:30:00,290.88,291.48,289.89,290.81,213238.0,290.88,291.48,289.89,290.81,213238.0
2022-11-23 15:00:00,290.84,292.38,290.51,291.81,293228.0,290.84,292.38,290.51,291.81,293228.0
2022-11-23 15:30:00,291.8,292.47,290.95,291.5,380352.0,291.8,292.47,290.95,291.5,380352.0
2022-11-25 09:30:00,289.22,289.22,286.31,286.74,455267.0,289.22,289.22,286.31,286.74,455267.0
2022-11-25 10:00:00,286.78,288.94,286.01,287.02,308071.0,286.78,288.94,286.01,287.02,308071.0
2022-11-25 10:30:00,287.11,287.59,286.27,286.54,189650.0,287.11,287.59,286.27,286.54,189650.0
2022-11-25 11:00:00,286.54,286.68,285.12,285.58,299497.0,286.54,286.68,285.12,285.58,299497.0
2022-11-25 11:30:00,285.64,285.65,284.61,284.9,184832.0,285.64,285.65,284.61,284.9,184832.0
2022-11-25 12:00:00,284.78,284.95,284.26,284.59,189967.0,284.78,284.95,284.26,284.59,189967.0
2022-11-25 12:30:00,284.54,286.13,284.17,285.7,386097.0,284.54,286.13,284.17,285.7,386097.0
2022-11-28 09:30:00,284.0,289.41,283.56,288.66,749523.0,284.0,289.41,283.56,288.66,749523.0
2022-11-28 10:00:00,288.77,289.55,283.84,284.25,486763.0,288.77,289.55,283.84,284.25,486763.0
2022-11-28 10:30:00,284.24,284.84,283.24,284.05,274039.0,284.24,284.84,283.24,284.05,274039.0
2022-11-28 11:00:00,284.27,284.99,283.76,283.84,177486.0,284.27,284.99,283.76,283.84,177486.0
2022-11-28 11:30:00,284.09,284.41,283.38,284.32,142066.0,284.09,284.41,283.38,284.32,142066.0
2022-11-28 12:00:00,284.35,284.8,282.69,283.62,187982.0,284.35,284.8,282.69,283.62,187982.0
2022-11-28 12:30:00,283.5,284.82,283.26,283.28,125481.0,283.5,284.82,283.26,283.28,125481.0
2022-11-28 13:00:00,283.27,283.87,282.94,283.73,98239.0,283.27,283.87,282.94,283.73,98239.0
2022-11-28 13:30:00,283.75,283.75,282.42,282.44,106307.0,283.75,283.75,282.42,282.44,106307.0
2022-11-28 14:00:00,282.43,282.69,281.13,281.58,124518.0,282.43,282.69,281.13,281.58,124518.0
2022-11-28 14:30:00,281.55,282.2,281.31,281.66,75990.0,281.55,282.2,281.31,281.66,75990.0
2022-11-28 15:00:00,281.7,282.11,280.9,280.99,107508.0,281.7,282.11,280.9,280.99,107508.0
2022-11-28 15:30:00,281.08,281.53,280.53,281.19,338785.0,281.08,281.53,280.53,281.19,338785.0
2022-11-29 09:30:00,282.19,282.96,277.89,279.84,620992.0,282.19,282.96,277.89,279.84,620992.0
2022-11-29 10:00:00,279.89,281.64,278.85,281.5,293602.0,279.89,281.64,278.85,281.5,293602.0
2022-11-29 10:30:00,281.5,281.8,279.53,279.53,247986.0,281.5,281.8,279.53,279.53,247986.0
2022-11-29 11:00:00,279.53,280.19,275.94,276.96,284668.0,279.53,280.19,275.94,276.96,284668.0
2022-11-29 11:30:00,276.83,279.14,276.66,279.0,238009.0,276.83,279.14,276.66,279.0,238009.0
2022-11-29 12:00:00,278.99,279.21,278.16,278.5,117628.0,278.99,279.21,278.16,278.5,117628.0
2022-11-29 12:30:00,278.51,281.92,278.5,280.82,281871.0,278.51,281.92,278.5,280.82,281871.0
2022-11-29 13:00:00,280.8,281.26,278.96,279.02,198937.0,280.8,281.26,278.96,279.02,198937.0
2022-11-29 13:30:00,278.99,281.01,278.88,280.94,149529.0,278.99,281.01,278.88,280.94,149529.0
2022-11-29 14:00:00,281.0,281.38,278.86,279.3,158529.0,281.0,281.38,278.86,279.3,158529.0
2022-11-29 14:30:00,279.17,279.73,278.86,279.37,139366.0,279.17,279.73,278.86,279.37,139366.0
2022-11-29 15:00:00,279.34,280.77,278.92,280.69,193696.0,279.34,280.77,278.92,280.69,193696.0
2022-11-29 15:30:00,280.66,281.11,280.11,281.02,502162.0,280.66,281.11,280.11,281.02,502162.0
2022-11-30 09:30:00,281.06,285.91,280.47,281.62,627766.0,281.06,285.91,280.47,281.62,627766.0
2022-11-30 10:00:00,281.56,284.75,280.41,284.37,383837.0,281.56,284.75,280.41,284.37,383837.0
2022-11-30 10:30:00,284.43,286.34,283.61,286.13,357592.0,284.43,286.34,283.61,286.13,357592.0
2022-11-30 11:00:00,286.18,288.35,285.02,288.05,411420.0,286.18,288.35,285.02,288.05,411420.0
2022-11-30 11:30:00,288.13,292.08,287.91,290.7,725187.0,288.13,292.08,287.91,290.7,725187.0
2022-11-30 12:00:00,290.68,290.82,288.22,289.03,390953.0,290.68,290.82,288.22,289.03,390953.0
2022-11-30 12:30:00,289.11,290.68,288.6,289.77,356758.0,289.11,290.68,288.6,289.77,356758.0
2022-11-30 13:00:00,289.7,290.91,289.56,290.22,267892.0,289.7,290.91,289.56,290.22,267892.0
2022-11-30 13:30:00,290.25,298.26,289.45,297.68,943374.0,290.25,298.26,289.45,297.68,943374.0
2022-11-30 14:00:00,297.57,305.19,297.56,304.37,1275751.0,297.57,305.19,297.56,304.37,1275751.0
2022-11-30 14:30:00,304.42,305.94,302.92,305.4,956807.0,304.42,305.94,302.92,305.4,956807.0
2022-11-30 15:00:00,305.38,306.74,304.75,306.63,692164.0,305.38,306.74,304.75,306.63,692164.0
2022-11-30 15:30:00,306.59,308.26,304.99,305.39,1998803.0,306.59,308.26,304.99,305.39,1998803.0
2022-12-01 09:30:00,303.99,318.62,303.03,317.12,1892330.0,303.99,318.62,303.03,317.12,1892330.0
2022-12-01 10:00:00,317.29,319.8,311.76,314.3,1715081.0,317.29,319.8,311.76,314.3,1715081.0
2022-12-01 10:30:00,314.18,319.04,313.57,318.95,1113059.0,314.18,319.04,313.57,318.95,1113059.0
2022-12-01 11:00:00,318.95,319.0,313.55,314.19,758134.0,318.95,319.0,313.55,314.19,758134.0
2022-12-01 11:30:00,314.18,317.43,314.17,317.16,547126.0,314.18,317.43,314.17,317.16,547126.0
2022-12-01 12:00:00,317.27,317.6,314.57,315.66,493143.0,317.27,317.6,314.57,315.66,493143.0
2022-12-01 12:30:00,315.66,317.14,315.47,316.85,358809.0,315.66,317.14,315.47,316.85,358809.0
2022-12-01 13:00:00,316.87,317.9,314.75,315.9,470769.0,316.87,317.9,314.75,315.9,470769.0
2022-12-01 13:30:00,315.91,317.21,315.8,317.0,272835.0,315.91,317.21,315.8,317.0,272835.0
2022-12-01 14:00:00,317.16,318.24,316.5,317.81,370972.0,317.16,318.24,316.5,317.81,370972.0
2022-12-01 14:30:00,317.82,318.54,317.24,318.45,368609.0,317.82,318.54,317.24,318.45,368609.0
2022-12-01 15:00:00,318.4,319.57,317.68,318.24,558733.0,318.4,319.57,317.68,318.24,558733.0
2022-12-01 15:30:00,318.21,319.16,316.41,316.88,1062605.0,318.21,319.16,316.41,316.88,1062605.0
2022-12-02 09:30:00,310.49,317.49,310.0,317.0,1438905.0,310.49,317.49,310.0,317.0,1438905.0
2022-12-02 10:00:00,316.86,321.99,316.68,318.39,1492717.0,316.86,321.99,316.68,318.39,1492717.0
2022-12-02 10:30:00,318.35,321.57,317.5,319.15,859493.0,318.35,321.57,317.5,319.15,859493.0
2022-12-02 11:00:00,319.15,319.4,315.15,317.63,808711.0,319.15,319.4,315.15,317.63,808711.0
2022-12-02 11:30:00,317.63,319.99,316.31,318.43,523693.0,317.63,319.99,316.31,318.43,523693.0
2022-12-02 12:00:00,318.33,320.6,317.76,318.25,453579.0,318.33,320.6,317.76,318.25,453579.0
2022-12-02 12:30:00,318.1,319.47,317.0,318.11,360212.0,318.1,319.47,317.0,318.11,360212.0
2022-12-02 13:00:00,317.88,318.8,316.33,318.61,359143.0,317.88,318.8,316.33,318.61,359143.0
2022-12-02 13:30:00,318.52,319.25,317.49,318.03,282286.0,318.52,319.25,317.49,318.03,282286.0
2022-12-02 14:00:00,318.04,319.0,317.45,317.66,236324.0,318.04,319.0,317.45,317.66,236324.0
2022-12-02 14:30:00,317.6,320.07,317.54,320.06,413464.0,317.6,320.07,317.54,320.06,413464.0
2022-12-02 15:00:00,320.02,321.98,319.41,320.98,619350.0,320.02,321.98,319.41,320.98,619350.0
2022-12-02 15:30:00,320.95,321.0,319.17,320.56,655045.0,320.95,321.0,319.17,320.56,655045.0
2022-12-05 09:30:00,316.46,322.77,316.07,320.56,1086942.0,316.46,322.77,316.07,320.56,1086942.0
2022-12-05 10:00:00,320.37,320.46,317.74,318.41,608285.0,320.37,320.46,317.74,318.41,608285.0
2022-12-05 10:30:00,318.42,321.56,317.84,319.46,540101.0,318.42,321.56,317.84,319.46,540101.0
2022-12-05 11:00:00,319.56,319.73,317.36,317.77,310804.0,319.56,319.73,317.36,317.77,310804.0
2022-12-05 11:30:00,317.8,318.07,315.86,317.07,368076.0,317.8,318.07,315.86,317.07,368076.0
2022-12-05 12:00:00,317.0,317.87,316.27,317.12,294467.0,317.0,317.87,316.27,317.12,294467.0
2022-12-05 12:30:00,317.02,317.02,315.87,316.19,328797.0,317.02,317.02,315.87,316.19,328797.0
2022-12-05 13:00:00,316.15,317.17,315.64,317.05,282988.0,316.15,317.17,315.64,317.05,282988.0
2022-12-05 13:30:00,317.08,318.16,314.27,314.56,328226.0,317.08,318.16,314.27,314.56,328226.0
2022-12-05 14:00:00,314.51,314.78,312.09,312.48,341557.0,314.51,314.78,312.09,312.48,341557.0
2022-12-05 14:30:00,312.4,312.6,310.92,312.53,266610.0,312.4,312.6,310.92,312.53,266610.0
2022-12-05 15:00:00,312.45,312.59,311.18,311.25,253680.0,312.45,312.59,311.18,311.25,253680.0
2022-12-05 15:30:00,311.22,312.97,311.22,312.61,549557.0,311.22,312.97,311.22,312.61,549557.0
2022-12-06 09:30:00,311.0,313.23,307.71,308.25,840403.0,311.0,313.23,307.71,308.25,840403.0
2022-12-06 10:00:00,308.28,308.83,304.64,304.74,766754.0,308.28,308.83,304.64,304.74,766754.0
2022-12-06 10:30:00,304.7,306.44,303.13,305.17,561151.0,304.7,306.44,303.13,305.17,561151.0
2022-12-06 11:00:00,305.14,307.84,304.89,306.91,356744.0,305.14,307.84,304.89,306.91,356744.0
2022-12-06 11:30:00,307.0,307.19,305.76,306.3,238299.0,307.0,307.19,305.76,306.3,238299.0
2022-12-06 12:00:00,306.36,307.19,304.2,305.57,220004.0,306.36,307.19,304.2,305.57,220004.0
2022-12-06 12:30:00,305.57,306.78,305.12,306.0,180737.0,305.57,306.78,305.12,306.0,180737.0
2022-12-06 13:00:00,306.09,307.0,304.78,305.0,170327.0,306.09,307.0,304.78,305.0,170327.0
2022-12-06 13:30:00,304.94,305.89,304.59,305.01,116865.0,304.94,305.89,304.59,305.01,116865.0
2022-12-06 14:00:00,305.12,305.12,303.76,304.0,192448.0,305.12,305.12,303.76,304.0,192448.0
2022-12-06 14:30:00,303.95,306.58,303.76,304.99,401482.0,303.95,306.58,303.76,304.99,401482.0
2022-12-06 15:00:00,304.97,306.19,303.89,304.02,295035.0,304.97,306.19,303.89,304.02,295035.0
2022-12-06 15:30:00,304.1,306.19,303.86,305.49,533958.0,304.1,306.19,303.86,305.49,533958.0
2022-12-07 09:30:00,306.5,309.61,302.1,304.07,954393.0,306.5,309.61,302.1,304.07,954393.0
2022-12-07 10:00:00,303.96,308.73,302.2,305.47,887324.0,303.96,308.73,302.2,305.47,887324.0
2022-12-07 10:30:00,305.15,307.42,302.68,306.11,539361.0,305.15,307.42,302.68,306.11,539361.0
2022-12-07 11:00:00,306.27,307.24,302.95,303.26,392543.0,306.27,307.24,302.95,303.26,392543.0
2022-12-07 11:30:00,303.19,307.25,302.88,306.53,439635.0,303.19,307.25,302.88,306.53,439635.0
2022-12-07 12:00:00,306.49,307.67,305.8,306.11,273842.0,306.49,307.67,305.8,306.11,273842.0
2022-12-07 12:30:00,305.99,307.04,305.06,306.26,253916.0,305.99,307.04,305.06,306.26,253916.0
2022-12-07 13:00:00,306.19,308.14,305.82,307.38,282756.0,306.19,308.14,305.82,307.38,282756.0
2022-12-07 13:30:00,307.25,307.79,306.15,306.45,225510.0,307.25,307.79,306.15,306.45,225510.0
2022-12-07 14:00:00,306.44,306.87,305.47,306.56,172028.0,306.44,306.87,305.47,306.56,172028.0
2022-12-07 14:30:00,306.51,307.9,306.01,306.62,192621.0,306.51,307.9,306.01,306.62,192621.0
2022-12-07 15:00:00,306.62,307.89,306.37,307.89,195202.0,306.62,307.89,306.37,307.89,195202.0
2022-12-07 15:30:00,307.82,308.73,307.19,308.46,444258.0,307.82,308.73,307.19,308.46,444258.0
2022-12-08 09:30:00,309.16,311.12,304.8,310.68,1262152.0,309.16,311.12,304.8,310.68,1262152.0
2022-12-08 10:00:00,310.65,312.27,309.27,311.27,610041.0,310.65,312.27,309.27,311.27,610041.0
2022-12-08 10:30:00,311.28,312.38,308.82,309.31,446265.0,311.28,312.38,308.82,309.31,446265.0
2022-12-08 11:00:00,309.34,309.75,307.15,308.58,392013.0,309.34,309.75,307.15,308.58,392013.0
2022-12-08 11:30:00,308.61,308.75,307.0,307.59,215278.0,308.61,308.75,307.0,307.59,215278.0
2022-12-08 12:00:00,307.51,307.98,306.23,307.15,205413.0,307.51,307.98,306.23,307.15,205413.0
2022-12-08 12:30:00,307.1,308.41,306.69,308.28,159416.0,307.1,308.41,306.69,308.28,159416.0
2022-12-08 13:00:00,308.19,309.96,308.1,309.94,198112.0,308.19,309.96,308.1,309.94,198112.0
2022-12-08 13:30:00,310.0,311.37,309.23,309.7,306214.0,310.0,311.37,309.23,309.7,306214.0
2022-12-08 14:00:00,309.65,309.87,307.64,308.41,243959.0,309.65,309.87,307.64,308.41,243959.0
2022-12-08 14:30:00,308.39,309.67,307.92,309.09,173223.0,308.39,309.67,307.92,309.09,173223.0
2022-12-08 15:00:00,309.16,310.15,308.18,309.84,223331.0,309.16,310.15,308.18,309.84,223331.0
2022-12-08 15:30:00,309.9,310.59,309.33,310.26,422923.0,309.9,310.59,309.33,310.26,422923.0
2022-12-09 09:30:00,321.21,324.43,319.52,320.97,1960001.0,321.21,324.43,319.52,320.97,1960001.0
2022-12-09 10:00:00,321.2,326.33,320.81,323.73,1578725.0,321.2,326.33,320.81,323.73,1578725.0
2022-12-09 10:30:00,323.69,326.15,322.52,326.06,754115.0,323.69,326.15,322.52,326.06,754115.0
2022-12-09 11:00:00,326.02,326.94,324.8,326.89,894433.0,326.02,326.94,324.8,326.89,894433.0
2022-12-09 11:30:00,326.89,329.0,326.13,327.95,896036.0,326.89,329.0,326.13,327.95,896036.0
2022-12-09 12:00:00,327.97,328.96,326.84,327.14,454390.0,327.97,328.96,326.84,327.14,454390.0
2022-12-09 12:30:00,327.22,328.34,326.81,326.91,401951.0,327.22,328.34,326.81,326.91,401951.0
2022-12-09 13:00:00,326.87,326.88,324.68,325.78,492733.0,326.87,326.88,324.68,325.78,492733.0
2022-12-09 13:30:00,325.71,325.83,324.71,325.14,239647.0,325.71,325.83,324.71,325.14,239647.0
2022-12-09 14:00:00,325.14,325.31,323.2,324.24,389708.0,325.14,325.31,323.2,324.24,389708.0
2022-12-09 14:30:00,324.19,325.27,323.45,323.88,360093.0,324.19,325.27,323.45,323.88,360093.0
2022-12-09 15:00:00,323.86,324.3,321.26,321.41,442367.0,323.86,324.3,321.26,321.41,442367.0
2022-12-09 15:30:00,321.41,321.7,319.88,319.98,935171.0,321.41,321.7,319.88,319.98,935171.0
2022-12-12 09:30:00,319.94,323.18,314.77,315.28,1034045.0,319.94,323.18,314.77,315.28,1034045.0
2022-12-12 10:00:00,315.51,315.93,312.62,313.92,833636.0,315.51,315.93,312.62,313.92,833636.0
2022-12-12 10:30:00,313.87,313.87,310.36,310.44,681738.0,313.87,313.87,310.36,310.44,681738.0
2022-12-12 11:00:00,310.54,312.71,310.27,311.89,556498.0,310.54,312.71,310.27,311.89,556498.0
2022-12-12 11:30:00,311.9,312.22,309.53,310.65,527052.0,311.9,312.22,309.53,310.65,527052.0
2022-12-12 12:00:00,310.66,311.49,308.85,308.95,404639.0,310.66,311.49,308.85,308.95,404639.0
2022-12-12 12:30:00,308.96,310.86,308.88,309.9,337315.0,308.96,310.86,308.88,309.9,337315.0
2022-12-12 13:00:00,309.98,311.26,309.69,310.73,259848.0,309.98,311.26,309.69,310.73,259848.0
2022-12-12 13:30:00,310.81,311.69,309.74,310.41,280357.0,310.81,311.69,309.74,310.41,280357.0
2022-12-12 14:00:00,310.35,310.6,309.42,310.45,209265.0,310.35,310.6,309.42,310.45,209265.0
2022-12-12 14:30:00,310.38,312.26,310.1,311.38,366609.0,310.38,312.26,310.1,311.38,366609.0
2022-12-12 15:00:00,311.44,314.91,311.37,314.09,529637.0,311.44,314.91,311.37,314.09,529637.0
2022-12-12 15:30:00,314.17,315.47,313.59,315.27,629699.0,314.17,315.47,313.59,315.27,629699.0
2022-12-13 09:30:00,327.98,332.73,325.63,330.8,1645322.0,327.98,332.73,325.63,330.8,1645322.0
2022-12-13 10:00:00,331.0,331.39,326.43,328.79,825056.0,331.0,331.39,326.43,328.79,825056.0
2022-12-13 10:30:00,329.0,332.23,326.74,327.22,671373.0,329.0,332.23,326.74,327.22,671373.0
2022-12-13 11:00:00,327.18,329.57,324.69,328.91,558063.0,327.18,329.57,324.69,328.91,558063.0
2022-12-13 11:30:00,328.9,330.25,324.83,326.07,506188.0,328.9,330.25,324.83,326.07,506188.0
2022-12-13 12:00:00,326.01,327.11,321.42,323.25,365142.0,326.01,327.11,321.42,323.25,365142.0
2022-12-13 12:30:00,323.1,324.51,321.39,324.17,216057.0,323.1,324.51,321.39,324.17,216057.0
2022-12-13 13:00:00,324.09,325.49,322.81,325.0,281540.0,324.09,325.49,322.81,325.0,281540.0
2022-12-13 13:30:00,325.04,325.71,321.29,322.35,285440.0,325.04,325.71,321.29,322.35,285440.0
2022-12-13 14:00:00,322.36,323.33,321.67,321.76,230694.0,322.36,323.33,321.67,321.76,230694.0
2022-12-13 14:30:00,321.72,322.34,319.56,319.92,353460.0,321.72,322.34,319.56,319.92,353460.0
2022-12-13 15:00:00,319.91,319.91,317.19,318.75,393168.0,319.91,319.91,317.19,318.75,393168.0
2022-12-13 15:30:00,318.81,320.72,318.48,320.4,586930.0,318.81,320.72,318.48,320.4,586930.0
2022-12-14 09:30:00,318.97,323.37,317.53,320.41,586684.0,318.97,323.37,317.53,320.41,586684.0
2022-12-14 10:00:00,320.34,323.16,319.3,322.0,400877.0,320.34,323.16,319.3,322.0,400877.0
2022-12-14 10:30:00,322.03,324.4,319.82,322.91,410068.0,322.03,324.4,319.82,322.91,410068.0
2022-12-14 11:00:00,323.07,324.67,322.7,323.78,240774.0,323.07,324.67,322.7,323.78,240774.0
2022-12-14 11:30:00,323.75,324.71,323.54,323.66,195199.0,323.75,324.71,323.54,323.66,195199.0
2022-12-14 12:00:00,323.7,324.34,322.86,324.0,144454.0,323.7,324.34,322.86,324.0,144454.0
2022-12-14 12:30:00,323.99,324.61,322.84,323.06,151719.0,323.99,324.61,322.84,323.06,151719.0
2022-12-14 13:00:00,323.1,323.64,321.13,322.37,256588.0,323.1,323.64,321.13,322.37,256588.0
2022-12-14 13:30:00,322.33,324.53,322.33,323.9,206193.0,322.33,324.53,322.33,323.9,206193.0
2022-12-14 14:00:00,323.75,323.77,317.08,319.02,520945.0,323.75,323.77,317.08,319.02,520945.0
2022-12-14 14:30:00,318.94,319.75,314.42,317.76,426260.0,318.94,319.75,314.42,317.76,426260.0
2022-12-14 15:00:00,317.65,322.3,317.15,318.09,497613.0,317.65,322.3,317.15,318.09,497613.0
2022-12-14 15:30:00,317.95,320.43,316.67,317.77,757508.0,317.95,320.43,316.67,317.77,757508.0
2022-12-15 09:30:00,302.54,303.39,294.25,295.99,2372164.0,302.54,303.39,294.25,295.99,2372164.0
2022-12-15 10:00:00,295.83,296.92,293.46,296.41,1085984.0,295.83,296.92,293.46,296.41,1085984.0
2022-12-15 10:30:00,296.32,296.59,291.19,292.39,1002894.0,296.32,296.59,291.19,292.39,1002894.0
2022-12-15 11:00:00,292.4,295.0,291.35,294.94,727039.0,292.4,295.0,291.35,294.94,727039.0
2022-12-15 11:30:00,294.95,295.23,292.49,292.6,614691.0,294.95,295.23,292.49,292.6,614691.0
2022-12-15 12:00:00,292.62,293.05,291.03,291.06,526334.0,292.62,293.05,291.03,291.06,526334.0
2022-12-15 12:30:00,291.01,291.62,287.58,287.64,831588.0,291.01,291.62,287.58,287.64,831588.0
2022-12-15 13:00:00,287.69,288.91,286.78,287.96,600202.0,287.69,288.91,286.78,287.96,600202.0
2022-12-15 13:30:00,287.92,291.49,286.55,290.45,1183870.0,287.92,291.49,286.55,290.45,1183870.0
2022-12-15 14:00:00,290.44,290.5,288.07,289.45,726929.0,290.44,290.5,288.07,289.45,726929.0
2022-12-15 14:30:00,289.43,291.53,289.4,290.29,674862.0,289.43,291.53,289.4,290.29,674862.0
2022-12-15 15:00:00,290.28,290.84,288.55,289.8,497945.0,290.28,290.84,288.55,289.8,497945.0
2022-12-15 15:30:00,289.77,291.25,289.01,290.41,1077255.0,289.77,291.25,289.01,290.41,1077255.0
2022-12-16 09:30:00,288.71,294.72,288.7,291.77,1315536.0,288.71,294.72,288.7,291.77,1315536.0
2022-12-16 10:00:00,291.69,293.93,289.96,291.19,717960.0,291.69,293.93,289.96,291.19,717960.0
2022-12-16 10:30:00,291.11,292.75,289.79,290.97,489297.0,291.11,292.75,289.79,290.97,489297.0
2022-12-16 11:00:00,290.94,292.98,289.95,292.8,513306.0,290.94,292.98,289.95,292.8,513306.0
2022-12-16 11:30:00,292.73,293.9,292.3,292.59,365730.0,292.73,293.9,292.3,292.59,365730.0
2022-12-16 12:00:00,292.56,292.89,290.84,292.31,305338.0,292.56,292.89,290.84,292.31,305338.0
2022-12-16 12:30:00,292.32,293.35,291.65,291.89,237972.0,292.32,293.35,291.65,291.89,237972.0
2022-12-16 13:00:00,291.89,293.14,291.89,292.2,253122.0,291.89,293.14,291.89,292.2,253122.0
2022-12-16 13:30:00,292.24,292.38,290.25,290.58,381076.0,292.24,292.38,290.25,290.58,381076.0
2022-12-16 14:00:00,290.56,291.38,289.72,289.88,288350.0,290.56,291.38,289.72,289.88,288350.0
2022-12-16 14:30:00,289.86,292.22,289.38,292.07,337964.0,289.86,292.22,289.38,292.07,337964.0
2022-12-16 15:00:00,292.0,293.24,291.52,292.51,356156.0,292.0,293.24,291.52,292.51,356156.0
2022-12-16 15:30:00,292.55,293.37,290.14,290.34,1168838.0,292.55,293.37,290.14,290.34,1168838.0
2022-12-19 09:30:00,289.44,291.68,287.05,288.67,642809.0,289.44,291.68,287.05,288.67,642809.0
2022-12-19 10:00:00,288.76,292.16,288.46,291.93,424640.0,288.76,292.16,288.46,291.93,424640.0
2022-12-19 10:30:00,291.88,292.25,289.8,289.93,368470.0,291.88,292.25,289.8,289.93,368470.0
2022-12-19 11:00:00,290.0,290.09,287.6,287.79,312578.0,290.0,290.09,287.6,287.79,312578.0
2022-12-19 11:30:00,287.83,287.96,286.13,287.41,244035.0,287.83,287.96,286.13,287.41,244035.0
2022-12-19 12:00:00,287.49,288.39,286.55,286.93,172879.0,287.49,288.39,286.55,286.93,172879.0
2022-12-19 12:30:00,286.96,288.4,286.52,288.36,239186.0,286.96,288.4,286.52,288.36,239186.0
2022-12-19 13:00:00,288.35,291.13,288.35,290.47,231943.0,288.35,291.13,288.35,290.47,231943.0
2022-12-19 13:30:00,290.6,291.39,289.04,289.22,291358.0,290.6,291.39,289.04,289.22,291358.0
2022-12-19 14:00:00,289.3,289.3,288.09,288.61,168695.0,289.3,289.3,288.09,288.61,168695.0
2022-12-19 14:30:00,288.6,289.29,287.88,288.41,153734.0,288.6,289.29,287.88,288.41,153734.0
2022-12-19 15:00:00,288.4,288.47,287.34,287.63,183205.0,288.4,288.47,287.34,287.63,183205.0
2022-12-19 15:30:00,287.6,289.05,286.4,288.31,433526.0,287.6,289.05,286.4,288.31,433526.0
2022-12-20 09:30:00,281.32,288.5,280.81,287.41,1000354.0,281.32,288.5,280.81,287.41,1000354.0
2022-12-20 10:00:00,287.32,288.48,285.51,286.61,599218.0,287.32,288.48,285.51,286.61,599218.0
2022-12-20 10:30:00,286.74,289.28,286.04,286.15,448586.0,286.74,289.28,286.04,286.15,448586.0
2022-12-20 11:00:00,286.16,287.36,284.54,285.34,353069.0,286.16,287.36,284.54,285.34,353069.0
2022-12-20 11:30:00,285.22,287.4,285.22,287.13,201198.0,285.22,287.4,285.22,287.13,201198.0
2022-12-20 12:00:00,287.21,289.0,286.88,287.72,369672.0,287.21,289.0,286.88,287.72,369672.0
2022-12-20 12:30:00,287.71,288.43,287.05,288.24,157950.0,287.71,288.43,287.05,288.24,157950.0
2022-12-20 13:00:00,288.24,288.81,286.41,287.1,212504.0,288.24,288.81,286.41,287.1,212504.0
2022-12-20 13:30:00,287.07,288.58,287.0,287.16,111667.0,287.07,288.58,287.0,287.16,111667.0
2022-12-20 14:00:00,287.21,287.72,285.88,286.08,173710.0,287.21,287.72,285.88,286.08,173710.0
2022-12-20 14:30:00,286.02,286.7,285.53,286.05,128594.0,286.02,286.7,285.53,286.05,128594.0
2022-12-20 15:00:00,286.08,287.24,285.53,287.1,159845.0,286.08,287.24,285.53,287.1,159845.0
2022-12-20 15:30:00,287.13,288.86,287.06,288.19,369903.0,287.13,288.86,287.06,288.19,369903.0
2022-12-21 09:30:00,289.9,292.11,286.5,291.86,601147.0,289.9,292.11,286.5,291.86,601147.0
2022-12-21 10:00:00,291.98,295.68,291.46,294.41,506818.0,291.98,295.68,291.46,294.41,506818.0
2022-12-21 10:30:00,294.49,295.74,293.73,295.49,333084.0,294.49,295.74,293.73,295.49,333084.0
2022-12-21 11:00:00,295.49,297.7,295.46,297.26,394916.0,295.49,297.7,295.46,297.26,394916.0
2022-12-21 11:30:00,297.23,298.2,296.25,297.39,302508.0,297.23,298.2,296.25,297.39,302508.0
2022-12-21 12:00:00,297.47,297.62,296.66,296.94,162203.0,297.47,297.62,296.66,296.94,162203.0
2022-12-21 12:30:00,296.93,298.44,296.5,298.36,246642.0,296.93,298.44,296.5,298.36,246642.0
2022-12-21 13:00:00,298.32,299.51,297.74,297.81,212420.0,298.32,299.51,297.74,297.81,212420.0
2022-12-21 13:30:00,297.79,299.02,297.39,298.81,188103.0,297.79,299.02,297.39,298.81,188103.0
2022-12-21 14:00:00,298.84,300.66,298.77,299.86,245175.0,298.84,300.66,298.77,299.86,245175.0
2022-12-21 14:30:00,299.94,300.36,298.54,299.23,227217.0,299.94,300.36,298.54,299.23,227217.0
2022-12-21 15:00:00,299.22,299.64,298.71,298.81,183071.0,299.22,299.64,298.71,298.81,183071.0
2022-12-21 15:30:00,298.91,299.38,297.5,298.08,560001.0,298.91,299.38,297.5,298.08,560001.0
2022-12-22 09:30:00,298.45,298.49,293.78,296.06,740908.0,298.45,298.49,293.78,296.06,740908.0
2022-12-22 10:00:00,296.01,298.88,294.36,297.87,711496.0,296.01,298.88,294.36,297.87,711496.0
2022-12-22 10:30:00,297.87,298.01,294.29,295.3,594746.0,297.87,298.01,294.29,295.3,594746.0
2022-12-22 11:00:00,295.48,297.4,294.74,296.62,416513.0,295.48,297.4,294.74,296.62,416513.0
2022-12-22 11:30:00,296.7,297.04,292.4,293.25,431473.0,296.7,297.04,292.4,293.25,431473.0
2022-12-22 12:00:00,293.2,294.15,291.24,291.49,288815.0,293.2,294.15,291.24,291.49,288815.0
2022-12-22 12:30:00,291.46,292.72,291.26,292.64,209052.0,291.46,292.72,291.26,292.64,209052.0
2022-12-22 13:00:00,292.57,292.96,291.09,291.77,155725.0,292.57,292.96,291.09,291.77,155725.0
2022-12-22 13:30:00,291.75,293.12,290.81,291.79,221530.0,291.75,293.12,290.81,291.79,221530.0
2022-12-22 14:00:00,291.91,294.88,291.9,294.72,235430.0,291.91,294.88,291.9,294.72,235430.0
2022-12-22 14:30:00,294.71,295.82,293.79,295.75,221796.0,294.71,295.82,293.79,295.75,221796.0
2022-12-22 15:00:00,295.75,297.44,295.35,297.14,301105.0,295.75,297.44,295.35,297.14,301105.0
2022-12-22 15:30:00,297.21,298.31,296.23,297.75,537868.0,297.21,298.31,296.23,297.75,537868.0
2022-12-23 09:30:00,296.18,298.47,292.57,293.04,590803.0,296.18,298.47,292.57,293.04,590803.0
2022-12-23 10:00:00,293.12,295.84,291.91,294.7,349088.0,293.12,295.84,291.91,294.7,349088.0
2022-12-23 10:30:00,294.82,297.03,294.0,294.08,222829.0,294.82,297.03,294.0,294.08,222829.0
2022-12-23 11:00:00,294.08,294.45,292.27,293.72,263597.0,294.08,294.45,292.27,293.72,263597.0
2022-12-23 11:30:00,293.72,295.46,293.4,294.77,162492.0,293.72,295.46,293.4,294.77,162492.0
2022-12-23 12:00:00,294.63,295.54,294.29,294.69,127006.0,294.63,295.54,294.29,294.69,127006.0
2022-12-23 12:30:00,294.62,295.54,294.12,294.32,107521.0,294.62,295.54,294.12,294.32,107521.0
2022-12-23 13:00:00,294.38,295.05,293.67,294.19,76974.0,294.38,295.05,293.67,294.19,76974.0
2022-12-23 13:30:00,294.21,294.68,293.4,293.87,59419.0,294.21,294.68,293.4,293.87,59419.0
2022-12-23 14:00:00,293.83,294.3,293.27,293.28,82127.0,293.83,294.3,293.27,293.28,82127.0
2022-12-23 14:30:00,293.28,294.26,292.78,294.16,76754.0,293.28,294.26,292.78,294.16,76754.0
2022-12-23 15:00:00,294.28,294.8,293.66,294.09,133784.0,294.28,294.8,293.66,294.09,133784.0
2022-12-23 15:30:00,294.06,295.37,293.64,294.97,317083.0,294.06,295.37,293.64,294.97,317083.0
2022-12-27 09:30:00,293.19,293.57,282.13,284.2,817242.0,293.19,293.57,282.13,284.2,817242.0
2022-12-27 10:00:00,284.16,288.74,283.45,288.6,436698.0,284.16,288.74,283.45,288.6,436698.0
2022-12-27 10:30:00,288.67,290.88,287.75,288.79,378896.0,288.67,290.88,287.75,288.79,378896.0
2022-12-27 11:00:00,288.81,290.06,288.1,290.02,257620.0,288.81,290.06,288.1,290.02,257620.0
2022-12-27 11:30:00,290.02,290.62,288.81,289.18,249505.0,290.02,290.62,288.81,289.18,249505.0
2022-12-27 12:00:00,289.18,290.01,288.54,288.79,160324.0,289.18,290.01,288.54,288.79,160324.0
2022-12-27 12:30:00,288.85,289.23,286.84,288.05,157610.0,288.85,289.23,286.84,288.05,157610.0
2022-12-27 13:00:00,287.94,288.66,286.79,286.85,155234.0,287.94,288.66,286.79,286.85,155234.0
2022-12-27 13:30:00,287.04,287.64,286.14,286.5,150777.0,287.04,287.64,286.14,286.5,150777.0
2022-12-27 14:00:00,286.32,287.07,285.72,285.77,114516.0,286.32,287.07,285.72,285.77,114516.0
2022-12-27 14:30:00,285.85,286.57,285.0,285.32,187021.0,285.85,286.57,285.0,285.32,187021.0
2022-12-27 15:00:00,285.35,286.19,285.03,285.68,167341.0,285.35,286.19,285.03,285.68,167341.0
2022-12-27 15:30:00,285.65,286.0,284.02,284.2,328422.0,285.65,286.0,284.02,284.2,328422.0
2022-12-28 09:30:00,281.92,285.19,280.39,282.23,546219.0,281.92,285.19,280.39,282.23,546219.0
2022-12-28 10:00:00,282.25,284.32,279.35,279.53,383192.0,282.25,284.32,279.35,279.53,383192.0
2022-12-28 10:30:00,279.53,280.13,276.7,276.84,364381.0,279.53,280.13,276.7,276.84,364381.0
2022-12-28 11:00:00,276.77,277.53,274.73,276.45,481125.0,276.77,277.53,274.73,276.45,481125.0
2022-12-28 11:30:00,276.5,276.73,273.87,273.96,269419.0,276.5,276.73,273.87,273.96,269419.0
2022-12-28 12:00:00,274.08,275.28,273.41,275.23,238058.0,274.08,275.28,273.41,275.23,238058.0
2022-12-28 12:30:00,275.28,277.25,274.84,277.12,226250.0,275.28,277.25,274.84,277.12,226250.0
2022-12-28 13:00:00,277.11,279.08,276.97,277.28,289319.0,277.11,279.08,276.97,277.28,289319.0
2022-12-28 13:30:00,277.29,278.01,276.57,276.87,154980.0,277.29,278.01,276.57,276.87,154980.0
2022-12-28 14:00:00,276.8,277.44,276.1,276.1,140790.0,276.8,277.44,276.1,276.1,140790.0
2022-12-28 14:30:00,276.15,277.77,275.9,277.22,157434.0,276.15,277.77,275.9,277.22,157434.0
2022-12-28 15:00:00,277.17,277.44,276.08,276.23,151259.0,277.17,277.44,276.08,276.23,151259.0
2022-12-28 15:30:00,276.24,277.5,276.19,276.9,407504.0,276.24,277.5,276.19,276.9,407504.0
2022-12-29 09:30:00,282.87,289.38,281.01,288.0,952243.0,282.87,289.38,281.01,288.0,952243.0
2022-12-29 10:00:00,287.93,290.25,286.94,288.56,624400.0,287.93,290.25,286.94,288.56,624400.0
2022-12-29 10:30:00,288.51,291.87,287.94,289.52,566380.0,288.51,291.87,287.94,289.52,566380.0
2022-12-29 11:00:00,289.52,293.4,289.49,293.26,584820.0,289.52,293.4,289.49,293.26,584820.0
2022-12-29 11:30:00,293.35,295.5,293.04,294.63,885689.0,293.35,295.5,293.04,294.63,885689.0
2022-12-29 12:00:00,294.66,294.7,293.18,293.47,390111.0,294.66,294.7,293.18,293.47,390111.0
2022-12-29 12:30:00,293.42,293.5,290.91,290.94,439220.0,293.42,293.5,290.91,290.94,439220.0
2022-12-29 13:00:00,291.0,291.69,289.73,290.07,349149.0,291.0,291.69,289.73,290.07,349149.0
2022-12-29 13:30:00,290.06,290.53,289.54,290.05,207452.0,290.06,290.53,289.54,290.05,207452.0
2022-12-29 14:00:00,290.06,291.32,290.0,290.12,215422.0,290.06,291.32,290.0,290.12,215422.0
2022-12-29 14:30:00,290.12,290.37,288.77,289.21,195638.0,290.12,290.37,288.77,289.21,195638.0
2022-12-29 15:00:00,289.23,291.15,289.19,290.82,357848.0,289.23,291.15,289.19,290.82,357848.0
2022-12-29 15:30:00,290.76,292.33,290.54,291.12,767112.0,290.76,292.33,290.54,291.12,767112.0
2022-12-30 09:30:00,285.28,287.09,283.22,286.83,834758.0,285.28,287.09,283.22,286.83,834758.0
2022-12-30 10:00:00,286.75,287.2,284.27,286.69,402581.0,286.75,287.2,284.27,286.69,402581.0
2022-12-30 10:30:00,286.66,290.44,286.35,289.14,431905.0,286.66,290.44,286.35,289.14,431905.0
2022-12-30 11:00:00,289.21,290.39,288.89,289.6,335462.0,289.21,290.39,288.89,289.6,335462.0
2022-12-30 11:30:00,289.65,291.76,289.56,290.93,346025.0,289.65,291.76,289.56,290.93,346025.0
2022-12-30 12:00:00,290.87,291.74,290.2,291.29,218742.0,290.87,291.74,290.2,291.29,218742.0
2022-12-30 12:30:00,291.27,292.04,290.5,291.3,253139.0,291.27,292.04,290.5,291.3,253139.0
2022-12-30 13:00:00,291.4,291.53,289.38,290.42,195920.0,291.4,291.53,289.38,290.42,195920.0
2022-12-30 13:30:00,290.32,291.29,290.2,290.49,271721.0,290.32,291.29,290.2,290.49,271721.0
2022-12-30 14:00:00,290.5,291.23,289.83,291.07,207360.0,290.5,291.23,289.83,291.07,207360.0
2022-12-30 14:30:00,291.13,291.87,290.9,291.57,240873.0,291.13,291.87,290.9,291.57,240873.0
2022-12-30 15:00:00,291.56,293.37,291.55,293.06,322504.0,291.56,293.37,291.55,293.06,322504.0
2022-12-30 15:30:00,293.13,295.01,293.0,294.81,652540.0,293.13,295.01,293.0,294.81,652540.0
2023-01-03 09:30:00,297.82,298.39,290.69,291.5,893865.0,297.82,298.39,290.69,291.5,893865.0
2023-01-03 10:00:00,291.43,292.55,289.36,289.79,415390.0,291.43,292.55,289.36,289.79,415390.0
2023-01-03 10:30:00,289.74,291.48,288.7,291.42,301261.0,289.74,291.48,288.7,291.42,301261.0
2023-01-03 11:00:00,291.45,292.7,290.41,292.66,253210.0,291.45,292.7,290.41,292.66,253210.0
2023-01-03 11:30:00,292.73,292.73,290.62,292.4,220556.0,292.73,292.73,290.62,292.4,220556.0
2023-01-03 12:00:00,292.4,293.82,291.89,292.79,234655.0,292.4,293.82,291.89,292.79,234655.0
2023-01-03 12:30:00,292.86,294.24,291.7,292.75,178067.0,292.86,294.24,291.7,292.75,178067.0
2023-01-03 13:00:00,292.72,294.32,292.21,294.15,147282.0,292.72,294.32,292.21,294.15,147282.0
2023-01-03 13:30:00,294.16,295.22,293.58,294.74,203877.0,294.16,295.22,293.58,294.74,203877.0
2023-01-03 14:00:00,294.84,295.38,294.25,295.07,178802.0,294.84,295.38,294.25,295.07,178802.0
2023-01-03 14:30:00,295.1,296.99,293.53,296.1,321349.0,295.1,296.99,293.53,296.1,321349.0
2023-01-03 15:00:00,296.13,297.34,295.5,296.16,264412.0,296.13,297.34,295.5,296.16,264412.0
2023-01-03 15:30:00,296.25,296.82,294.82,294.9,535373.0,296.25,296.82,294.82,294.9,535373.0
2023-01-04 09:30:00,298.11,301.48,295.51,300.87,766791.0,298.11,301.48,295.51,300.87,766791.0
2023-01-04 10:00:00,300.9,302.76,297.53,300.13,508224.0,300.9,302.76,297.53,300.13,508224.0
2023-01-04 10:30:00,300.19,305.38,299.6,305.38,688805.0,300.19,305.38,299.6,305.38,688805.0
2023-01-04 11:00:00,305.32,307.04,304.51,306.5,528626.0,305.32,307.04,304.51,306.5,528626.0
2023-01-04 11:30:00,306.58,308.07,306.29,306.64,398903.0,306.58,308.07,306.29,306.64,398903.0
2023-01-04 12:00:00,306.79,308.18,306.53,307.02,323475.0,306.79,308.18,306.53,307.02,323475.0
2023-01-04 12:30:00,307.09,307.8,305.32,305.38,250898.0,307.09,307.8,305.32,305.38,250898.0
2023-01-04 13:00:00,305.35,306.34,304.37,305.95,219014.0,305.35,306.34,304.37,305.95,219014.0
2023-01-04 13:30:00,306.0,306.84,305.43,306.0,140168.0,306.0,306.84,305.43,306.0,140168.0
2023-01-04 14:00:00,305.78,308.74,304.2,305.82,577047.0,305.78,308.74,304.2,305.82,577047.0
2023-01-04 14:30:00,305.72,310.05,305.39,309.86,440157.0,305.72,310.05,305.39,309.86,440157.0
2023-01-04 15:00:00,309.75,311.14,307.92,308.45,472945.0,309.75,311.14,307.92,308.45,472945.0
2023-01-04 15:30:00,308.44,309.54,307.14,309.48,690252.0,308.44,309.54,307.14,309.48,690252.0
2023-01-05 09:30:00,307.04,310.23,304.54,309.77,799994.0,307.04,310.23,304.54,309.77,799994.0
2023-01-05 10:00:00,309.84,312.86,309.51,309.89,1070463.0,309.84,312.86,309.51,309.89,1070463.0
2023-01-05 10:30:00,309.82,311.75,308.31,311.24,533583.0,309.82,311.75,308.31,311.24,533583.0
2023-01-05 11:00:00,311.12,314.18,310.35,310.72,664288.0,311.12,314.18,310.35,310.72,664288.0
2023-01-05 11:30:00,310.64,312.58,310.17,311.56,277423.0,310.64,312.58,310.17,311.56,277423.0
2023-01-05 12:00:00,311.38,312.1,309.21,310.57,237586.0,311.38,312.1,309.21,310.57,237586.0
2023-01-05 12:30:00,310.48,311.12,308.66,309.04,202632.0,310.48,311.12,308.66,309.04,202632.0
2023-01-05 13:00:00,308.75,311.91,308.28,310.89,406798.0,308.75,311.91,308.28,310.89,406798.0
2023-01-05 13:30:00,311.04,312.59,310.37,310.66,251546.0,311.04,312.59,310.37,310.66,251546.0
2023-01-05 14:00:00,310.7,312.16,310.38,311.4,174843.0,310.7,312.16,310.38,311.4,174843.0
2023-01-05 14:30:00,311.47,313.2,310.74,311.54,248729.0,311.47,313.2,310.74,311.54,248729.0
2023-01-05 15:00:00,311.49,311.67,309.92,310.43,276826.0,311.49,311.67,309.92,310.43,276826.0
2023-01-05 15:30:00,310.41,311.09,308.88,309.65,501682.0,310.41,311.09,308.88,309.65,501682.0
2023-01-06 09:30:00,311.52,313.69,303.69,304.06,1070418.0,311.52,313.69,303.69,304.06,1070418.0
2023-01-06 10:00:00,304.19,309.47,303.71,305.77,753915.0,304.19,309.47,303.71,305.77,753915.0
2023-01-06 10:30:00,305.87,310.15,305.42,309.24,475111.0,305.87,310.15,305.42,309.24,475111.0
2023-01-06 11:00:00,309.35,310.0,308.15,309.34,316335.0,309.35,310.0,308.15,309.34,316335.0
2023-01-06 11:30:00,309.47,310.92,308.8,310.37,282996.0,309.47,310.92,308.8,310.37,282996.0
2023-01-06 12:00:00,310.46,312.47,310.25,310.88,331776.0,310.46,312.47,310.25,310.88,331776.0
2023-01-06 12:30:00,310.99,311.66,310.26,311.35,221837.0,310.99,311.66,310.26,311.35,221837.0
2023-01-06 13:00:00,311.3,313.09,311.29,313.0,286118.0,311.3,313.09,311.29,313.0,286118.0
2023-01-06 13:30:00,313.07,314.44,312.85,314.05,325513.0,313.07,314.44,312.85,314.05,325513.0
2023-01-06 14:00:00,314.13,315.65,314.02,315.52,369081.0,314.13,315.65,314.02,315.52,369081.0
2023-01-06 14:30:00,315.48,316.4,314.6,316.09,302035.0,315.48,316.4,314.6,316.09,302035.0
2023-01-06 15:00:00,316.15,316.77,315.28,315.75,323242.0,316.15,316.77,315.28,315.75,323242.0
2023-01-06 15:30:00,315.74,316.02,313.74,315.51,740746.0,315.74,316.02,313.74,315.51,740746.0
2023-01-09 09:30:00,316.99,318.91,313.22,317.64,643714.0,316.99,318.91,313.22,317.64,643714.0
2023-01-09 10:00:00,317.56,318.35,314.45,315.97,504432.0,317.56,318.35,314.45,315.97,504432.0
2023-01-09 10:30:00,315.92,317.99,315.15,316.13,518935.0,315.92,317.99,315.15,316.13,518935.0
2023-01-09 11:00:00,316.2,319.27,316.13,318.41,320611.0,316.2,319.27,316.13,318.41,320611.0
2023-01-09 11:30:00,318.46,318.69,316.73,317.58,190089.0,318.46,318.69,316.73,317.58,190089.0
2023-01-09 12:00:00,317.6,319.8,317.37,319.75,239426.0,317.6,319.8,317.37,319.75,239426.0
2023-01-09 12:30:00,319.74,321.13,318.7,320.99,243032.0,319.74,321.13,318.7,320.99,243032.0
2023-01-09 13:00:00,320.92,321.7,320.27,321.06,225324.0,320.92,321.7,320.27,321.06,225324.0
2023-01-09 13:30:00,321.06,321.06,317.69,317.8,228433.0,321.06,321.06,317.69,317.8,228433.0
2023-01-09 14:00:00,317.68,318.72,316.53,318.03,173382.0,317.68,318.72,316.53,318.03,173382.0
2023-01-09 14:30:00,318.03,318.14,316.06,316.23,157953.0,318.03,318.14,316.06,316.23,157953.0
2023-01-09 15:00:00,316.2,317.16,315.55,316.45,207721.0,316.2,317.16,315.55,316.45,207721.0
2023-01-09 15:30:00,316.41,316.66,314.87,315.25,509524.0,316.41,316.66,314.87,315.25,509524.0
2023-01-10 09:30:00,311.07,321.87,311.04,319.87,1223637.0,311.07,321.87,311.04,319.87,1223637.0
2023-01-10 10:00:00,319.81,322.33,318.48,320.77,749770.0,319.81,322.33,318.48,320.77,749770.0
2023-01-10 10:30:00,320.78,324.61,318.23,323.54,827973.0,320.78,324.61,318.23,323.54,827973.0
2023-01-10 11:00:00,323.49,325.45,322.83,324.8,739828.0,323.49,325.45,322.83,324.8,739828.0
2023-01-10 11:30:00,324.88,325.19,322.86,324.48,526301.0,324.88,325.19,322.86,324.48,526301.0
2023-01-10 12:00:00,324.44,326.2,322.92,323.8,756930.0,324.44,326.2,322.92,323.8,756930.0
2023-01-10 12:30:00,323.77,325.4,323.51,324.9,375038.0,323.77,325.4,323.51,324.9,375038.0
2023-01-10 13:00:00,324.9,325.48,324.33,325.23,286612.0,324.9,325.48,324.33,325.23,286612.0
2023-01-10 13:30:00,325.18,326.6,325.06,326.51,398533.0,325.18,326.6,325.06,326.51,398533.0
2023-01-10 14:00:00,326.62,328.83,326.62,328.04,725026.0,326.62,328.83,326.62,328.04,725026.0
2023-01-10 14:30:00,328.05,329.35,327.8,328.19,769813.0,328.05,329.35,327.8,328.19,769813.0
2023-01-10 15:00:00,328.19,328.72,326.43,326.67,694766.0,328.19,328.72,326.43,326.67,694766.0
2023-01-10 15:30:00,326.69,328.23,325.7,327.57,1135732.0,326.69,328.23,325.7,327.57,1135732.0
2023-01-11 09:30:00,326.24,327.65,323.04,325.53,1213515.0,326.24,327.65,323.04,325.53,1213515.0
2023-01-11 10:00:00,325.57,327.15,324.65,325.32,418847.0,325.57,327.15,324.65,325.32,418847.0
2023-01-11 10:30:00,325.22,325.22,321.35,321.58,608855.0,325.22,325.22,321.35,321.58,608855.0
2023-01-11 11:00:00,321.66,324.58,321.48,323.36,378081.0,321.66,324.58,321.48,323.36,378081.0
2023-01-11 11:30:00,323.28,324.23,322.89,322.98,279120.0,323.28,324.23,322.89,322.98,279120.0
2023-01-11 12:00:00,323.13,323.57,322.05,322.88,245047.0,323.13,323.57,322.05,322.88,245047.0
2023-01-11 12:30:00,322.9,323.98,322.8,323.93,216067.0,322.9,323.98,322.8,323.93,216067.0
2023-01-11 13:00:00,324.0,325.51,323.9,325.39,368093.0,324.0,325.51,323.9,325.39,368093.0
2023-01-11 13:30:00,325.37,326.13,325.03,326.0,331543.0,325.37,326.13,325.03,326.0,331543.0
2023-01-11 14:00:00,326.01,327.22,324.52,326.96,333117.0,326.01,327.22,324.52,326.96,333117.0
2023-01-11 14:30:00,326.98,328.88,326.32,326.85,419989.0,326.98,328.88,326.32,326.85,419989.0
2023-01-11 15:00:00,326.81,327.5,326.11,327.15,292718.0,326.81,327.5,326.11,327.15,292718.0
2023-01-11 15:30:00,327.15,327.96,326.07,327.19,610531.0,327.15,327.96,326.07,327.19,610531.0
2023-01-12 09:30:00,331.96,332.55,323.14,325.55,1273056.0,331.96,332.55,323.14,325.55,1273056.0
2023-01-12 10:00:00,325.67,330.54,325.39,328.6,937122.0,325.67,330.54,325.39,328.6,937122.0
2023-01-12 10:30:00,328.6,330.35,326.96,328.62,622192.0,328.6,330.35,326.96,328.62,622192.0
2023-01-12 11:00:00,328.82,330.09,327.25,329.66,513138.0,328.82,330.09,327.25,329.66,513138.0
2023-01-12 11:30:00,329.67,331.01,328.43,330.49,420428.0,329.67,331.01,328.43,330.49,420428.0
2023-01-12 12:00:00,330.47,331.75,329.7,331.47,327820.0,330.47,331.75,329.7,331.47,327820.0
2023-01-12 12:30:00,331.37,332.42,330.93,331.31,338917.0,331.37,332.42,330.93,331.31,338917.0
2023-01-12 13:00:00,331.21,332.43,328.56,328.71,330281.0,331.21,332.43,328.56,328.71,330281.0
2023-01-12 13:30:00,328.68,332.41,327.78,332.34,352960.0,328.68,332.41,327.78,332.34,352960.0
2023-01-12 14:00:00,332.36,332.95,330.65,330.73,280621.0,332.36,332.95,330.65,330.73,280621.0
2023-01-12 14:30:00,330.64,331.56,329.9,330.41,233770.0,330.64,331.56,329.9,330.41,233770.0
2023-01-12 15:00:00,330.5,330.7,329.12,329.61,270717.0,330.5,330.7,329.12,329.61,270717.0
2023-01-12 15:30:00,329.62,330.35,328.82,330.13,529960.0,329.62,330.35,328.82,330.13,529960.0
2023-01-13 09:30:00,329.97,335.94,328.88,335.02,1250636.0,329.97,335.94,328.88,335.02,1250636.0
2023-01-13 10:00:00,334.85,336.48,333.76,335.19,648366.0,334.85,336.48,333.76,335.19,648366.0
2023-01-13 10:30:00,335.28,336.65,333.36,333.48,590486.0,335.28,336.65,333.36,333.48,590486.0
2023-01-13 11:00:00,333.49,333.78,330.8,331.06,554501.0,333.49,333.78,330.8,331.06,554501.0
2023-01-13 11:30:00,331.05,332.82,330.05,332.14,379043.0,331.05,332.82,330.05,332.14,379043.0
2023-01-13 12:00:00,332.14,332.73,330.9,331.62,305275.0,332.14,332.73,330.9,331.62,305275.0
2023-01-13 12:30:00,331.66,333.16,330.5,333.11,330442.0,331.66,333.16,330.5,333.11,330442.0
2023-01-13 13:00:00,333.24,333.28,332.07,333.15,196384.0,333.24,333.28,332.07,333.15,196384.0
2023-01-13 13:30:00,333.15,333.73,332.74,333.13,179031.0,333.15,333.73,332.74,333.13,179031.0
2023-01-13 14:00:00,333.12,334.06,332.99,333.64,160832.0,333.12,334.06,332.99,333.64,160832.0
2023-01-13 14:30:00,333.69,333.98,332.45,332.82,160952.0,333.69,333.98,332.45,332.82,160952.0
2023-01-13 15:00:00,332.79,333.11,332.11,333.07,190136.0,332.79,333.11,332.11,333.07,190136.0
2023-01-13 15:30:00,333.09,333.41,332.51,332.86,488182.0,333.09,333.41,332.51,332.86,488182.0
2023-01-17 09:30:00,331.08,332.5,323.6,325.77,1561639.0,331.08,332.5,323.6,325.77,1561639.0
2023-01-17 10:00:00,325.83,329.79,325.51,327.68,673754.0,325.83,329.79,325.51,327.68,673754.0
2023-01-17 10:30:00,327.73,328.05,324.75,324.92,529813.0,327.73,328.05,324.75,324.92,529813.0
2023-01-17 11:00:00,324.98,326.53,324.11,324.78,398570.0,324.98,326.53,324.11,324.78,398570.0
2023-01-17 11:30:00,324.81,325.43,324.29,324.98,351132.0,324.81,325.43,324.29,324.98,351132.0
2023-01-17 12:00:00,324.94,325.6,323.91,324.44,260704.0,324.94,325.6,323.91,324.44,260704.0
2023-01-17 12:30:00,324.46,326.49,324.36,326.38,299881.0,324.46,326.49,324.36,326.38,299881.0
2023-01-17 13:00:00,326.41,328.47,326.25,327.9,311927.0,326.41,328.47,326.25,327.9,311927.0
2023-01-17 13:30:00,327.91,328.9,327.22,328.0,247603.0,327.91,328.9,327.22,328.0,247603.0
2023-01-17 14:00:00,328.0,328.1,326.14,326.27,169864.0,328.0,328.1,326.14,326.27,169864.0
2023-01-17 14:30:00,326.33,327.32,325.73,326.33,154073.0,326.33,327.32,325.73,326.33,154073.0
2023-01-17 15:00:00,326.29,328.1,326.26,327.8,242033.0,326.29,328.1,326.26,327.8,242033.0
2023-01-17 15:30:00,327.69,327.69,325.56,326.25,544607.0,327.69,327.69,325.56,326.25,544607.0
2023-01-18 09:30:00,326.75,328.19,321.82,328.05,960207.0,326.75,328.19,321.82,328.05,960207.0
2023-01-18 10:00:00,328.13,330.08,326.35,327.41,629919.0,328.13,330.08,326.35,327.41,629919.0
2023-01-18 10:30:00,327.41,327.5,322.86,324.01,462510.0,327.41,327.5,322.86,324.01,462510.0
2023-01-18 11:00:00,323.97,324.54,322.21,323.97,335763.0,323.97,324.54,322.21,323.97,335763.0
2023-01-18 11:30:00,323.91,324.28,321.97,324.22,282126.0,323.91,324.28,321.97,324.22,282126.0
2023-01-18 12:00:00,324.17,324.52,322.61,323.15,165633.0,324.17,324.52,322.61,323.15,165633.0
2023-01-18 12:30:00,323.26,323.47,322.24,322.8,168937.0,323.26,323.47,322.24,322.8,168937.0
2023-01-18 13:00:00,322.79,323.18,321.25,322.15,195720.0,322.79,323.18,321.25,322.15,195720.0
2023-01-18 13:30:00,322.05,323.83,321.82,322.89,222865.0,322.05,323.83,321.82,322.89,222865.0
2023-01-18 14:00:00,322.94,324.21,322.0,323.91,249535.0,322.94,324.21,322.0,323.91,249535.0
2023-01-18 14:30:00,323.93,324.9,323.66,324.67,285049.0,323.93,324.9,323.66,324.67,285049.0
2023-01-18 15:00:00,324.65,326.66,324.06,325.92,466821.0,324.65,326.66,324.06,325.92,466821.0
2023-01-18 15:30:00,325.88,326.57,324.91,326.22,771199.0,325.88,326.57,324.91,326.22,771199.0
2023-01-19 09:30:00,322.51,324.59,317.0,318.36,1129710.0,322.51,324.59,317.0,318.36,1129710.0
2023-01-19 10:00:00,318.27,321.89,317.05,320.99,799580.0,318.27,321.89,317.05,320.99,799580.0
2023-01-19 10:30:00,321.0,324.44,319.81,320.17,740578.0,321.0,324.44,319.81,320.17,740578.0
2023-01-19 11:00:00,320.12,322.15,319.73,319.88,493500.0,320.12,322.15,319.73,319.88,493500.0
2023-01-19 11:30:00,319.81,320.79,319.42,320.22,327123.0,319.81,320.79,319.42,320.22,327123.0
2023-01-19 12:00:00,320.14,321.74,320.09,320.9,234377.0,320.14,321.74,320.09,320.9,234377.0
2023-01-19 12:30:00,320.82,321.65,320.12,320.38,241917.0,320.82,321.65,320.12,320.38,241917.0
2023-01-19 13:00:00,320.43,321.39,319.75,320.56,259371.0,320.43,321.39,319.75,320.56,259371.0
2023-01-19 13:30:00,320.63,323.75,320.59,321.73,523778.0,320.63,323.75,320.59,321.73,523778.0
2023-01-19 14:00:00,321.69,324.89,320.94,324.45,549887.0,321.69,324.89,320.94,324.45,549887.0
2023-01-19 14:30:00,324.35,324.44,321.92,322.61,490882.0,324.35,324.44,321.92,322.61,490882.0
2023-01-19 15:00:00,322.57,323.82,320.94,321.16,666095.0,322.57,323.82,320.94,321.16,666095.0
2023-01-19 15:30:00,321.16,321.17,313.39,315.48,2011709.0,321.16,321.17,313.39,315.48,2011709.0
2023-01-20 09:30:00,336.79,344.0,332.62,338.73,5052357.0,336.79,344.0,332.62,338.73,5052357.0
2023-01-20 10:00:00,339.06,341.69,335.13,338.23,2462730.0,339.06,341.69,335.13,338.23,2462730.0
2023-01-20 10:30:00,338.4,338.7,334.1,336.56,1594863.0,338.4,338.7,334.1,336.56,1594863.0
2023-01-20 11:00:00,336.57,338.92,335.56,336.55,1264885.0,336.57,338.92,335.56,336.55,1264885.0
2023-01-20 11:30:00,336.56,337.69,334.95,335.5,861360.0,336.56,337.69,334.95,335.5,861360.0
2023-01-20 12:00:00,335.5,338.4,335.46,336.78,875411.0,335.5,338.4,335.46,336.78,875411.0
2023-01-20 12:30:00,336.81,337.76,335.71,335.98,546320.0,336.81,337.76,335.71,335.98,546320.0
2023-01-20 13:00:00,335.91,337.1,335.35,336.19,596461.0,335.91,337.1,335.35,336.19,596461.0
2023-01-20 13:30:00,336.43,338.48,336.38,337.97,591899.0,336.43,338.48,336.38,337.97,591899.0
2023-01-20 14:00:00,338.05,340.85,337.64,340.76,861703.0,338.05,340.85,337.64,340.76,861703.0
2023-01-20 14:30:00,340.8,341.23,338.84,339.78,800164.0,340.8,341.23,338.84,339.78,800164.0
2023-01-20 15:00:00,339.79,340.62,339.35,339.97,754009.0,339.79,340.62,339.35,339.97,754009.0
2023-01-20 15:30:00,339.99,342.82,339.76,342.57,2122157.0,339.99,342.82,339.76,342.57,2122157.0
2023-01-23 09:30:00,341.49,350.68,340.63,349.63,2029922.0,341.49,350.68,340.63,349.63,2029922.0
2023-01-23 10:00:00,349.65,354.78,349.46,354.17,1384740.0,349.65,354.78,349.46,354.17,1384740.0
2023-01-23 10:30:00,354.24,358.34,352.85,357.86,1330093.0,354.24,358.34,352.85,357.86,1330093.0
2023-01-23 11:00:00,357.89,360.73,357.46,357.6,1215329.0,357.89,360.73,357.46,357.6,1215329.0
2023-01-23 11:30:00,357.63,360.01,356.2,359.72,695869.0,357.63,360.01,356.2,359.72,695869.0
2023-01-23 12:00:00,359.75,360.24,358.21,358.78,472051.0,359.75,360.24,358.21,358.78,472051.0
2023-01-23 12:30:00,358.79,359.38,357.82,359.32,341828.0,358.79,359.38,357.82,359.32,341828.0
2023-01-23 13:00:00,359.27,361.68,358.79,360.98,520386.0,359.27,361.68,358.79,360.98,520386.0
2023-01-23 13:30:00,360.94,362.25,360.78,360.81,451233.0,360.94,362.25,360.78,360.81,451233.0
2023-01-23 14:00:00,360.81,361.13,360.08,360.83,374757.0,360.81,361.13,360.08,360.83,374757.0
2023-01-23 14:30:00,361.02,361.75,358.79,360.43,595361.0,361.02,361.75,358.79,360.43,595361.0
2023-01-23 15:00:00,360.37,360.73,357.01,357.21,485218.0,360.37,360.73,357.01,357.21,485218.0
2023-01-23 15:30:00,357.16,357.92,355.76,357.41,1024845.0,357.16,357.92,355.76,357.41,1024845.0
2023-01-24 09:30:00,357.28,361.48,355.14,358.21,1222183.0,357.28,361.48,355.14,358.21,1222183.0
2023-01-24 10:00:00,358.02,361.76,357.12,359.5,787131.0,358.02,361.76,357.12,359.5,787131.0
2023-01-24 10:30:00,359.26,361.39,357.2,361.3,546416.0,359.26,361.39,357.2,361.3,546416.0
2023-01-24 11:00:00,361.3,362.69,361.16,361.84,688928.0,361.3,362.69,361.16,361.84,688928.0
2023-01-24 11:30:00,361.86,363.77,361.0,362.76,558148.0,361.86,363.77,361.0,362.76,558148.0
2023-01-24 12:00:00,362.81,363.67,361.68,362.79,426752.0,362.81,363.67,361.68,362.79,426752.0
2023-01-24 12:30:00,362.8,362.8,360.55,362.35,452479.0,362.8,362.8,360.55,362.35,452479.0
2023-01-24 13:00:00,362.36,363.68,362.01,363.63,360522.0,362.36,363.68,362.01,363.63,360522.0
2023-01-24 13:30:00,363.6,364.8,363.14,364.58,507427.0,363.6,364.8,363.14,364.58,507427.0
2023-01-24 14:00:00,364.5,365.26,363.63,363.95,452161.0,364.5,365.26,363.63,363.95,452161.0
2023-01-24 14:30:00,363.96,365.65,363.84,365.14,408048.0,363.96,365.65,363.84,365.14,408048.0
2023-01-24 15:00:00,365.17,365.38,363.72,363.86,351836.0,365.17,365.38,363.72,363.86,351836.0
2023-01-24 15:30:00,363.84,364.36,362.51,363.91,688639.0,363.84,364.36,362.51,363.91,688639.0
2023-01-25 09:30:00,360.57,363.2,358.5,359.13,913697.0,360.57,363.2,358.5,359.13,913697.0
2023-01-25 10:00:00,359.07,361.97,358.54,360.96,623448.0,359.07,361.97,358.54,360.96,623448.0
2023-01-25 10:30:00,360.98,363.09,360.21,362.69,419823.0,360.98,363.09,360.21,362.69,419823.0
2023-01-25 11:00:00,362.65,362.78,361.56,362.15,297082.0,362.65,362.78,361.56,362.15,297082.0
2023-01-25 11:30:00,362.4,363.35,361.56,362.0,292484.0,362.4,363.35,361.56,362.0,292484.0
2023-01-25 12:00:00,362.01,362.36,361.34,361.88,182494.0,362.01,362.36,361.34,361.88,182494.0
2023-01-25 12:30:00,361.9,362.5,361.75,362.3,111501.0,361.9,362.5,361.75,362.3,111501.0
2023-01-25 13:00:00,362.36,363.27,362.0,362.44,171036.0,362.36,363.27,362.0,362.44,171036.0
2023-01-25 13:30:00,362.53,362.8,361.91,362.44,111941.0,362.53,362.8,361.91,362.44,111941.0
2023-01-25 14:00:00,362.54,364.89,362.34,364.68,248330.0,362.54,364.89,362.34,364.68,248330.0
2023-01-25 14:30:00,364.65,367.68,364.26,367.38,471005.0,364.65,367.68,364.26,367.38,471005.0
2023-01-25 15:00:00,367.3,368.9,366.45,367.08,478620.0,367.3,368.9,366.45,367.08,478620.0
2023-01-25 15:30:00,367.09,368.81,366.84,367.97,602658.0,367.09,368.81,366.84,367.97,602658.0
2023-01-26 09:30:00,368.48,369.02,363.85,366.27,1091825.0,368.48,369.02,363.85,366.27,1091825.0
2023-01-26 10:00:00,366.44,368.64,364.1,367.24,529257.0,366.44,368.64,364.1,367.24,529257.0
2023-01-26 10:30:00,367.26,367.65,363.23,363.71,365005.0,367.26,367.65,363.23,363.71,365005.0
2023-01-26 11:00:00,363.87,364.45,361.7,362.87,341219.0,363.87,364.45,361.7,362.87,341219.0
2023-01-26 11:30:00,362.92,363.91,361.85,362.41,253987.0,362.92,363.91,361.85,362.41,253987.0
2023-01-26 12:00:00,362.41,364.85,362.22,364.05,209002.0,362.41,364.85,362.22,364.05,209002.0
2023-01-26 12:30:00,364.0,364.68,363.05,363.16,125037.0,364.0,364.68,363.05,363.16,125037.0
2023-01-26 13:00:00,363.08,363.72,362.04,363.27,162097.0,363.08,363.72,362.04,363.27,162097.0
2023-01-26 13:30:00,363.35,366.61,363.25,365.85,322555.0,363.35,366.61,363.25,365.85,322555.0
2023-01-26 14:00:00,365.93,366.37,364.65,365.73,201710.0,365.93,366.37,364.65,365.73,201710.0
2023-01-26 14:30:00,365.77,366.17,365.0,365.83,161785.0,365.77,366.17,365.0,365.83,161785.0
2023-01-26 15:00:00,365.66,366.16,364.5,365.55,183491.0,365.66,366.16,364.5,365.55,183491.0
2023-01-26 15:30:00,365.53,365.94,364.56,364.77,470112.0,365.53,365.94,364.56,364.77,470112.0
2023-01-27 09:30:00,363.18,365.92,362.18,363.02,634038.0,363.18,365.92,362.18,363.02,634038.0
2023-01-27 10:00:00,363.12,364.6,362.12,363.4,516956.0,363.12,364.6,362.12,363.4,516956.0
2023-01-27 10:30:00,363.36,363.91,362.06,363.0,333355.0,363.36,363.91,362.06,363.0,333355.0
2023-01-27 11:00:00,362.77,364.12,361.85,363.81,310199.0,362.77,364.12,361.85,363.81,310199.0
2023-01-27 11:30:00,363.8,364.7,363.29,363.41,248771.0,363.8,364.7,363.29,363.41,248771.0
2023-01-27 12:00:00,363.39,363.48,361.78,361.93,245029.0,363.39,363.48,361.78,361.93,245029.0
2023-01-27 12:30:00,361.86,363.5,361.72,363.27,213419.0,361.86,363.5,361.72,363.27,213419.0
2023-01-27 13:00:00,363.29,363.35,361.89,362.53,108531.0,363.29,363.35,361.89,362.53,108531.0
2023-01-27 13:30:00,362.59,363.83,362.58,363.42,138085.0,362.59,363.83,362.58,363.42,138085.0
2023-01-27 14:00:00,363.41,363.62,361.12,361.49,235518.0,363.41,363.62,361.12,361.49,235518.0
2023-01-27 14:30:00,361.55,363.42,361.34,362.65,221050.0,361.55,363.42,361.34,362.65,221050.0
2023-01-27 15:00:00,362.67,363.54,362.14,362.84,250586.0,362.67,363.54,362.14,362.84,250586.0
2023-01-27 15:30:00,362.84,363.22,360.59,360.77,671117.0,362.84,363.22,360.59,360.77,671117.0
2023-01-30 09:30:00,358.44,360.95,356.76,359.24,513222.0,358.44,360.95,356.76,359.24,513222.0
2023-01-30 10:00:00,359.42,360.11,354.52,355.56,419589.0,359.42,360.11,354.52,355.56,419589.0
2023-01-30 10:30:00,355.5,357.3,353.28,357.22,381921.0,355.5,357.3,353.28,357.22,381921.0
2023-01-30 11:00:00,357.18,357.62,356.0,356.66,215928.0,357.18,357.62,356.0,356.66,215928.0
2023-01-30 11:30:00,356.65,357.28,355.04,356.8,170330.0,356.65,357.28,355.04,356.8,170330.0
2023-01-30 12:00:00,356.71,358.0,356.18,356.71,138987.0,356.71,358.0,356.18,356.71,138987.0
2023-01-30 12:30:00,356.68,356.96,355.38,356.38,92476.0,356.68,356.96,355.38,356.38,92476.0
2023-01-30 13:00:00,356.26,357.46,355.7,356.31,79999.0,356.26,357.46,355.7,356.31,79999.0
2023-01-30 13:30:00,356.2,356.2,354.83,355.57,123516.0,356.2,356.2,354.83,355.57,123516.0
2023-01-30 14:00:00,355.54,355.86,354.7,354.84,111995.0,355.54,355.86,354.7,354.84,111995.0
2023-01-30 14:30:00,354.79,355.0,353.58,354.19,149087.0,354.79,355.0,353.58,354.19,149087.0
2023-01-30 15:00:00,354.17,354.79,352.93,353.52,169321.0,354.17,354.79,352.93,353.52,169321.0
2023-01-30 15:30:00,353.49,355.1,352.85,353.11,477750.0,353.49,355.1,352.85,353.11,477750.0
2023-01-31 09:30:00,349.8,355.95,348.71,350.89,714268.0,349.8,355.95,348.71,350.89,714268.0
2023-01-31 10:00:00,350.9,352.95,349.69,352.95,382588.0,350.9,352.95,349.69,352.95,382588.0
2023-01-31 10:30:00,352.95,354.14,351.85,353.92,275102.0,352.95,354.14,351.85,353.92,275102.0
2023-01-31 11:00:00,353.85,354.32,352.8,353.95,182725.0,353.85,354.32,352.8,353.95,182725.0
2023-01-31 11:30:00,353.94,355.27,353.36,353.79,174458.0,353.94,355.27,353.36,353.79,174458.0
2023-01-31 12:00:00,353.72,354.66,352.5,354.39,156771.0,353.72,354.66,352.5,354.39,156771.0
2023-01-31 12:30:00,354.4,354.43,353.25,353.4,104604.0,354.4,354.43,353.25,353.4,104604.0
2023-01-31 13:00:00,353.46,354.65,352.99,353.19,163161.0,353.46,354.65,352.99,353.19,163161.0
2023-01-31 13:30:00,353.24,353.78,352.5,353.59,90571.0,353.24,353.78,352.5,353.59,90571.0
2023-01-31 14:00:00,353.44,353.77,352.25,353.29,151354.0,353.44,353.77,352.25,353.29,151354.0
2023-01-31 14:30:00,353.27,354.02,352.62,353.25,142896.0,353.27,354.02,352.62,353.25,142896.0
2023-01-31 15:00:00,353.32,354.02,351.99,352.46,169052.0,353.32,354.02,351.99,352.46,169052.0
2023-01-31 15:30:00,352.51,354.05,351.98,353.94,439975.0,352.51,354.05,351.98,353.94,439975.0
2023-02-01 09:30:00,353.86,355.94,349.91,352.56,373877.0,353.86,355.94,349.91,352.56,373877.0
2023-02-01 10:00:00,352.62,361.37,351.58,359.76,1217325.0,352.62,361.37,351.58,359.76,1217325.0
2023-02-01 10:30:00,359.84,360.5,355.5,357.03,391360.0,359.84,360.5,355.5,357.03,391360.0
2023-02-01 11:00:00,357.04,359.85,356.69,358.34,372194.0,357.04,359.85,356.69,358.34,372194.0
2023-02-01 11:30:00,358.28,359.24,356.88,357.36,192219.0,358.28,359.24,356.88,357.36,192219.0
2023-02-01 12:00:00,357.25,357.61,355.75,357.24,130369.0,357.25,357.61,355.75,357.24,130369.0
2023-02-01 12:30:00,357.23,357.35,356.47,356.5,111868.0,357.23,357.35,356.47,356.5,111868.0
2023-02-01 13:00:00,356.62,358.01,356.31,357.9,149976.0,356.62,358.01,356.31,357.9,149976.0
2023-02-01 13:30:00,357.9,358.29,355.28,356.18,164874.0,357.9,358.29,355.28,356.18,164874.0
2023-02-01 14:00:00,356.25,358.95,354.47,356.4,293215.0,356.25,358.95,354.47,356.4,293215.0
2023-02-01 14:30:00,356.5,362.06,353.55,360.87,526333.0,356.5,362.06,353.55,360.87,526333.0
2023-02-01 15:00:00,360.88,363.04,360.42,362.59,407636.0,360.88,363.04,360.42,362.59,407636.0
2023-02-01 15:30:00,362.63,365.39,361.48,361.91,662390.0,362.63,365.39,361.48,361.91,662390.0
2023-02-02 09:30:00,365.46,365.51,358.96,359.13,878947.0,365.46,365.51,358.96,359.13,878947.0
2023-02-02 10:00:00,359.02,365.05,358.43,363.3,556312.0,359.02,365.05,358.43,363.3,556312.0
2023-02-02 10:30:00,363.39,366.38,363.35,365.91,406557.0,363.39,366.38,363.35,365.91,406557.0
2023-02-02 11:00:00,365.96,367.88,364.9,367.43,455462.0,365.96,367.88,364.9,367.43,455462.0
2023-02-02 11:30:00,367.42,368.32,364.88,365.1,293669.0,367.42,368.32,364.88,365.1,293669.0
2023-02-02 12:00:00,365.13,366.15,364.12,365.53,176699.0,365.13,366.15,364.12,365.53,176699.0
2023-02-02 12:30:00,365.54,366.2,364.57,365.77,139056.0,365.54,366.2,364.57,365.77,139056.0
2023-02-02 13:00:00,365.84,366.18,364.62,365.33,157794.0,365.84,366.18,364.62,365.33,157794.0
2023-02-02 13:30:00,365.31,366.46,364.75,365.64,168693.0,365.31,366.46,364.75,365.64,168693.0
2023-02-02 14:00:00,365.56,365.75,362.06,362.89,384971.0,365.56,365.75,362.06,362.89,384971.0
2023-02-02 14:30:00,362.84,363.3,361.04,361.42,286288.0,362.84,363.3,361.04,361.42,286288.0
2023-02-02 15:00:00,361.25,364.47,360.98,363.82,275573.0,361.25,364.47,360.98,363.82,275573.0
2023-02-02 15:30:00,363.82,366.98,363.53,366.93,564416.0,363.82,366.98,363.53,366.93,564416.0
2023-02-03 09:30:00,359.08,368.33,359.0,366.23,760711.0,359.08,368.33,359.0,366.23,760711.0
2023-02-03 10:00:00,366.07,369.71,364.51,368.52,402204.0,366.07,369.71,364.51,368.52,402204.0
2023-02-03 10:30:00,368.57,373.88,367.98,373.51,719729.0,368.57,373.88,367.98,373.51,719729.0
2023-02-03 11:00:00,373.61,378.06,373.31,377.12,559457.0,373.61,378.06,373.31,377.12,559457.0
2023-02-03 11:30:00,377.08,379.44,376.22,376.49,588884.0,377.08,379.44,376.22,376.49,588884.0
2023-02-03 12:00:00,376.36,377.07,374.73,375.19,360573.0,376.36,377.07,374.73,375.19,360573.0
2023-02-03 12:30:00,375.13,375.2,371.13,371.5,376807.0,375.13,375.2,371.13,371.5,376807.0
2023-02-03 13:00:00,371.44,371.92,369.5,370.18,320057.0,371.44,371.92,369.5,370.18,320057.0
2023-02-03 13:30:00,370.25,370.71,368.08,369.39,348103.0,370.25,370.71,368.08,369.39,348103.0
2023-02-03 14:00:00,369.21,369.83,367.12,367.92,216614.0,369.21,369.83,367.12,367.92,216614.0
2023-02-03 14:30:00,367.87,368.57,366.89,367.61,192736.0,367.87,368.57,366.89,367.61,192736.0
2023-02-03 15:00:00,367.54,368.5,366.85,367.32,237306.0,367.54,368.5,366.85,367.32,237306.0
2023-02-03 15:30:00,367.35,367.7,365.4,365.84,626575.0,367.35,367.7,365.4,365.84,626575.0
2023-02-06 09:30:00,364.11,368.45,362.92,363.94,565767.0,364.11,368.45,362.92,363.94,565767.0
2023-02-06 10:00:00,363.99,365.38,361.66,362.13,363532.0,363.99,365.38,361.66,362.13,363532.0
2023-02-06 10:30:00,362.01,363.58,360.68,362.76,285215.0,362.01,363.58,360.68,362.76,285215.0
2023-02-06 11:00:00,362.87,365.4,361.59,365.04,206466.0,362.87,365.4,361.59,365.04,206466.0
2023-02-06 11:30:00,365.1,365.69,363.97,364.63,136278.0,365.1,365.69,363.97,364.63,136278.0
2023-02-06 12:00:00,364.58,365.52,364.11,364.51,117889.0,364.58,365.52,364.11,364.51,117889.0
2023-02-06 12:30:00,364.71,366.33,364.51,365.03,146163.0,364.71,366.33,364.51,365.03,146163.0
2023-02-06 13:00:00,365.1,365.4,363.46,364.82,124320.0,365.1,365.4,363.46,364.82,124320.0
2023-02-06 13:30:00,364.81,365.06,363.5,364.36,269362.0,364.81,365.06,363.5,364.36,269362.0
2023-02-06 14:00:00,364.36,365.44,364.29,364.44,111482.0,364.36,365.44,364.29,364.44,111482.0
2023-02-06 14:30:00,364.52,364.52,362.28,362.55,114059.0,364.52,364.52,362.28,362.55,114059.0
2023-02-06 15:00:00,362.76,362.89,360.78,361.42,178837.0,362.76,362.89,360.78,361.42,178837.0
2023-02-06 15:30:00,361.4,362.54,360.76,361.54,354111.0,361.4,362.54,360.76,361.54,354111.0
2023-02-07 09:30:00,358.98,361.5,355.32,357.13,548992.0,358.98,361.5,355.32,357.13,548992.0
2023-02-07 10:00:00,357.25,359.73,355.83,357.11,311203.0,357.25,359.73,355.83,357.11,311203.0
2023-02-07 10:30:00,357.1,358.57,356.36,356.56,230916.0,357.1,358.57,356.36,356.56,230916.0
2023-02-07 11:00:00,356.76,358.37,356.57,357.9,134712.0,356.76,358.37,356.57,357.9,134712.0
2023-02-07 11:30:00,357.96,359.36,357.6,357.62,120527.0,357.96,359.36,357.6,357.62,120527.0
2023-02-07 12:00:00,357.66,358.25,357.24,357.8,101242.0,357.66,358.25,357.24,357.8,101242.0
2023-02-07 12:30:00,357.88,364.18,357.74,362.8,313589.0,357.88,364.18,357.74,362.8,313589.0
2023-02-07 13:00:00,363.06,363.65,357.23,357.48,285729.0,363.06,363.65,357.23,357.48,285729.0
2023-02-07 13:30:00,357.2,357.41,354.18,355.45,376059.0,357.2,357.41,354.18,355.45,376059.0
2023-02-07 14:00:00,355.5,359.71,355.5,358.6,269100.0,355.5,359.71,355.5,358.6,269100.0
2023-02-07 14:30:00,358.71,360.76,358.26,360.27,334176.0,358.71,360.76,358.26,360.27,334176.0
2023-02-07 15:00:00,360.27,361.58,359.26,361.42,223791.0,360.27,361.58,359.26,361.42,223791.0
2023-02-07 15:30:00,361.45,364.0,361.15,362.85,469305.0,361.45,364.0,361.15,362.85,469305.0
2023-02-08 09:30:00,360.02,365.13,358.31,365.0,477421.0,360.02,365.13,358.31,365.0,477421.0
2023-02-08 10:00:00,364.89,367.55,363.64,364.89,390499.0,364.89,367.55,363.64,364.89,390499.0
2023-02-08 10:30:00,364.43,364.65,361.34,361.48,231832.0,364.43,364.65,361.34,361.48,231832.0
2023-02-08 11:00:00,361.4,361.67,359.29,359.87,257962.0,361.4,361.67,359.29,359.87,257962.0
2023-02-08 11:30:00,359.87,361.97,359.58,361.87,204491.0,359.87,361.97,359.58,361.87,204491.0
2023-02-08 12:00:00,361.75,362.33,360.87,361.88,120092.0,361.75,362.33,360.87,361.88,120092.0
2023-02-08 12:30:00,361.91,362.91,360.27,362.79,162301.0,361.91,362.91,360.27,362.79,162301.0
2023-02-08 13:00:00,362.88,364.32,362.62,363.02,153208.0,362.88,364.32,362.62,363.02,153208.0
2023-02-08 13:30:00,363.0,363.27,361.69,362.45,193619.0,363.0,363.27,361.69,362.45,193619.0
2023-02-08 14:00:00,362.61,366.02,361.77,364.69,484690.0,362.61,366.02,361.77,364.69,484690.0
2023-02-08 14:30:00,364.77,365.13,363.67,364.95,210085.0,364.77,365.13,363.67,364.95,210085.0
2023-02-08 15:00:00,364.94,367.2,364.15,367.0,336364.0,364.94,367.2,364.15,367.0,336364.0
2023-02-08 15:30:00,367.0,368.2,366.34,366.87,741624.0,367.0,368.2,366.34,366.87,741624.0
2023-02-09 09:30:00,372.73,373.83,367.61,368.79,895180.0,372.73,373.83,367.61,368.79,895180.0
2023-02-09 10:00:00,368.86,372.78,368.44,370.33,488420.0,368.86,372.78,368.44,370.33,488420.0
2023-02-09 10:30:00,370.29,372.96,369.72,372.7,345752.0,370.29,372.96,369.72,372.7,345752.0
2023-02-09 11:00:00,372.69,372.8,370.45,371.06,309295.0,372.69,372.8,370.45,371.06,309295.0
2023-02-09 11:30:00,370.99,371.62,370.05,371.4,272587.0,370.99,371.62,370.05,371.4,272587.0
2023-02-09 12:00:00,371.37,372.85,371.13,371.66,225605.0,371.37,372.85,371.13,371.66,225605.0
2023-02-09 12:30:00,371.73,371.82,367.45,368.82,299259.0,371.73,371.82,367.45,368.82,299259.0
2023-02-09 13:00:00,368.73,369.5,368.11,368.44,192284.0,368.73,369.5,368.11,368.44,192284.0
2023-02-09 13:30:00,368.43,369.24,365.93,366.16,209320.0,368.43,369.24,365.93,366.16,209320.0
2023-02-09 14:00:00,366.15,366.77,365.37,365.7,120017.0,366.15,366.77,365.37,365.7,120017.0
2023-02-09 14:30:00,365.72,366.12,364.39,364.63,233235.0,365.72,366.12,364.39,364.63,233235.0
2023-02-09 15:00:00,364.7,364.88,362.52,362.75,293326.0,364.7,364.88,362.52,362.75,293326.0
2023-02-09 15:30:00,362.69,364.02,361.74,362.35,745176.0,362.69,364.02,361.74,362.35,745176.0
2023-02-10 09:30:00,359.0,362.14,357.6,357.63,459257.0,359.0,362.14,357.6,357.63,459257.0
2023-02-10 10:00:00,357.56,359.56,355.59,357.31,452760.0,357.56,359.56,355.59,357.31,452760.0
2023-02-10 10:30:00,357.12,357.61,354.44,355.32,324287.0,357.12,357.61,354.44,355.32,324287.0
2023-02-10 11:00:00,355.3,355.74,353.78,354.32,246053.0,355.3,355.74,353.78,354.32,246053.0
2023-02-10 11:30:00,354.38,355.5,353.02,353.08,192442.0,354.38,355.5,353.02,353.08,192442.0
2023-02-10 12:00:00,353.01,353.01,350.85,352.22,292961.0,353.01,353.01,350.85,352.22,292961.0
2023-02-10 12:30:00,352.23,353.62,351.9,353.61,167348.0,352.23,353.62,351.9,353.61,167348.0
2023-02-10 13:00:00,353.59,354.85,353.18,353.37,236516.0,353.59,354.85,353.18,353.37,236516.0
2023-02-10 13:30:00,353.38,353.5,351.63,351.78,227829.0,353.38,353.5,351.63,351.78,227829.0
2023-02-10 14:00:00,351.85,352.07,350.5,350.7,185174.0,351.85,352.07,350.5,350.7,185174.0
2023-02-10 14:30:00,350.63,350.72,348.11,350.35,401186.0,350.63,350.72,348.11,350.35,401186.0
2023-02-10 15:00:00,350.44,350.8,348.87,349.06,401470.0,350.44,350.8,348.87,349.06,401470.0
2023-02-10 15:30:00,349.15,349.5,347.14,347.35,1027887.0,349.15,349.5,347.14,347.35,1027887.0
2023-02-13 09:30:00,349.5,350.99,344.25,350.55,782443.0,349.5,350.99,344.25,350.55,782443.0
2023-02-13 10:00:00,350.8,351.17,349.38,350.62,431380.0,350.8,351.17,349.38,350.62,431380.0
2023-02-13 10:30:00,350.76,352.79,349.93,351.59,326164.0,350.76,352.79,349.93,351.59,326164.0
2023-02-13 11:00:00,351.59,353.7,351.23,353.5,322473.0,351.59,353.7,351.23,353.5,322473.0
2023-02-13 11:30:00,353.5,354.76,353.04,353.92,279706.0,353.5,354.76,353.04,353.92,279706.0
2023-02-13 12:00:00,353.87,355.75,353.74,355.12,245276.0,353.87,355.75,353.74,355.12,245276.0
2023-02-13 12:30:00,355.08,356.68,354.81,355.64,186779.0,355.08,356.68,354.81,355.64,186779.0
2023-02-13 13:00:00,355.68,356.74,354.55,356.56,223186.0,355.68,356.74,354.55,356.56,223186.0
2023-02-13 13:30:00,356.57,359.16,356.55,358.87,335094.0,356.57,359.16,356.55,358.87,335094.0
2023-02-13 14:00:00,358.91,359.71,358.56,358.91,334726.0,358.91,359.71,358.56,358.91,334726.0
2023-02-13 14:30:00,358.96,359.22,357.91,359.16,365385.0,358.96,359.22,357.91,359.16,365385.0
2023-02-13 15:00:00,359.24,359.24,357.86,358.17,210232.0,359.24,359.24,357.86,358.17,210232.0
2023-02-13 15:30:00,358.12,359.25,357.37,358.69,535075.0,358.12,359.25,357.37,358.69,535075.0
2023-02-14 09:30:00,356.9,362.05,354.45,361.18,540972.0,356.9,362.05,354.45,361.18,540972.0
2023-02-14 10:00:00,361.29,363.75,361.12,362.11,382218.0,361.29,363.75,361.12,362.11,382218.0
2023-02-14 10:30:00,362.06,362.51,354.74,356.77,334422.0,362.06,362.51,354.74,356.77,334422.0
2023-02-14 11:00:00,356.63,359.5,355.6,355.81,178587.0,356.63,359.5,355.6,355.81,178587.0
2023-02-14 11:30:00,355.63,355.64,353.4,355.22,174629.0,355.63,355.64,353.4,355.22,174629.0
2023-02-14 12:00:00,355.12,357.46,354.62,357.0,133476.0,355.12,357.46,354.62,357.0,133476.0
2023-02-14 12:30:00,356.97,357.74,355.93,356.75,132008.0,356.97,357.74,355.93,356.75,132008.0
2023-02-14 13:00:00,356.65,359.88,356.64,358.8,178268.0,356.65,359.88,356.64,358.8,178268.0
2023-02-14 13:30:00,358.99,359.06,357.38,357.84,79112.0,358.99,359.06,357.38,357.84,79112.0
2023-02-14 14:00:00,357.5,358.45,356.41,357.01,94257.0,357.5,358.45,356.41,357.01,94257.0
2023-02-14 14:30:00,357.02,359.07,357.01,358.58,178169.0,357.02,359.07,357.01,358.58,178169.0
2023-02-14 15:00:00,358.63,360.0,357.73,359.21,140849.0,358.63,360.0,357.73,359.21,140849.0
2023-02-14 15:30:00,359.22,360.86,358.84,359.72,351728.0,359.22,360.86,358.84,359.72,351728.0
2023-02-15 09:30:00,355.74,358.02,354.24,356.62,445633.0,355.74,358.02,354.24,356.62,445633.0
2023-02-15 10:00:00,356.62,357.61,354.41,356.85,287023.0,356.62,357.61,354.41,356.85,287023.0
2023-02-15 10:30:00,357.09,358.27,355.01,355.75,183213.0,357.09,358.27,355.01,355.75,183213.0
2023-02-15 11:00:00,355.74,356.86,355.08,356.86,130831.0,355.74,356.86,355.08,356.86,130831.0
2023-02-15 11:30:00,356.94,360.06,356.2,358.33,197209.0,356.94,360.06,356.2,358.33,197209.0
2023-02-15 12:00:00,358.41,358.62,357.09,357.53,109508.0,358.41,358.62,357.09,357.53,109508.0
2023-02-15 12:30:00,357.56,359.12,357.1,358.56,62424.0,357.56,359.12,357.1,358.56,62424.0
2023-02-15 13:00:00,358.73,360.19,358.29,360.06,96237.0,358.73,360.19,358.29,360.06,96237.0
2023-02-15 13:30:00,360.08,361.7,359.92,361.14,137319.0,360.08,361.7,359.92,361.14,137319.0
2023-02-15 14:00:00,361.23,362.88,361.08,362.0,135541.0,361.23,362.88,361.08,362.0,135541.0
2023-02-15 14:30:00,362.11,362.34,360.46,360.75,127485.0,362.11,362.34,360.46,360.75,127485.0
2023-02-15 15:00:00,360.8,361.53,359.79,360.91,107214.0,360.8,361.53,359.79,360.91,107214.0
2023-02-15 15:30:00,360.91,361.7,360.36,361.46,279313.0,360.91,361.7,360.36,361.46,279313.0
2023-02-16 09:30:00,355.0,358.2,352.22,353.17,477358.0,355.0,358.2,352.22,353.17,477358.0
2023-02-16 10:00:00,353.16,356.19,352.1,355.91,323664.0,353.16,356.19,352.1,355.91,323664.0
2023-02-16 10:30:00,355.85,359.23,355.85,357.24,287100.0,355.85,359.23,355.85,357.24,287100.0
2023-02-16 11:00:00,357.34,358.82,356.27,357.75,136568.0,357.34,358.82,356.27,357.75,136568.0
2023-02-16 11:30:00,357.92,361.2,357.61,360.74,175254.0,357.92,361.2,357.61,360.74,175254.0
2023-02-16 12:00:00,360.86,361.5,359.23,360.44,194562.0,360.86,361.5,359.23,360.44,194562.0
2023-02-16 12:30:00,360.5,361.39,359.0,359.08,99851.0,360.5,361.39,359.0,359.08,99851.0
2023-02-16 13:00:00,359.07,359.66,357.71,357.79,74008.0,359.07,359.66,357.71,357.79,74008.0
2023-02-16 13:30:00,357.95,359.08,357.57,358.7,81307.0,357.95,359.08,357.57,358.7,81307.0
2023-02-16 14:00:00,358.77,359.19,357.0,357.86,130922.0,358.77,359.19,357.0,357.86,130922.0
2023-02-16 14:30:00,357.7,358.76,356.73,356.81,134528.0,357.7,358.76,356.73,356.81,134528.0
2023-02-16 15:00:00,356.78,357.1,352.61,352.7,293819.0,356.78,357.1,352.61,352.7,293819.0
2023-02-16 15:30:00,352.69,353.04,350.31,350.57,694372.0,352.69,353.04,350.31,350.57,694372.0
2023-02-17 09:30:00,347.62,348.97,342.44,342.74,688690.0,347.62,348.97,342.44,342.74,688690.0
2023-02-17 10:00:00,342.83,347.31,342.72,346.03,418664.0,342.83,347.31,342.72,346.03,418664.0
2023-02-17 10:30:00,346.08,346.67,343.28,344.29,293584.0,346.08,346.67,343.28,344.29,293584.0
2023-02-17 11:00:00,344.05,345.05,342.9,343.01,199926.0,344.05,345.05,342.9,343.01,199926.0
2023-02-17 11:30:00,342.99,346.33,342.8,346.28,197690.0,342.99,346.33,342.8,346.28,197690.0
2023-02-17 12:00:00,346.27,347.8,345.85,347.06,205220.0,346.27,347.8,345.85,347.06,205220.0
2023-02-17 12:30:00,347.06,347.14,345.33,345.92,148798.0,347.06,347.14,345.33,345.92,148798.0
2023-02-17 13:00:00,346.03,346.81,345.15,345.42,113153.0,346.03,346.81,345.15,345.42,113153.0
2023-02-17 13:30:00,345.36,347.1,345.11,346.06,101781.0,345.36,347.1,345.11,346.06,101781.0
2023-02-17 14:00:00,346.0,347.31,345.43,346.97,118886.0,346.0,347.31,345.43,346.97,118886.0
2023-02-17 14:30:00,347.11,348.66,346.76,348.23,161636.0,347.11,348.66,346.76,348.23,161636.0
2023-02-17 15:00:00,348.25,349.0,347.12,347.39,153994.0,348.25,349.0,347.12,347.39,153994.0
2023-02-17 15:30:00,347.24,348.66,347.12,347.96,322816.0,347.24,348.66,347.12,347.96,322816.0
2023-02-21 09:30:00,343.04,344.13,340.62,340.94,539506.0,343.04,344.13,340.62,340.94,539506.0
2023-02-21 10:00:00,340.73,341.8,339.38,340.81,397326.0,340.73,341.8,339.38,340.81,397326.0
2023-02-21 10:30:00,340.86,343.83,340.4,340.97,276114.0,340.86,343.83,340.4,340.97,276114.0
2023-02-21 11:00:00,340.95,343.22,340.95,341.94,237342.0,340.95,343.22,340.95,341.94,237342.0
2023-02-21 11:30:00,341.92,343.48,341.35,341.56,213619.0,341.92,343.48,341.35,341.56,213619.0
2023-02-21 12:00:00,341.54,341.88,339.21,339.29,246945.0,341.54,341.88,339.21,339.29,246945.0
2023-02-21 12:30:00,339.27,340.49,339.2,340.09,196001.0,339.27,340.49,339.2,340.09,196001.0
2023-02-21 13:00:00,340.08,340.4,337.95,338.26,195170.0,340.08,340.4,337.95,338.26,195170.0
2023-02-21 13:30:00,338.25,338.25,336.87,336.89,197847.0,338.25,338.25,336.87,336.89,197847.0
2023-02-21 14:00:00,336.94,337.29,336.41,336.95,237425.0,336.94,337.29,336.41,336.95,237425.0
2023-02-21 14:30:00,336.95,338.81,336.94,338.59,232816.0,336.95,338.81,336.94,338.59,232816.0
2023-02-21 15:00:00,338.55,338.8,336.61,337.18,195320.0,338.55,338.8,336.61,337.18,195320.0
2023-02-21 15:30:00,337.23,338.26,336.7,337.54,515194.0,337.23,338.26,336.7,337.54,515194.0
2023-02-22 09:30:00,337.5,341.91,335.49,338.45,501696.0,337.5,341.91,335.49,338.45,501696.0
2023-02-22 10:00:00,338.5,339.65,337.02,338.01,294487.0,338.5,339.65,337.02,338.01,294487.0
2023-02-22 10:30:00,338.0,338.27,335.89,336.3,194784.0,338.0,338.27,335.89,336.3,194784.0
2023-02-22 11:00:00,336.39,337.53,334.58,334.82,148189.0,336.39,337.53,334.58,334.82,148189.0
2023-02-22 11:30:00,334.82,336.5,334.54,336.28,150009.0,334.82,336.5,334.54,336.28,150009.0
2023-02-22 12:00:00,336.4,338.19,335.51,337.23,162438.0,336.4,338.19,335.51,337.23,162438.0
2023-02-22 12:30:00,337.32,337.67,336.9,337.18,56794.0,337.32,337.67,336.9,337.18,56794.0
2023-02-22 13:00:00,337.17,338.41,337.06,338.24,52501.0,337.17,338.41,337.06,338.24,52501.0
2023-02-22 13:30:00,338.25,338.4,337.33,337.94,65093.0,338.25,338.4,337.33,337.94,65093.0
2023-02-22 14:00:00,337.75,338.59,335.03,335.9,164264.0,337.75,338.59,335.03,335.9,164264.0
2023-02-22 14:30:00,335.76,335.78,333.5,333.71,297141.0,335.76,335.78,333.5,333.71,297141.0
2023-02-22 15:00:00,333.67,335.97,332.82,335.16,247299.0,333.67,335.97,332.82,335.16,247299.0
2023-02-22 15:30:00,335.15,335.66,333.91,334.87,358642.0,335.15,335.66,333.91,334.87,358642.0
2023-02-23 09:30:00,331.0,331.28,321.5,322.64,1792915.0,331.0,331.28,321.5,322.64,1792915.0
2023-02-23 10:00:00,322.73,324.5,317.76,317.86,1160344.0,322.73,324.5,317.76,317.86,1160344.0
2023-02-23 10:30:00,317.83,321.31,317.47,318.68,833136.0,317.83,321.31,317.47,318.68,833136.0
2023-02-23 11:00:00,318.65,320.18,317.54,317.59,408685.0,318.65,320.18,317.54,317.59,408685.0
2023-02-23 11:30:00,317.51,318.32,314.66,315.46,568581.0,317.51,318.32,314.66,315.46,568581.0
2023-02-23 12:00:00,315.39,316.56,314.3,315.45,424854.0,315.39,316.56,314.3,315.45,424854.0
2023-02-23 12:30:00,315.38,318.3,315.2,318.25,287249.0,315.38,318.3,315.2,318.25,287249.0
2023-02-23 13:00:00,318.24,320.74,317.1,320.33,493324.0,318.24,320.74,317.1,320.33,493324.0
2023-02-23 13:30:00,320.4,322.02,319.55,321.92,463005.0,320.4,322.02,319.55,321.92,463005.0
2023-02-23 14:00:00,321.95,324.47,321.53,322.63,686898.0,321.95,324.47,321.53,322.63,686898.0
2023-02-23 14:30:00,322.66,325.46,322.55,324.5,411171.0,322.66,325.46,322.55,324.5,411171.0
2023-02-23 15:00:00,324.64,327.48,324.64,327.47,550173.0,324.64,327.48,324.64,327.47,550173.0
2023-02-23 15:30:00,327.43,327.66,323.49,323.64,981526.0,327.43,327.66,323.49,323.64,981526.0
2023-02-24 09:30:00,319.31,321.5,317.51,318.84,589127.0,319.31,321.5,317.51,318.84,589127.0
2023-02-24 10:00:00,318.79,319.28,314.77,316.06,594873.0,318.79,319.28,314.77,316.06,594873.0
2023-02-24 10:30:00,316.2,317.95,315.04,317.78,407572.0,316.2,317.95,315.04,317.78,407572.0
2023-02-24 11:00:00,317.78,318.15,315.17,316.33,436007.0,317.78,318.15,315.17,316.33,436007.0
2023-02-24 11:30:00,316.35,318.17,315.33,317.03,262838.0,316.35,318.17,315.33,317.03,262838.0
2023-02-24 12:00:00,317.17,317.47,315.39,316.31,156221.0,317.17,317.47,315.39,316.31,156221.0
2023-02-24 12:30:00,316.24,316.7,314.54,314.9,151932.0,316.24,316.7,314.54,314.9,151932.0
2023-02-24 13:00:00,314.83,316.83,314.52,316.56,189300.0,314.83,316.83,314.52,316.56,189300.0
2023-02-24 13:30:00,316.49,317.91,316.03,317.24,215767.0,316.49,317.91,316.03,317.24,215767.0
2023-02-24 14:00:00,317.31,317.7,316.51,316.83,145405.0,317.31,317.7,316.51,316.83,145405.0
2023-02-24 14:30:00,316.67,316.85,315.6,316.36,151315.0,316.67,316.85,315.6,316.36,151315.0
2023-02-24 15:00:00,316.57,316.94,315.5,315.56,208392.0,316.57,316.94,315.5,315.56,208392.0
2023-02-24 15:30:00,315.56,317.19,314.6,317.19,741341.0,315.56,317.19,314.6,317.19,741341.0
2023-02-27 09:30:00,324.01,328.67,322.96,327.44,937379.0,324.01,328.67,322.96,327.44,937379.0
2023-02-27 10:00:00,327.66,330.0,326.61,328.71,582713.0,327.66,330.0,326.61,328.71,582713.0
2023-02-27 10:30:00,328.75,329.0,324.8,325.71,388444.0,328.75,329.0,324.8,325.71,388444.0
2023-02-27 11:00:00,325.93,326.34,324.53,325.46,228470.0,325.93,326.34,324.53,325.46,228470.0
2023-02-27 11:30:00,325.5,326.49,324.77,325.97,190629.0,325.5,326.49,324.77,325.97,190629.0
2023-02-27 12:00:00,326.0,326.33,324.94,325.38,117486.0,326.0,326.33,324.94,325.38,117486.0
2023-02-27 12:30:00,325.3,325.87,324.91,325.85,92712.0,325.3,325.87,324.91,325.85,92712.0
2023-02-27 13:00:00,325.78,325.97,323.8,324.07,186310.0,325.78,325.97,323.8,324.07,186310.0
2023-02-27 13:30:00,324.03,325.41,323.73,324.86,151867.0,324.03,325.41,323.73,324.86,151867.0
2023-02-27 14:00:00,324.84,325.48,323.93,324.72,130739.0,324.84,325.48,323.93,324.72,130739.0
2023-02-27 14:30:00,324.81,324.81,322.57,323.6,180540.0,324.81,324.81,322.57,323.6,180540.0
2023-02-27 15:00:00,323.52,323.93,322.83,323.5,165466.0,323.52,323.93,322.83,323.5,165466.0
2023-02-27 15:30:00,323.5,323.51,322.12,323.04,447634.0,323.5,323.51,322.12,323.04,447634.0
2023-02-28 09:30:00,323.06,326.87,322.98,326.26,382517.0,323.06,326.87,322.98,326.26,382517.0
2023-02-28 10:00:00,326.42,327.62,324.6,325.68,235319.0,326.42,327.62,324.6,325.68,235319.0
2023-02-28 10:30:00,325.56,326.38,324.0,324.91,125128.0,325.56,326.38,324.0,324.91,125128.0
2023-02-28 11:00:00,325.2,326.0,324.78,325.44,83609.0,325.2,326.0,324.78,325.44,83609.0
2023-02-28 11:30:00,325.38,325.57,323.55,324.06,80470.0,325.38,325.57,323.55,324.06,80470.0
2023-02-28 12:00:00,324.14,325.17,323.9,324.18,72043.0,324.14,325.17,323.9,324.18,72043.0
2023-02-28 12:30:00,324.32,324.81,323.35,324.57,78611.0,324.32,324.81,323.35,324.57,78611.0
2023-02-28 13:00:00,324.59,325.03,323.34,323.62,99740.0,324.59,325.03,323.34,323.62,99740.0
2023-02-28 13:30:00,323.69,324.45,323.41,323.92,72885.0,323.69,324.45,323.41,323.92,72885.0
2023-02-28 14:00:00,323.87,324.17,323.19,323.33,86143.0,323.87,324.17,323.19,323.33,86143.0
2023-02-28 14:30:00,323.34,323.89,322.67,322.82,111942.0,323.34,323.89,322.67,322.82,111942.0
2023-02-28 15:00:00,322.83,322.88,321.8,321.96,139416.0,322.83,322.88,321.8,321.96,139416.0
2023-02-28 15:30:00,321.88,323.46,321.17,322.19,370341.0,321.88,323.46,321.17,322.19,370341.0
2023-03-01 09:30:00,321.57,326.6,321.0,321.48,386366.0,321.57,326.6,321.0,321.48,386366.0
2023-03-01 10:00:00,322.16,322.5,319.04,320.59,209866.0,322.16,322.5,319.04,320.59,209866.0
2023-03-01 10:30:00,320.43,322.44,319.68,321.6,182661.0,320.43,322.44,319.68,321.6,182661.0
2023-03-01 11:00:00,321.41,321.41,318.4,319.25,161034.0,321.41,321.41,318.4,319.25,161034.0
2023-03-01 11:30:00,319.21,320.14,318.78,319.49,88029.0,319.21,320.14,318.78,319.49,88029.0
2023-03-01 12:00:00,319.38,319.85,318.49,319.22,92926.0,319.38,319.85,318.49,319.22,92926.0
2023-03-01 12:30:00,319.22,319.25,317.75,317.92,77009.0,319.22,319.25,317.75,317.92,77009.0
2023-03-01 13:00:00,317.97,317.97,317.12,317.36,97014.0,317.97,317.97,317.12,317.36,97014.0
2023-03-01 13:30:00,317.31,317.86,316.92,317.58,69103.0,317.31,317.86,316.92,317.58,69103.0
2023-03-01 14:00:00,317.42,317.42,316.57,316.57,66751.0,317.42,317.42,316.57,316.57,66751.0
2023-03-01 14:30:00,316.55,317.07,315.7,316.0,142700.0,316.55,317.07,315.7,316.0,142700.0
2023-03-01 15:00:00,316.0,316.14,312.71,313.53,503484.0,316.0,316.14,312.71,313.53,503484.0
2023-03-01 15:30:00,313.52,314.39,312.36,313.49,697602.0,313.52,314.39,312.36,313.49,697602.0
2023-03-02 09:30:00,310.96,315.57,310.38,313.49,576717.0,310.96,315.57,310.38,313.49,576717.0
2023-03-02 10:00:00,313.47,315.31,311.88,313.12,251124.0,313.47,315.31,311.88,313.12,251124.0
2023-03-02 10:30:00,313.15,314.45,312.22,313.44,191892.0,313.15,314.45,312.22,313.44,191892.0
2023-03-02 11:00:00,313.45,313.85,311.99,312.22,146780.0,313.45,313.85,311.99,312.22,146780.0
2023-03-02 11:30:00,312.16,312.7,311.48,311.81,126689.0,312.16,312.7,311.48,311.81,126689.0
2023-03-02 12:00:00,311.8,312.03,310.87,311.77,108407.0,311.8,312.03,310.87,311.77,108407.0
2023-03-02 12:30:00,311.8,312.57,311.25,312.04,76995.0,311.8,312.57,311.25,312.04,76995.0
2023-03-02 13:00:00,311.95,312.21,310.95,311.0,52651.0,311.95,312.21,310.95,311.0,52651.0
2023-03-02 13:30:00,311.03,313.34,310.87,313.03,137687.0,311.03,313.34,310.87,313.03,137687.0
2023-03-02 14:00:00,313.15,313.8,312.32,313.23,182803.0,313.15,313.8,312.32,313.23,182803.0
2023-03-02 14:30:00,313.23,313.49,312.63,312.78,208463.0,313.23,313.49,312.63,312.78,208463.0
2023-03-02 15:00:00,312.76,313.14,311.92,312.98,184407.0,312.76,313.14,311.92,312.98,184407.0
2023-03-02 15:30:00,312.98,313.91,311.67,311.88,530241.0,312.98,313.91,311.67,311.88,530241.0
2023-03-03 09:30:00,315.4,317.49,310.82,316.21,696551.0,315.4,317.49,310.82,316.21,696551.0
2023-03-03 10:00:00,316.3,316.64,313.93,316.26,314894.0,316.3,316.64,313.93,316.26,314894.0
2023-03-03 10:30:00,316.22,317.19,314.77,314.89,259606.0,316.22,317.19,314.77,314.89,259606.0
2023-03-03 11:00:00,314.89,315.53,313.79,314.69,170240.0,314.89,315.53,313.79,314.69,170240.0
2023-03-03 11:30:00,314.69,315.8,313.73,315.69,165633.0,314.69,315.8,313.73,315.69,165633.0
2023-03-03 12:00:00,315.72,316.35,315.48,315.69,153668.0,315.72,316.35,315.48,315.69,153668.0
2023-03-03 12:30:00,315.79,315.95,314.57,315.89,169138.0,315.79,315.95,314.57,315.89,169138.0
2023-03-03 13:00:00,315.9,315.93,315.0,315.49,92885.0,315.9,315.93,315.0,315.49,92885.0
2023-03-03 13:30:00,315.55,315.59,314.33,315.18,134819.0,315.55,315.59,314.33,315.18,134819.0
2023-03-03 14:00:00,315.18,316.45,314.75,316.37,279169.0,315.18,316.45,314.75,316.37,279169.0
2023-03-03 14:30:00,316.33,316.74,315.59,315.83,201326.0,316.33,316.74,315.59,315.83,201326.0
2023-03-03 15:00:00,315.89,316.38,314.92,315.18,286608.0,315.89,316.38,314.92,315.18,286608.0
2023-03-03 15:30:00,315.14,315.73,314.8,315.21,522131.0,315.14,315.73,314.8,315.21,522131.0
2023-03-06 09:30:00,317.03,322.5,316.95,321.63,714655.0,317.03,322.5,316.95,321.63,714655.0
2023-03-06 10:00:00,321.63,322.67,320.16,322.01,311683.0,321.63,322.67,320.16,322.01,311683.0
2023-03-06 10:30:00,322.13,323.19,321.5,322.85,249377.0,322.13,323.19,321.5,322.85,249377.0
2023-03-06 11:00:00,322.84,322.96,320.74,321.19,163169.0,322.84,322.96,320.74,321.19,163169.0
2023-03-06 11:30:00,321.08,323.3,321.08,322.27,283827.0,321.08,323.3,321.08,322.27,283827.0
2023-03-06 12:00:00,322.39,322.39,320.42,320.85,95870.0,322.39,322.39,320.42,320.85,95870.0
2023-03-06 12:30:00,320.92,320.98,318.62,319.12,124204.0,320.92,320.98,318.62,319.12,124204.0
2023-03-06 13:00:00,319.08,319.26,317.91,318.47,121609.0,319.08,319.26,317.91,318.47,121609.0
2023-03-06 13:30:00,318.37,318.46,316.51,316.55,132988.0,318.37,318.46,316.51,316.55,132988.0
2023-03-06 14:00:00,316.65,316.65,315.35,315.5,184914.0,316.65,316.65,315.35,315.5,184914.0
2023-03-06 14:30:00,315.51,316.17,314.44,314.7,201994.0,315.51,316.17,314.44,314.7,201994.0
2023-03-06 15:00:00,314.71,315.0,312.57,312.76,309780.0,314.71,315.0,312.57,312.76,309780.0
2023-03-06 15:30:00,312.75,313.5,311.84,311.96,562795.0,312.75,313.5,311.84,311.96,562795.0
2023-03-07 09:30:00,312.68,314.3,311.25,311.42,418924.0,312.68,314.3,311.25,311.42,418924.0
2023-03-07 10:00:00,311.4,311.57,306.62,309.78,558024.0,311.4,311.57,306.62,309.78,558024.0
2023-03-07 10:30:00,309.53,312.63,309.35,309.75,267108.0,309.53,312.63,309.35,309.75,267108.0
2023-03-07 11:00:00,309.75,310.98,308.99,309.15,157716.0,309.75,310.98,308.99,309.15,157716.0
2023-03-07 11:30:00,309.1,311.3,309.1,309.5,104849.0,309.1,311.3,309.1,309.5,104849.0
2023-03-07 12:00:00,309.48,313.55,309.41,312.5,182863.0,309.48,313.55,309.41,312.5,182863.0
2023-03-07 12:30:00,312.56,313.57,311.52,311.52,130582.0,312.56,313.57,311.52,311.52,130582.0
2023-03-07 13:00:00,311.56,311.96,310.07,310.67,108943.0,311.56,311.96,310.07,310.67,108943.0
2023-03-07 13:30:00,310.65,311.17,308.29,309.24,149312.0,310.65,311.17,308.29,309.24,149312.0
2023-03-07 14:00:00,309.25,310.39,309.24,309.34,126781.0,309.25,310.39,309.24,309.34,126781.0
2023-03-07 14:30:00,309.29,309.71,307.92,308.45,128737.0,309.29,309.71,307.92,308.45,128737.0
2023-03-07 15:00:00,308.45,309.5,307.76,307.87,123457.0,308.45,309.5,307.76,307.87,123457.0
2023-03-07 15:30:00,307.88,309.46,307.88,308.49,276068.0,307.88,309.46,307.88,308.49,276068.0
2023-03-08 09:30:00,309.29,310.38,306.15,307.83,350881.0,309.29,310.38,306.15,307.83,350881.0
2023-03-08 10:00:00,307.9,309.64,305.75,309.34,298780.0,307.9,309.64,305.75,309.34,298780.0
2023-03-08 10:30:00,309.44,310.62,308.02,308.78,178140.0,309.44,310.62,308.02,308.78,178140.0
2023-03-08 11:00:00,308.88,310.74,308.77,309.55,155004.0,308.88,310.74,308.77,309.55,155004.0
2023-03-08 11:30:00,309.61,311.4,308.8,310.59,204558.0,309.61,311.4,308.8,310.59,204558.0
2023-03-08 12:00:00,310.68,310.73,309.08,309.36,85038.0,310.68,310.73,309.08,309.36,85038.0
2023-03-08 12:30:00,309.22,309.89,308.83,309.33,67871.0,309.22,309.89,308.83,309.33,67871.0
2023-03-08 13:00:00,309.45,309.54,307.82,308.02,115937.0,309.45,309.54,307.82,308.02,115937.0
2023-03-08 13:30:00,307.98,308.58,307.76,308.05,72421.0,307.98,308.58,307.76,308.05,72421.0
2023-03-08 14:00:00,308.01,309.41,308.01,309.3,64315.0,308.01,309.41,308.01,309.3,64315.0
2023-03-08 14:30:00,309.27,310.15,309.06,309.16,106039.0,309.27,310.15,309.06,309.16,106039.0
2023-03-08 15:00:00,309.18,309.36,308.61,309.06,79563.0,309.18,309.36,308.61,309.06,79563.0
2023-03-08 15:30:00,309.09,311.83,309.03,311.83,349456.0,309.09,311.83,309.03,311.83,349456.0
2023-03-09 09:30:00,312.08,312.51,308.92,311.7,440829.0,312.08,312.51,308.92,311.7,440829.0
2023-03-09 10:00:00,311.7,312.38,307.76,308.37,327070.0,311.7,312.38,307.76,308.37,327070.0
2023-03-09 10:30:00,308.31,309.17,306.73,307.02,256431.0,308.31,309.17,306.73,307.02,256431.0
2023-03-09 11:00:00,307.02,307.38,305.11,305.4,264608.0,307.02,307.38,305.11,305.4,264608.0
2023-03-09 11:30:00,305.27,305.65,304.5,304.73,249273.0,305.27,305.65,304.5,304.73,249273.0
2023-03-09 12:00:00,304.82,305.0,303.41,303.81,297242.0,304.82,305.0,303.41,303.81,297242.0
2023-03-09 12:30:00,303.76,304.01,301.38,302.03,233941.0,303.76,304.01,301.38,302.03,233941.0
2023-03-09 13:00:00,302.02,302.5,299.52,299.52,255613.0,302.02,302.5,299.52,299.52,255613.0
2023-03-09 13:30:00,299.52,299.66,296.19,296.65,471321.0,299.52,299.66,296.19,296.65,471321.0
2023-03-09 14:00:00,296.59,297.8,294.9,296.84,485445.0,296.59,297.8,294.9,296.84,485445.0
2023-03-09 14:30:00,296.8,298.52,296.02,296.29,325883.0,296.8,298.52,296.02,296.29,325883.0
2023-03-09 15:00:00,296.25,297.11,294.88,296.48,402221.0,296.25,297.11,294.88,296.48,402221.0
2023-03-09 15:30:00,296.47,298.61,296.05,297.74,724810.0,296.47,298.61,296.05,297.74,724810.0
2023-03-10 09:30:00,297.91,298.79,292.39,295.3,549321.0,297.91,298.79,292.39,295.3,549321.0
2023-03-10 10:00:00,295.3,298.61,294.43,294.78,449268.0,295.3,298.61,294.43,294.78,449268.0
2023-03-10 10:30:00,294.82,296.59,292.96,296.3,251327.0,294.82,296.59,292.96,296.3,251327.0
2023-03-10 11:00:00,296.27,297.55,295.36,297.08,207548.0,296.27,297.55,295.36,297.08,207548.0
2023-03-10 11:30:00,297.08,297.85,293.41,293.75,273340.0,297.08,297.85,293.41,293.75,273340.0
2023-03-10 12:00:00,293.75,294.17,292.13,292.97,197643.0,293.75,294.17,292.13,292.97,197643.0
2023-03-10 12:30:00,293.12,294.71,291.74,291.89,115987.0,293.12,294.71,291.74,291.89,115987.0
2023-03-10 13:00:00,291.86,292.27,289.67,290.83,212561.0,291.86,292.27,289.67,290.83,212561.0
2023-03-10 13:30:00,290.82,291.24,289.0,289.55,232959.0,290.82,291.24,289.0,289.55,232959.0
2023-03-10 14:00:00,289.55,292.55,289.54,291.19,156093.0,289.55,292.55,289.54,291.19,156093.0
2023-03-10 14:30:00,291.19,293.5,291.19,292.2,206236.0,291.19,293.5,291.19,292.2,206236.0
2023-03-10 15:00:00,292.36,292.52,290.47,291.8,219676.0,292.36,292.52,290.47,291.8,219676.0
2023-03-10 15:30:00,291.62,292.89,290.19,292.8,472157.0,291.62,292.89,290.19,292.8,472157.0
2023-03-13 09:30:00,287.34,293.47,285.33,292.09,559838.0,287.34,293.47,285.33,292.09,559838.0
2023-03-13 10:00:00,292.01,293.96,289.22,290.61,390700.0,292.01,293.96,289.22,290.61,390700.0
2023-03-13 10:30:00,290.84,295.3,290.47,295.29,438948.0,290.84,295.3,290.47,295.29,438948.0
2023-03-13 11:00:00,295.39,297.99,293.12,297.75,570200.0,295.39,297.99,293.12,297.75,570200.0
2023-03-13 11:30:00,297.83,299.24,295.3,297.95,333024.0,297.83,299.24,295.3,297.95,333024.0
2023-03-13 12:00:00,297.95,299.08,295.2,296.0,196283.0,297.95,299.08,295.2,296.0,196283.0
2023-03-13 12:30:00,295.85,297.09,294.14,294.63,132234.0,295.85,297.09,294.14,294.63,132234.0
2023-03-13 13:00:00,294.75,295.23,293.73,294.71,125588.0,294.75,295.23,293.73,294.71,125588.0
2023-03-13 13:30:00,294.75,296.47,293.85,295.77,106174.0,294.75,296.47,293.85,295.77,106174.0
2023-03-13 14:00:00,295.78,298.22,295.78,297.28,176032.0,295.78,298.22,295.78,297.28,176032.0
2023-03-13 14:30:00,297.28,298.62,296.43,297.91,137076.0,297.28,298.62,296.43,297.91,137076.0
2023-03-13 15:00:00,297.98,298.36,294.05,294.89,258615.0,297.98,298.36,294.05,294.89,258615.0
2023-03-13 15:30:00,294.5,295.99,293.3,293.47,444935.0,294.5,295.99,293.3,293.47,444935.0
2023-03-14 09:30:00,296.21,297.45,291.1,292.63,606302.0,296.21,297.45,291.1,292.63,606302.0
2023-03-14 10:00:00,292.79,295.27,291.79,294.71,539624.0,292.79,295.27,291.79,294.71,539624.0
2023-03-14 10:30:00,294.6,295.6,292.71,294.27,327896.0,294.6,295.6,292.71,294.27,327896.0
2023-03-14 11:00:00,294.37,295.5,294.21,294.29,260370.0,294.37,295.5,294.21,294.29,260370.0
2023-03-14 11:30:00,294.41,295.09,293.15,294.67,168499.0,294.41,295.09,293.15,294.67,168499.0
2023-03-14 12:00:00,294.7,295.13,293.82,294.67,110009.0,294.7,295.13,293.82,294.67,110009.0
2023-03-14 12:30:00,294.59,297.1,294.45,295.85,214562.0,294.59,297.1,294.45,295.85,214562.0
2023-03-14 13:00:00,295.75,296.47,292.46,294.94,222750.0,295.75,296.47,292.46,294.94,222750.0
2023-03-14 13:30:00,294.83,295.14,293.01,293.85,119743.0,294.83,295.14,293.01,293.85,119743.0
2023-03-14 14:00:00,293.83,294.1,291.47,293.17,127539.0,293.83,294.1,291.47,293.17,127539.0
2023-03-14 14:30:00,293.21,293.65,291.5,291.69,146624.0,293.21,293.65,291.5,291.69,146624.0
2023-03-14 15:00:00,291.87,292.58,290.31,291.34,237639.0,291.87,292.58,290.31,291.34,237639.0
2023-03-14 15:30:00,291.15,295.16,290.97,295.0,427470.0,291.15,295.16,290.97,295.0,427470.0
2023-03-15 09:30:00,292.51,297.12,292.28,296.03,599015.0,292.51,297.12,292.28,296.03,599015.0
2023-03-15 10:00:00,295.74,299.29,295.36,296.95,625699.0,295.74,299.29,295.36,296.95,625699.0
2023-03-15 10:30:00,296.85,297.79,294.41,297.5,277424.0,296.85,297.79,294.41,297.5,277424.0
2023-03-15 11:00:00,297.59,300.13,296.41,299.56,453638.0,297.59,300.13,296.41,299.56,453638.0
2023-03-15 11:30:00,299.48,302.5,299.09,301.67,426455.0,299.48,302.5,299.09,301.67,426455.0
2023-03-15 12:00:00,301.8,302.69,299.66,300.01,376110.0,301.8,302.69,299.66,300.01,376110.0
2023-03-15 12:30:00,300.0,300.48,297.65,298.75,227999.0,300.0,300.48,297.65,298.75,227999.0
2023-03-15 13:00:00,298.53,302.26,298.11,301.91,306455.0,298.53,302.26,298.11,301.91,306455.0
2023-03-15 13:30:00,301.82,303.6,300.91,303.24,285910.0,301.82,303.6,300.91,303.24,285910.0
2023-03-15 14:00:00,303.17,305.92,300.6,305.13,411482.0,303.17,305.92,300.6,305.13,411482.0
2023-03-15 14:30:00,305.04,306.2,303.71,305.9,364500.0,305.04,306.2,303.71,305.9,364500.0
2023-03-15 15:00:00,305.9,306.21,303.81,305.8,386666.0,305.9,306.21,303.81,305.8,386666.0
2023-03-15 15:30:00,305.72,306.31,302.0,303.81,726387.0,305.72,306.31,302.0,303.81,726387.0
2023-03-16 09:30:00,304.29,305.0,302.12,304.01,403659.0,304.29,305.0,302.12,304.01,403659.0
2023-03-16 10:00:00,303.89,305.15,301.71,304.12,252125.0,303.89,305.15,301.71,304.12,252125.0
2023-03-16 10:30:00,304.2,309.41,303.7,309.02,374169.0,304.2,309.41,303.7,309.02,374169.0
2023-03-16 11:00:00,308.95,313.99,307.82,313.8,644093.0,308.95,313.99,307.82,313.8,644093.0
2023-03-16 11:30:00,313.74,315.46,312.58,314.93,528534.0,313.74,315.46,312.58,314.93,528534.0
2023-03-16 12:00:00,314.85,316.6,313.54,314.71,499376.0,314.85,316.6,313.54,314.71,499376.0
2023-03-16 12:30:00,314.63,316.23,313.65,315.84,233197.0,314.63,316.23,313.65,315.84,233197.0
2023-03-16 13:00:00,315.9,316.09,313.62,313.62,205487.0,315.9,316.09,313.62,313.62,205487.0
2023-03-16 13:30:00,313.74,314.26,312.67,313.13,216675.0,313.74,314.26,312.67,313.13,216675.0
2023-03-16 14:00:00,313.05,313.16,310.96,311.74,287429.0,313.05,313.16,310.96,311.74,287429.0
2023-03-16 14:30:00,311.77,312.18,310.36,311.17,363793.0,311.77,312.18,310.36,311.17,363793.0
2023-03-16 15:00:00,311.11,311.75,310.2,311.45,357878.0,311.11,311.75,310.2,311.45,357878.0
2023-03-16 15:30:00,311.45,311.6,308.92,309.93,624981.0,311.45,311.6,308.92,309.93,624981.0
2023-03-17 09:30:00,309.55,310.76,305.4,306.85,876560.0,309.55,310.76,305.4,306.85,876560.0
2023-03-17 10:00:00,306.99,309.82,303.05,303.1,323984.0,306.99,309.82,303.05,303.1,323984.0
2023-03-17 10:30:00,303.06,303.62,301.11,303.37,393449.0,303.06,303.62,301.11,303.37,393449.0
2023-03-17 11:00:00,303.47,305.32,302.2,303.37,238245.0,303.47,305.32,302.2,303.37,238245.0
2023-03-17 11:30:00,303.24,304.1,302.01,303.21,202268.0,303.24,304.1,302.01,303.21,202268.0
2023-03-17 12:00:00,303.29,304.27,302.73,303.76,155396.0,303.29,304.27,302.73,303.76,155396.0
2023-03-17 12:30:00,303.87,304.83,302.15,302.69,158891.0,303.87,304.83,302.15,302.69,158891.0
2023-03-17 13:00:00,302.74,304.09,302.63,303.39,77909.0,302.74,304.09,302.63,303.39,77909.0
2023-03-17 13:30:00,303.35,304.0,302.73,304.0,98013.0,303.35,304.0,302.73,304.0,98013.0
2023-03-17 14:00:00,304.04,304.48,301.39,301.47,196964.0,304.04,304.48,301.39,301.47,196964.0
2023-03-17 14:30:00,301.35,301.74,300.0,301.16,274897.0,301.35,301.74,300.0,301.16,274897.0
2023-03-17 15:00:00,301.22,303.26,300.71,302.73,209467.0,301.22,303.26,300.71,302.73,209467.0
2023-03-17 15:30:00,302.81,303.83,301.69,303.5,462135.0,302.81,303.83,301.69,303.5,462135.0
2023-03-20 09:30:00,300.21,301.0,296.0,299.37,552649.0,300.21,301.0,296.0,299.37,552649.0
2023-03-20 10:00:00,299.45,303.5,299.35,302.9,410326.0,299.45,303.5,299.35,302.9,410326.0
2023-03-20 10:30:00,303.19,306.8,302.6,306.74,305463.0,303.19,306.8,302.6,306.74,305463.0
2023-03-20 11:00:00,306.73,307.5,305.64,306.37,234688.0,306.73,307.5,305.64,306.37,234688.0
2023-03-20 11:30:00,306.5,306.63,303.79,303.88,158406.0,306.5,306.63,303.79,303.88,158406.0
2023-03-20 12:00:00,303.88,304.16,301.59,302.12,206978.0,303.88,304.16,301.59,302.12,206978.0
2023-03-20 12:30:00,302.1,304.1,301.53,303.93,160574.0,302.1,304.1,301.53,303.93,160574.0
2023-03-20 13:00:00,304.02,305.01,303.79,304.38,138633.0,304.02,305.01,303.79,304.38,138633.0
2023-03-20 13:30:00,304.38,305.06,303.51,303.72,146700.0,304.38,305.06,303.51,303.72,146700.0
2023-03-20 14:00:00,303.77,304.45,302.68,304.02,150607.0,303.77,304.45,302.68,304.02,150607.0
2023-03-20 14:30:00,304.07,305.35,303.13,305.06,166795.0,304.07,305.35,303.13,305.06,166795.0
2023-03-20 15:00:00,305.06,305.17,303.6,304.01,123941.0,305.06,305.17,303.6,304.01,123941.0
2023-03-20 15:30:00,303.99,305.65,303.97,305.16,344852.0,303.99,305.65,303.97,305.16,344852.0
2023-03-21 09:30:00,306.32,307.92,300.43,301.94,579886.0,306.32,307.92,300.43,301.94,579886.0
2023-03-21 10:00:00,301.94,304.96,300.61,304.73,470220.0,301.94,304.96,300.61,304.73,470220.0
2023-03-21 10:30:00,304.83,305.95,303.56,303.76,287410.0,304.83,305.95,303.56,303.76,287410.0
2023-03-21 11:00:00,303.76,304.4,302.7,303.81,181378.0,303.76,304.4,302.7,303.81,181378.0
2023-03-21 11:30:00,303.79,304.54,302.56,302.91,149407.0,303.79,304.54,302.56,302.91,149407.0
2023-03-21 12:00:00,302.8,305.8,302.62,305.28,144307.0,302.8,305.8,302.62,305.28,144307.0
2023-03-21 12:30:00,305.35,307.13,305.12,306.44,146428.0,305.35,307.13,305.12,306.44,146428.0
2023-03-21 13:00:00,306.59,306.71,304.63,305.77,144785.0,306.59,306.71,304.63,305.77,144785.0
2023-03-21 13:30:00,305.8,306.25,304.31,304.41,112229.0,305.8,306.25,304.31,304.41,112229.0
2023-03-21 14:00:00,304.37,305.48,304.06,305.27,89239.0,304.37,305.48,304.06,305.27,89239.0
2023-03-21 14:30:00,305.31,306.94,305.28,306.4,131582.0,305.31,306.94,305.28,306.4,131582.0
2023-03-21 15:00:00,306.46,306.82,305.37,305.91,169291.0,306.46,306.82,305.37,305.91,169291.0
2023-03-21 15:30:00,306.02,307.18,305.47,305.74,367372.0,306.02,307.18,305.47,305.74,367372.0
2023-03-22 09:30:00,306.31,306.45,302.55,303.82,281120.0,306.31,306.45,302.55,303.82,281120.0
2023-03-22 10:00:00,303.8,304.1,301.52,302.42,272485.0,303.8,304.1,301.52,302.42,272485.0
2023-03-22 10:30:00,302.45,302.5,299.13,301.32,417449.0,302.45,302.5,299.13,301.32,417449.0
2023-03-22 11:00:00,301.34,301.46,300.11,301.13,147873.0,301.34,301.46,300.11,301.13,147873.0
2023-03-22 11:30:00,301.13,302.05,300.15,300.24,222575.0,301.13,302.05,300.15,300.24,222575.0
2023-03-22 12:00:00,300.3,300.84,299.59,300.5,124088.0,300.3,300.84,299.59,300.5,124088.0
2023-03-22 12:30:00,300.49,301.25,300.34,300.46,113605.0,300.49,301.25,300.34,300.46,113605.0
2023-03-22 13:00:00,300.46,301.17,299.72,300.94,123688.0,300.46,301.17,299.72,300.94,123688.0
2023-03-22 13:30:00,301.02,302.1,300.94,302.05,104565.0,301.02,302.1,300.94,302.05,104565.0
2023-03-22 14:00:00,302.06,304.81,301.12,302.43,310456.0,302.06,304.81,301.12,302.43,310456.0
2023-03-22 14:30:00,302.55,305.9,299.7,300.52,380575.0,302.55,305.9,299.7,300.52,380575.0
2023-03-22 15:00:00,300.35,301.88,297.76,300.94,407632.0,300.35,301.88,297.76,300.94,407632.0
2023-03-22 15:30:00,300.87,301.13,293.54,293.8,645616.0,300.87,301.13,293.54,293.8,645616.0
2023-03-23 09:30:00,304.68,318.4,304.14,318.4,2491690.0,304.68,318.4,304.14,318.4,2491690.0
2023-03-23 10:00:00,318.4,321.18,318.28,319.44,1783739.0,318.4,321.18,318.28,319.44,1783739.0
2023-03-23 10:30:00,319.52,322.37,318.52,320.22,895850.0,319.52,322.37,318.52,320.22,895850.0
2023-03-23 11:00:00,320.24,321.33,319.4,319.64,507022.0,320.24,321.33,319.4,319.64,507022.0
2023-03-23 11:30:00,319.75,322.78,319.63,321.99,530876.0,319.75,322.78,319.63,321.99,530876.0
2023-03-23 12:00:00,321.82,322.0,319.08,320.16,493330.0,321.82,322.0,319.08,320.16,493330.0
2023-03-23 12:30:00,320.06,320.59,319.14,320.59,287804.0,320.06,320.59,319.14,320.59,287804.0
2023-03-23 13:00:00,320.35,321.02,317.81,318.83,472746.0,320.35,321.02,317.81,318.83,472746.0
2023-03-23 13:30:00,318.75,319.28,316.05,316.56,378616.0,318.75,319.28,316.05,316.56,378616.0
2023-03-23 14:00:00,316.56,317.11,313.69,313.69,429347.0,316.56,317.11,313.69,313.69,429347.0
2023-03-23 14:30:00,313.63,316.17,312.15,316.17,647134.0,313.63,316.17,312.15,316.17,647134.0
2023-03-23 15:00:00,316.12,318.27,313.28,316.36,584358.0,316.12,318.27,313.28,316.36,584358.0
2023-03-23 15:30:00,316.33,321.37,315.62,320.36,1150363.0,316.33,321.37,315.62,320.36,1150363.0
2023-03-24 09:30:00,320.63,331.02,320.63,330.46,2262677.0,320.63,331.02,320.63,330.46,2262677.0
2023-03-24 10:00:00,330.75,331.83,325.72,328.69,1443443.0,330.75,331.83,325.72,328.69,1443443.0
2023-03-24 10:30:00,328.8,330.9,327.57,329.43,982922.0,328.8,330.9,327.57,329.43,982922.0
2023-03-24 11:00:00,329.52,329.52,324.46,325.06,662723.0,329.52,329.52,324.46,325.06,662723.0
2023-03-24 11:30:00,325.0,328.36,324.7,327.72,593732.0,325.0,328.36,324.7,327.72,593732.0
2023-03-24 12:00:00,327.97,328.95,325.81,326.57,420237.0,327.97,328.95,325.81,326.57,420237.0
2023-03-24 12:30:00,326.6,327.93,326.01,326.59,330735.0,326.6,327.93,326.01,326.59,330735.0
2023-03-24 13:00:00,326.67,327.28,325.26,326.27,247803.0,326.67,327.28,325.26,326.27,247803.0
2023-03-24 13:30:00,326.34,326.74,325.34,325.89,219092.0,326.34,326.74,325.34,325.89,219092.0
2023-03-24 14:00:00,325.96,326.9,325.37,326.77,228968.0,325.96,326.9,325.37,326.77,228968.0
2023-03-24 14:30:00,326.75,329.47,326.27,328.16,435064.0,326.75,329.47,326.27,328.16,435064.0
2023-03-24 15:00:00,328.21,330.14,327.94,329.81,431301.0,328.21,330.14,327.94,329.81,431301.0
2023-03-24 15:30:00,329.88,330.99,327.2,328.36,904447.0,329.88,330.99,327.2,328.36,904447.0
2023-03-27 09:30:00,327.55,334.99,325.51,333.8,1059207.0,327.55,334.99,325.51,333.8,1059207.0
2023-03-27 10:00:00,333.89,336.31,333.32,335.51,773182.0,333.89,336.31,333.32,335.51,773182.0
2023-03-27 10:30:00,335.55,336.44,332.93,333.43,819086.0,335.55,336.44,332.93,333.43,819086.0
2023-03-27 11:00:00,333.43,333.84,330.9,331.49,513029.0,333.43,333.84,330.9,331.49,513029.0
2023-03-27 11:30:00,331.48,331.95,327.74,328.25,441225.0,331.48,331.95,327.74,328.25,441225.0
2023-03-27 12:00:00,328.49,329.58,327.73,328.26,293431.0,328.49,329.58,327.73,328.26,293431.0
2023-03-27 12:30:00,328.41,328.41,325.76,326.03,286894.0,328.41,328.41,325.76,326.03,286894.0
2023-03-27 13:00:00,326.12,326.9,324.41,325.67,357723.0,326.12,326.9,324.41,325.67,357723.0
2023-03-27 13:30:00,325.77,327.88,325.59,326.65,292721.0,325.77,327.88,325.59,326.65,292721.0
2023-03-27 14:00:00,326.69,328.75,326.45,328.41,221834.0,326.69,328.75,326.45,328.41,221834.0
2023-03-27 14:30:00,328.44,329.28,328.3,328.51,243879.0,328.44,329.28,328.3,328.51,243879.0
2023-03-27 15:00:00,328.54,328.61,327.21,328.22,200983.0,328.54,328.61,327.21,328.22,200983.0
2023-03-27 15:30:00,328.42,328.65,327.25,327.66,427313.0,328.42,328.65,327.25,327.66,427313.0
2023-03-28 09:30:00,326.06,328.48,323.4,328.45,523315.0,326.06,328.48,323.4,328.45,523315.0
2023-03-28 10:00:00,328.24,333.32,327.99,330.99,962389.0,328.24,333.32,327.99,330.99,962389.0
2023-03-28 10:30:00,330.85,330.97,327.29,327.86,506104.0,330.85,330.97,327.29,327.86,506104.0
2023-03-28 11:00:00,327.96,329.18,327.72,328.62,274690.0,327.96,329.18,327.72,328.62,274690.0
2023-03-28 11:30:00,328.74,329.04,326.68,326.79,148604.0,328.74,329.04,326.68,326.79,148604.0
2023-03-28 12:00:00,326.82,327.18,324.93,325.21,176561.0,326.82,327.18,324.93,325.21,176561.0
2023-03-28 12:30:00,325.14,325.5,324.54,325.04,184906.0,325.14,325.5,324.54,325.04,184906.0
2023-03-28 13:00:00,325.1,325.37,323.56,324.19,196581.0,325.1,325.37,323.56,324.19,196581.0
2023-03-28 13:30:00,324.19,324.62,321.61,321.82,264703.0,324.19,324.62,321.61,321.82,264703.0
2023-03-28 14:00:00,321.83,323.87,321.83,323.28,234463.0,321.83,323.87,321.83,323.28,234463.0
2023-03-28 14:30:00,323.36,324.23,322.9,323.35,202015.0,323.36,324.23,322.9,323.35,202015.0
2023-03-28 15:00:00,323.45,323.99,321.8,321.89,181205.0,323.45,323.99,321.8,321.89,181205.0
2023-03-28 15:30:00,321.88,323.69,321.28,323.47,438994.0,321.88,323.69,321.28,323.47,438994.0
2023-03-29 09:30:00,325.88,329.89,325.73,328.37,511647.0,325.88,329.89,325.73,328.37,511647.0
2023-03-29 10:00:00,328.48,329.4,327.39,328.14,216407.0,328.48,329.4,327.39,328.14,216407.0
2023-03-29 10:30:00,328.16,328.44,325.84,327.18,212266.0,328.16,328.44,325.84,327.18,212266.0
2023-03-29 11:00:00,327.18,328.67,327.13,328.38,186842.0,327.18,328.67,327.13,328.38,186842.0
2023-03-29 11:30:00,328.4,329.08,328.0,328.68,181511.0,328.4,329.08,328.0,328.68,181511.0
2023-03-29 12:00:00,328.61,331.19,328.14,329.92,289531.0,328.61,331.19,328.14,329.92,289531.0
2023-03-29 12:30:00,329.89,330.4,328.25,328.48,175440.0,329.89,330.4,328.25,328.48,175440.0
2023-03-29 13:00:00,328.5,329.45,328.26,329.35,164193.0,328.5,329.45,328.26,329.35,164193.0
2023-03-29 13:30:00,329.35,330.01,328.45,329.22,202638.0,329.35,330.01,328.45,329.22,202638.0
2023-03-29 14:00:00,329.22,330.08,328.75,329.67,193611.0,329.22,330.08,328.75,329.67,193611.0
2023-03-29 14:30:00,329.63,331.73,329.63,331.57,276889.0,329.63,331.73,329.63,331.57,276889.0
2023-03-29 15:00:00,331.55,332.32,330.72,331.45,326743.0,331.55,332.32,330.72,331.45,326743.0
2023-03-29 15:30:00,331.43,332.85,330.83,332.12,593003.0,331.43,332.85,330.83,332.12,593003.0
2023-03-30 09:30:00,339.67,343.29,338.73,342.43,1240746.0,339.67,343.29,338.73,342.43,1240746.0
2023-03-30 10:00:00,342.6,342.63,336.39,338.94,804213.0,342.6,342.63,336.39,338.94,804213.0
2023-03-30 10:30:00,338.99,339.94,337.1,337.63,299230.0,338.99,339.94,337.1,337.63,299230.0
2023-03-30 11:00:00,337.63,338.0,335.3,336.1,290757.0,337.63,338.0,335.3,336.1,290757.0
2023-03-30 11:30:00,336.15,336.9,335.45,336.65,224850.0,336.15,336.9,335.45,336.65,224850.0
2023-03-30 12:00:00,336.68,337.83,336.09,337.43,242959.0,336.68,337.83,336.09,337.43,242959.0
2023-03-30 12:30:00,337.34,338.79,337.12,338.41,245589.0,337.34,338.79,337.12,338.41,245589.0
2023-03-30 13:00:00,338.47,339.3,337.58,338.83,164161.0,338.47,339.3,337.58,338.83,164161.0
2023-03-30 13:30:00,338.81,338.86,336.4,337.02,177514.0,338.81,338.86,336.4,337.02,177514.0
2023-03-30 14:00:00,337.01,337.86,336.23,337.75,179054.0,337.01,337.86,336.23,337.75,179054.0
2023-03-30 14:30:00,337.84,338.98,337.68,338.94,155152.0,337.84,338.98,337.68,338.94,155152.0
2023-03-30 15:00:00,338.91,339.7,338.42,338.85,286383.0,338.91,339.7,338.42,338.85,286383.0
2023-03-30 15:30:00,338.79,340.0,338.38,338.43,492768.0,338.79,340.0,338.38,338.43,492768.0
2023-03-31 09:30:00,339.95,341.06,337.2,340.92,731502.0,339.95,341.06,337.2,340.92,731502.0
2023-03-31 10:00:00,341.06,342.11,340.02,340.17,432011.0,341.06,342.11,340.02,340.17,432011.0
2023-03-31 10:30:00,340.21,341.57,340.16,340.77,181419.0,340.21,341.57,340.16,340.77,181419.0
2023-03-31 11:00:00,340.68,341.56,340.41,340.75,156907.0,340.68,341.56,340.41,340.75,156907.0
2023-03-31 11:30:00,340.72,341.16,340.21,341.04,126643.0,340.72,341.16,340.21,341.04,126643.0
2023-03-31 12:00:00,340.98,342.28,340.9,342.28,146060.0,340.98,342.28,340.9,342.28,146060.0
2023-03-31 12:30:00,342.29,342.69,341.88,342.6,165618.0,342.29,342.69,341.88,342.6,165618.0
2023-03-31 13:00:00,342.61,343.7,342.14,343.25,170431.0,342.61,343.7,342.14,343.25,170431.0
2023-03-31 13:30:00,343.3,343.48,342.56,343.18,89521.0,343.3,343.48,342.56,343.18,89521.0
2023-03-31 14:00:00,343.2,344.13,343.1,343.51,142870.0,343.2,344.13,343.1,343.51,142870.0
2023-03-31 14:30:00,343.5,344.2,343.31,343.92,150376.0,343.5,344.2,343.31,343.92,150376.0
2023-03-31 15:00:00,343.98,345.52,343.96,345.42,278767.0,343.98,345.52,343.96,345.42,278767.0
2023-03-31 15:30:00,345.47,345.84,344.05,345.63,474063.0,345.47,345.84,344.05,345.63,474063.0
2023-04-03 09:30:00,341.83,344.2,340.4,343.35,579178.0,341.83,344.2,340.4,343.35,579178.0
2023-04-03 10:00:00,343.34,346.4,342.44,345.44,267547.0,343.34,346.4,342.44,345.44,267547.0
2023-04-03 10:30:00,345.55,345.95,342.62,343.13,209424.0,345.55,345.95,342.62,343.13,209424.0
2023-04-03 11:00:00,343.31,345.89,342.89,345.83,172469.0,343.31,345.89,342.89,345.83,172469.0
2023-04-03 11:30:00,345.87,346.3,344.63,345.99,179591.0,345.87,346.3,344.63,345.99,179591.0
2023-04-03 12:00:00,346.05,347.16,345.68,345.97,241340.0,346.05,347.16,345.68,345.97,241340.0
2023-04-03 12:30:00,346.1,347.7,345.58,345.95,174800.0,346.1,347.7,345.58,345.95,174800.0
2023-04-03 13:00:00,345.83,346.7,345.43,345.66,103092.0,345.83,346.7,345.43,345.66,103092.0
2023-04-03 13:30:00,345.66,346.44,344.9,345.46,73744.0,345.66,346.44,344.9,345.46,73744.0
2023-04-03 14:00:00,345.48,345.91,344.7,345.71,86880.0,345.48,345.91,344.7,345.71,86880.0
2023-04-03 14:30:00,345.82,346.92,345.69,346.68,107889.0,345.82,346.92,345.69,346.68,107889.0
2023-04-03 15:00:00,346.7,347.35,346.39,347.17,115564.0,346.7,347.35,346.39,347.17,115564.0
2023-04-03 15:30:00,347.17,348.58,346.37,348.24,311892.0,347.17,348.58,346.37,348.24,311892.0
2023-04-04 09:30:00,348.49,349.8,345.43,346.6,345985.0,348.49,349.8,345.43,346.6,345985.0
2023-04-04 10:00:00,346.63,347.94,343.95,346.16,353717.0,346.63,347.94,343.95,346.16,353717.0
2023-04-04 10:30:00,346.19,347.64,345.76,347.26,165391.0,346.19,347.64,345.76,347.26,165391.0
2023-04-04 11:00:00,347.15,347.56,345.77,347.33,111914.0,347.15,347.56,345.77,347.33,111914.0
2023-04-04 11:30:00,347.18,347.5,346.35,346.36,85399.0,347.18,347.5,346.35,346.36,85399.0
2023-04-04 12:00:00,346.49,346.51,344.83,346.11,93475.0,346.49,346.51,344.83,346.11,93475.0
2023-04-04 12:30:00,346.01,346.59,345.6,346.13,84181.0,346.01,346.59,345.6,346.13,84181.0
2023-04-04 13:00:00,346.07,346.4,345.04,346.03,57452.0,346.07,346.4,345.04,346.03,57452.0
2023-04-04 13:30:00,346.1,346.5,345.17,345.36,51130.0,346.1,346.5,345.17,345.36,51130.0
2023-04-04 14:00:00,345.4,345.64,344.61,345.18,54739.0,345.4,345.64,344.61,345.18,54739.0
2023-04-04 14:30:00,345.2,346.16,344.99,345.29,87555.0,345.2,346.16,344.99,345.29,87555.0
2023-04-04 15:00:00,345.21,346.3,344.72,345.26,102424.0,345.21,346.3,344.72,345.26,102424.0
2023-04-04 15:30:00,345.35,346.89,344.76,346.75,273113.0,345.35,346.89,344.76,346.75,273113.0
2023-04-05 09:30:00,345.3,345.5,340.97,341.31,335279.0,345.3,345.5,340.97,341.31,335279.0
2023-04-05 10:00:00,341.5,341.5,338.75,339.16,242739.0,341.5,341.5,338.75,339.16,242739.0
2023-04-05 10:30:00,338.98,339.49,336.51,336.6,272478.0,338.98,339.49,336.51,336.6,272478.0
2023-04-05 11:00:00,336.65,338.23,336.25,336.53,190583.0,336.65,338.23,336.25,336.53,190583.0
2023-04-05 11:30:00,336.57,337.85,336.32,337.66,151904.0,336.57,337.85,336.32,337.66,151904.0
2023-04-05 12:00:00,337.66,338.97,337.43,338.41,132626.0,337.66,338.97,337.43,338.41,132626.0
2023-04-05 12:30:00,338.27,339.86,337.81,339.5,136834.0,338.27,339.86,337.81,339.5,136834.0
2023-04-05 13:00:00,339.41,340.88,339.28,340.3,123651.0,339.41,340.88,339.28,340.3,123651.0
2023-04-05 13:30:00,340.48,341.4,340.48,341.22,154974.0,340.48,341.4,340.48,341.22,154974.0
2023-04-05 14:00:00,341.14,341.87,340.5,341.33,113203.0,341.14,341.87,340.5,341.33,113203.0
2023-04-05 14:30:00,341.29,343.2,341.19,342.7,163632.0,341.29,343.2,341.19,342.7,163632.0
2023-04-05 15:00:00,342.74,342.99,340.28,340.58,184717.0,342.74,342.99,340.28,340.58,184717.0
2023-04-05 15:30:00,340.59,342.66,340.4,342.36,319160.0,340.59,342.66,340.4,342.36,319160.0
2023-04-06 09:30:00,339.34,340.48,332.63,333.86,579121.0,339.34,340.48,332.63,333.86,579121.0
2023-04-06 10:00:00,333.86,337.48,333.7,335.5,382988.0,333.86,337.48,333.7,335.5,382988.0
2023-04-06 10:30:00,335.55,336.54,335.1,336.04,167866.0,335.55,336.54,335.1,336.04,167866.0
2023-04-06 11:00:00,336.11,337.15,335.75,336.04,140865.0,336.11,337.15,335.75,336.04,140865.0
2023-04-06 11:30:00,336.01,338.69,335.63,338.25,178686.0,336.01,338.69,335.63,338.25,178686.0
2023-04-06 12:00:00,338.15,339.06,337.3,337.94,124241.0,338.15,339.06,337.3,337.94,124241.0
2023-04-06 12:30:00,338.07,338.95,336.83,336.87,118125.0,338.07,338.95,336.83,336.87,118125.0
2023-04-06 13:00:00,336.94,338.91,336.94,338.41,93642.0,336.94,338.91,336.94,338.41,93642.0
2023-04-06 13:30:00,338.41,339.02,337.8,338.68,118174.0,338.41,339.02,337.8,338.68,118174.0
2023-04-06 14:00:00,338.73,339.55,338.6,339.42,105487.0,338.73,339.55,338.6,339.42,105487.0
2023-04-06 14:30:00,339.44,340.28,339.41,339.99,132895.0,339.44,340.28,339.41,339.99,132895.0
2023-04-06 15:00:00,340.19,340.32,338.34,338.44,138591.0,340.19,340.32,338.34,338.44,138591.0
2023-04-06 15:30:00,338.48,339.89,337.92,339.31,494716.0,338.48,339.89,337.92,339.31,494716.0
2023-04-10 09:30:00,335.27,335.9,333.36,335.34,243364.0,335.27,335.9,333.36,335.34,243364.0
2023-04-10 10:00:00,335.47,337.04,334.5,334.6,176244.0,335.47,337.04,334.5,334.6,176244.0
2023-04-10 10:30:00,334.63,337.01,334.14,336.55,131060.0,334.63,337.01,334.14,336.55,131060.0
2023-04-10 11:00:00,336.62,338.09,336.41,337.43,115436.0,336.62,338.09,336.41,337.43,115436.0
2023-04-10 11:30:00,337.54,338.14,336.26,336.49,57774.0,337.54,338.14,336.26,336.49,57774.0
2023-04-10 12:00:00,336.41,336.51,335.27,335.56,61546.0,336.41,336.51,335.27,335.56,61546.0
2023-04-10 12:30:00,335.53,338.0,335.46,337.6,70123.0,335.53,338.0,335.46,337.6,70123.0
2023-04-10 13:00:00,337.74,339.15,337.55,339.0,89219.0,337.74,339.15,337.55,339.0,89219.0
2023-04-10 13:30:00,339.1,339.15,337.7,338.53,58480.0,339.1,339.15,337.7,338.53,58480.0
2023-04-10 14:00:00,338.6,339.7,338.11,338.93,76468.0,338.6,339.7,338.11,338.93,76468.0
2023-04-10 14:30:00,339.06,339.88,338.11,339.66,80744.0,339.06,339.88,338.11,339.66,80744.0
2023-04-10 15:00:00,339.71,339.86,338.54,338.59,102669.0,339.71,339.86,338.54,338.59,102669.0
2023-04-10 15:30:00,338.51,339.13,338.13,338.96,185561.0,338.51,339.13,338.13,338.96,185561.0
2023-04-11 09:30:00,343.45,347.14,341.71,343.11,552030.0,343.45,347.14,341.71,343.11,552030.0
2023-04-11 10:00:00,343.17,343.39,340.43,343.0,268265.0,343.17,343.39,340.43,343.0,268265.0
2023-04-11 10:30:00,343.04,343.24,338.92,340.29,374686.0,343.04,343.24,338.92,340.29,374686.0
2023-04-11 11:00:00,340.1,341.7,340.1,340.6,128313.0,340.1,341.7,340.1,340.6,128313.0
2023-04-11 11:30:00,340.52,341.31,340.11,341.0,85890.0,340.52,341.31,340.11,341.0,85890.0
2023-04-11 12:00:00,341.15,341.8,340.12,340.59,109185.0,341.15,341.8,340.12,340.59,109185.0
2023-04-11 12:30:00,340.61,340.81,339.39,340.04,82591.0,340.61,340.81,339.39,340.04,82591.0
2023-04-11 13:00:00,340.06,340.76,339.5,340.57,68520.0,340.06,340.76,339.5,340.57,68520.0
2023-04-11 13:30:00,340.59,341.15,340.46,340.9,74393.0,340.59,341.15,340.46,340.9,74393.0
2023-04-11 14:00:00,340.79,340.9,339.7,339.96,68946.0,340.79,340.9,339.7,339.96,68946.0
2023-04-11 14:30:00,339.95,340.12,339.15,339.57,85353.0,339.95,340.12,339.15,339.57,85353.0
2023-04-11 15:00:00,339.58,340.53,339.33,340.0,107725.0,339.58,340.53,339.33,340.0,107725.0
2023-04-11 15:30:00,340.08,340.18,337.63,338.27,312792.0,340.08,340.18,337.63,338.27,312792.0
2023-04-12 09:30:00,341.64,342.8,335.04,335.26,371176.0,341.64,342.8,335.04,335.26,371176.0
2023-04-12 10:00:00,335.18,338.54,334.41,338.06,249546.0,335.18,338.54,334.41,338.06,249546.0
2023-04-12 10:30:00,338.32,338.68,335.81,336.08,158431.0,338.32,338.68,335.81,336.08,158431.0
2023-04-12 11:00:00,336.0,337.11,335.24,336.88,122127.0,336.0,337.11,335.24,336.88,122127.0
2023-04-12 11:30:00,337.04,338.49,336.41,338.12,94321.0,337.04,338.49,336.41,338.12,94321.0
2023-04-12 12:00:00,338.14,338.43,336.77,336.97,98370.0,338.14,338.43,336.77,336.97,98370.0
2023-04-12 12:30:00,336.99,337.29,335.97,337.13,79681.0,336.99,337.29,335.97,337.13,79681.0
2023-04-12 13:00:00,337.04,337.64,336.35,336.48,62783.0,337.04,337.64,336.35,336.48,62783.0
2023-04-12 13:30:00,336.72,336.72,334.58,334.65,70525.0,336.72,336.72,334.58,334.65,70525.0
2023-04-12 14:00:00,334.61,336.01,334.13,334.13,113354.0,334.61,336.01,334.13,334.13,113354.0
2023-04-12 14:30:00,334.32,334.32,333.18,333.95,116722.0,334.32,334.32,333.18,333.95,116722.0
2023-04-12 15:00:00,333.89,334.34,330.8,330.8,195316.0,333.89,334.34,330.8,330.8,195316.0
2023-04-12 15:30:00,330.76,331.42,330.04,331.04,485764.0,330.76,331.42,330.04,331.04,485764.0
2023-04-13 09:30:00,339.99,344.2,338.75,340.88,1417871.0,339.99,344.2,338.75,340.88,1417871.0
2023-04-13 10:00:00,340.92,343.03,340.2,342.77,369792.0,340.92,343.03,340.2,342.77,369792.0
2023-04-13 10:30:00,342.69,344.85,341.54,344.36,407161.0,342.69,344.85,341.54,344.36,407161.0
2023-04-13 11:00:00,344.35,344.85,342.94,344.67,324096.0,344.35,344.85,342.94,344.67,324096.0
2023-04-13 11:30:00,344.6,345.6,343.81,344.83,341615.0,344.6,345.6,343.81,344.83,341615.0
2023-04-13 12:00:00,344.98,346.18,344.9,345.93,165960.0,344.98,346.18,344.9,345.93,165960.0
2023-04-13 12:30:00,345.94,346.05,344.29,344.77,167589.0,345.94,346.05,344.29,344.77,167589.0
2023-04-13 13:00:00,344.7,345.54,343.89,345.48,148064.0,344.7,345.54,343.89,345.48,148064.0
2023-04-13 13:30:00,345.45,345.8,344.23,344.54,173586.0,345.45,345.8,344.23,344.54,173586.0
2023-04-13 14:00:00,344.62,345.09,344.23,344.59,164520.0,344.62,345.09,344.23,344.59,164520.0
2023-04-13 14:30:00,344.64,345.26,344.05,345.08,145702.0,344.64,345.26,344.05,345.08,145702.0
2023-04-13 15:00:00,345.08,345.87,344.27,345.84,258011.0,345.08,345.87,344.27,345.84,258011.0
2023-04-13 15:30:00,345.85,346.43,345.49,346.2,560774.0,345.85,346.43,345.49,346.2,560774.0
2023-04-14 09:30:00,342.76,344.14,340.81,343.18,509019.0,342.76,344.14,340.81,343.18,509019.0
2023-04-14 10:00:00,343.11,344.86,339.87,339.87,328865.0,343.11,344.86,339.87,339.87,328865.0
2023-04-14 10:30:00,339.9,340.75,338.9,339.39,225584.0,339.9,340.75,338.9,339.39,225584.0
2023-04-14 11:00:00,339.38,340.0,337.95,338.04,242138.0,339.38,340.0,337.95,338.04,242138.0
2023-04-14 11:30:00,338.11,339.32,337.54,339.25,168668.0,338.11,339.32,337.54,339.25,168668.0
2023-04-14 12:00:00,339.22,339.59,338.27,339.5,91859.0,339.22,339.59,338.27,339.5,91859.0
2023-04-14 12:30:00,339.5,339.51,337.42,338.2,118338.0,339.5,339.51,337.42,338.2,118338.0
2023-04-14 13:00:00,338.11,339.16,337.9,338.03,106682.0,338.11,339.16,337.9,338.03,106682.0
2023-04-14 13:30:00,338.02,338.45,337.16,338.19,155700.0,338.02,338.45,337.16,338.19,155700.0
2023-04-14 14:00:00,338.2,338.77,337.68,338.3,182042.0,338.2,338.77,337.68,338.3,182042.0
2023-04-14 14:30:00,338.34,338.86,337.69,338.86,175233.0,338.34,338.86,337.69,338.86,175233.0
2023-04-14 15:00:00,338.85,339.0,336.41,337.55,215205.0,338.85,339.0,336.41,337.55,215205.0
2023-04-14 15:30:00,337.55,339.19,337.44,338.71,603517.0,337.55,339.19,337.44,338.71,603517.0
2023-04-17 09:30:00,338.19,338.38,334.04,336.38,512145.0,338.19,338.38,334.04,336.38,512145.0
2023-04-17 10:00:00,336.5,338.39,333.7,333.85,346968.0,336.5,338.39,333.7,333.85,346968.0
2023-04-17 10:30:00,333.79,334.03,330.79,331.62,368383.0,333.79,334.03,330.79,331.62,368383.0
2023-04-17 11:00:00,331.71,331.85,329.59,329.69,284939.0,331.71,331.85,329.59,329.69,284939.0
2023-04-17 11:30:00,329.66,329.76,327.5,329.25,344889.0,329.66,329.76,327.5,329.25,344889.0
2023-04-17 12:00:00,329.17,330.0,327.6,328.35,265999.0,329.17,330.0,327.6,328.35,265999.0
2023-04-17 12:30:00,328.31,330.3,328.25,330.19,201432.0,328.31,330.3,328.25,330.19,201432.0
2023-04-17 13:00:00,330.22,331.58,329.7,330.13,233947.0,330.22,331.58,329.7,330.13,233947.0
2023-04-17 13:30:00,330.12,330.93,329.7,329.84,133893.0,330.12,330.93,329.7,329.84,133893.0
2023-04-17 14:00:00,329.86,330.11,329.32,329.69,94941.0,329.86,330.11,329.32,329.69,94941.0
2023-04-17 14:30:00,329.66,331.21,329.07,331.09,164193.0,329.66,331.21,329.07,331.09,164193.0
2023-04-17 15:00:00,331.13,331.43,329.88,331.38,196504.0,331.13,331.43,329.88,331.38,196504.0
2023-04-17 15:30:00,331.29,333.1,330.71,332.75,461939.0,331.29,333.1,330.71,332.75,461939.0
2023-04-18 09:30:00,335.0,337.19,331.64,333.97,604963.0,335.0,337.19,331.64,333.97,604963.0
2023-04-18 10:00:00,333.94,334.18,331.32,331.76,477749.0,333.94,334.18,331.32,331.76,477749.0
2023-04-18 10:30:00,331.74,332.69,330.86,331.6,324723.0,331.74,332.69,330.86,331.6,324723.0
2023-04-18 11:00:00,331.54,332.35,330.5,331.52,223988.0,331.54,332.35,330.5,331.52,223988.0
2023-04-18 11:30:00,331.51,332.53,330.61,331.56,280682.0,331.51,332.53,330.61,331.56,280682.0
2023-04-18 12:00:00,331.5,333.11,331.08,333.11,274494.0,331.5,333.11,331.08,333.11,274494.0
2023-04-18 12:30:00,333.11,334.5,333.0,334.21,379567.0,333.11,334.5,333.0,334.21,379567.0
2023-04-18 13:00:00,334.21,335.85,332.76,332.86,516410.0,334.21,335.85,332.76,332.86,516410.0
2023-04-18 13:30:00,332.86,333.58,332.05,333.14,322307.0,332.86,333.58,332.05,333.14,322307.0
2023-04-18 14:00:00,333.13,335.69,333.0,334.22,524943.0,333.13,335.69,333.0,334.22,524943.0
2023-04-18 14:30:00,334.21,334.6,332.68,334.05,376765.0,334.21,334.6,332.68,334.05,376765.0
2023-04-18 15:00:00,334.03,335.5,333.16,333.32,624485.0,334.03,335.5,333.16,333.32,624485.0
2023-04-18 15:30:00,333.25,334.74,332.33,333.86,1220457.0,333.25,334.74,332.33,333.86,1220457.0
2023-04-19 09:30:00,324.21,325.75,316.1,320.2,4235079.0,324.21,325.75,316.1,320.2,4235079.0
2023-04-19 10:00:00,320.09,325.48,320.01,322.49,2527895.0,320.09,325.48,320.01,322.49,2527895.0
2023-04-19 10:30:00,322.44,323.98,321.85,323.07,1267925.0,322.44,323.98,321.85,323.07,1267925.0
2023-04-19 11:00:00,323.13,324.4,320.17,320.88,871612.0,323.13,324.4,320.17,320.88,871612.0
2023-04-19 11:30:00,320.86,323.29,319.04,322.86,1218797.0,320.86,323.29,319.04,322.86,1218797.0
2023-04-19 12:00:00,322.94,323.5,321.03,321.21,670236.0,322.94,323.5,321.03,321.21,670236.0
2023-04-19 12:30:00,321.24,322.0,320.13,320.36,484648.0,321.24,322.0,320.13,320.36,484648.0
2023-04-19 13:00:00,320.33,321.46,319.81,320.6,564001.0,320.33,321.46,319.81,320.6,564001.0
2023-04-19 13:30:00,320.6,320.77,318.33,319.83,717511.0,320.6,320.77,318.33,319.83,717511.0
2023-04-19 14:00:00,319.82,320.48,318.97,319.7,501533.0,319.82,320.48,318.97,319.7,501533.0
2023-04-19 14:30:00,319.7,321.6,319.15,320.66,626568.0,319.7,321.6,319.15,320.66,626568.0
2023-04-19 15:00:00,320.65,321.94,320.02,321.44,587595.0,320.65,321.94,320.02,321.44,587595.0
2023-04-19 15:30:00,321.4,323.5,321.4,323.16,1362396.0,321.4,323.5,321.4,323.16,1362396.0
2023-04-20 09:30:00,320.39,322.69,318.33,322.01,713410.0,320.39,322.69,318.33,322.01,713410.0
2023-04-20 10:00:00,321.92,328.49,321.89,326.45,1199713.0,321.92,328.49,321.89,326.45,1199713.0
2023-04-20 10:30:00,326.5,329.13,326.48,327.62,609380.0,326.5,329.13,326.48,327.62,609380.0
2023-04-20 11:00:00,327.85,328.0,326.0,326.74,408308.0,327.85,328.0,326.0,326.74,408308.0
2023-04-20 11:30:00,326.8,328.05,325.94,327.22,366651.0,326.8,328.05,325.94,327.22,366651.0
2023-04-20 12:00:00,327.34,327.34,325.4,326.24,271704.0,327.34,327.34,325.4,326.24,271704.0
2023-04-20 12:30:00,326.2,329.72,326.01,329.51,424317.0,326.2,329.72,326.01,329.51,424317.0
2023-04-20 13:00:00,329.59,331.43,329.44,331.0,553922.0,329.59,331.43,329.44,331.0,553922.0
2023-04-20 13:30:00,331.04,331.42,329.44,329.63,362226.0,331.04,331.42,329.44,329.63,362226.0
2023-04-20 14:00:00,329.55,329.97,327.57,327.72,326214.0,329.55,329.97,327.57,327.72,326214.0
2023-04-20 14:30:00,327.81,327.97,325.13,326.2,423126.0,327.81,327.97,325.13,326.2,423126.0
2023-04-20 15:00:00,326.2,326.75,323.9,324.18,386915.0,326.2,326.75,323.9,324.18,386915.0
2023-04-20 15:30:00,324.22,325.77,324.14,325.39,670659.0,324.22,325.77,324.14,325.39,670659.0
2023-04-21 09:30:00,323.44,324.36,320.81,321.0,677388.0,323.44,324.36,320.81,321.0,677388.0
2023-04-21 10:00:00,321.0,324.5,319.5,323.77,494782.0,321.0,324.5,319.5,323.77,494782.0
2023-04-21 10:30:00,323.95,324.4,321.12,321.67,333020.0,323.95,324.4,321.12,321.67,333020.0
2023-04-21 11:00:00,321.79,322.83,321.32,322.1,207020.0,321.79,322.83,321.32,322.1,207020.0
2023-04-21 11:30:00,322.19,324.34,322.1,324.0,249731.0,322.19,324.34,322.1,324.0,249731.0
2023-04-21 12:00:00,324.09,325.35,323.63,324.32,224734.0,324.09,325.35,323.63,324.32,224734.0
2023-04-21 12:30:00,324.32,326.2,324.16,325.36,310115.0,324.32,326.2,324.16,325.36,310115.0
2023-04-21 13:00:00,325.44,326.47,324.96,326.25,204276.0,325.44,326.47,324.96,326.25,204276.0
2023-04-21 13:30:00,326.36,326.66,325.86,326.2,146453.0,326.36,326.66,325.86,326.2,146453.0
2023-04-21 14:00:00,326.15,328.29,326.14,327.38,293570.0,326.15,328.29,326.14,327.38,293570.0
2023-04-21 14:30:00,327.4,327.69,326.76,327.5,171540.0,327.4,327.69,326.76,327.5,171540.0
2023-04-21 15:00:00,327.47,327.95,326.61,327.47,230528.0,327.47,327.95,326.61,327.47,230528.0
2023-04-21 15:30:00,327.5,328.25,326.65,327.98,460741.0,327.5,328.25,326.65,327.98,460741.0
2023-04-24 09:30:00,330.4,334.66,329.15,332.59,862034.0,330.4,334.66,329.15,332.59,862034.0
2023-04-24 10:00:00,332.75,332.95,330.53,331.98,491673.0,332.75,332.95,330.53,331.98,491673.0
2023-04-24 10:30:00,331.93,332.0,329.94,330.68,419276.0,331.93,332.0,329.94,330.68,419276.0
2023-04-24 11:00:00,330.74,331.06,328.53,328.71,299304.0,330.74,331.06,328.53,328.71,299304.0
2023-04-24 11:30:00,328.65,329.85,327.94,328.66,294772.0,328.65,329.85,327.94,328.66,294772.0
2023-04-24 12:00:00,328.71,328.97,326.75,327.82,202595.0,328.71,328.97,326.75,327.82,202595.0
2023-04-24 12:30:00,327.78,328.74,327.25,328.52,141151.0,327.78,328.74,327.25,328.52,141151.0
2023-04-24 13:00:00,328.56,328.56,327.2,327.36,86991.0,328.56,328.56,327.2,327.36,86991.0
2023-04-24 13:30:00,327.4,328.8,327.35,328.6,184351.0,327.4,328.8,327.35,328.6,184351.0
2023-04-24 14:00:00,328.73,329.47,328.53,329.17,180154.0,328.73,329.47,328.53,329.17,180154.0
2023-04-24 14:30:00,329.15,329.76,328.43,329.68,129247.0,329.15,329.76,328.43,329.68,129247.0
2023-04-24 15:00:00,329.75,329.87,329.15,329.56,145475.0,329.75,329.87,329.15,329.56,145475.0
2023-04-24 15:30:00,329.57,330.1,328.49,329.09,325930.0,329.57,330.1,328.49,329.09,325930.0
2023-04-25 09:30:00,328.5,328.66,324.54,326.1,529625.0,328.5,328.66,324.54,326.1,529625.0
2023-04-25 10:00:00,325.67,326.55,323.75,324.26,242026.0,325.67,326.55,323.75,324.26,242026.0
2023-04-25 10:30:00,324.26,324.42,322.87,323.09,257472.0,324.26,324.42,322.87,323.09,257472.0
2023-04-25 11:00:00,323.1,323.78,322.26,322.78,292941.0,323.1,323.78,322.26,322.78,292941.0
2023-04-25 11:30:00,322.79,323.97,322.5,323.27,149415.0,322.79,323.97,322.5,323.27,149415.0
2023-04-25 12:00:00,323.18,323.5,322.41,322.62,129382.0,323.18,323.5,322.41,322.62,129382.0
2023-04-25 12:30:00,322.58,322.64,321.57,322.19,157607.0,322.58,322.64,321.57,322.19,157607.0
2023-04-25 13:00:00,322.28,323.38,322.07,322.91,138068.0,322.28,323.38,322.07,322.91,138068.0
2023-04-25 13:30:00,322.86,323.0,321.56,322.34,117567.0,322.86,323.0,321.56,322.34,117567.0
2023-04-25 14:00:00,322.37,322.86,321.62,322.18,136210.0,322.37,322.86,321.62,322.18,136210.0
2023-04-25 14:30:00,322.23,322.82,321.43,321.54,150042.0,322.23,322.82,321.43,321.54,150042.0
2023-04-25 15:00:00,321.51,322.62,321.1,322.24,229635.0,321.51,322.62,321.1,322.24,229635.0
2023-04-25 15:30:00,322.16,322.76,321.29,322.4,885162.0,322.16,322.76,321.29,322.4,885162.0
2023-04-26 09:30:00,321.39,324.73,321.0,324.0,535456.0,321.39,324.73,321.0,324.0,535456.0
2023-04-26 10:00:00,324.0,324.5,321.26,323.23,298761.0,324.0,324.5,321.26,323.23,298761.0
2023-04-26 10:30:00,323.28,323.87,321.32,321.43,177421.0,323.28,323.87,321.32,321.43,177421.0
2023-04-26 11:00:00,321.47,323.39,321.47,322.84,148410.0,321.47,323.39,321.47,322.84,148410.0
2023-04-26 11:30:00,322.93,323.75,322.5,323.15,175620.0,322.93,323.75,322.5,323.15,175620.0
2023-04-26 12:00:00,323.2,325.88,323.0,325.65,230517.0,323.2,325.88,323.0,325.65,230517.0
2023-04-26 12:30:00,325.74,325.9,324.27,324.61,129835.0,325.74,325.9,324.27,324.61,129835.0
2023-04-26 13:00:00,324.59,324.72,322.9,323.37,106921.0,324.59,324.72,322.9,323.37,106921.0
2023-04-26 13:30:00,323.28,323.93,322.8,323.5,109553.0,323.28,323.93,322.8,323.5,109553.0
2023-04-26 14:00:00,323.45,323.56,321.61,321.63,112801.0,323.45,323.56,321.61,321.63,112801.0
2023-04-26 14:30:00,321.71,321.99,320.88,321.68,143160.0,321.71,321.99,320.88,321.68,143160.0
2023-04-26 15:00:00,321.71,322.1,321.1,321.96,156503.0,321.71,322.1,321.1,321.96,156503.0
2023-04-26 15:30:00,322.02,322.23,320.47,321.09,275036.0,322.02,322.23,320.47,321.09,275036.0
2023-04-27 09:30:00,324.3,324.75,317.44,318.3,698052.0,324.3,324.75,317.44,318.3,698052.0
2023-04-27 10:00:00,318.31,321.74,318.05,321.15,273377.0,318.31,321.74,318.05,321.15,273377.0
2023-04-27 10:30:00,321.24,323.15,319.87,320.45,294475.0,321.24,323.15,319.87,320.45,294475.0
2023-04-27 11:00:00,320.41,324.33,319.35,323.9,280800.0,320.41,324.33,319.35,323.9,280800.0
2023-04-27 11:30:00,323.9,325.36,323.61,324.86,284311.0,323.9,325.36,323.61,324.86,284311.0
2023-04-27 12:00:00,324.93,327.29,324.82,326.85,299944.0,324.93,327.29,324.82,326.85,299944.0
2023-04-27 12:30:00,326.93,327.45,326.17,326.52,145673.0,326.93,327.45,326.17,326.52,145673.0
2023-04-27 13:00:00,326.53,326.73,325.0,326.1,161652.0,326.53,326.73,325.0,326.1,161652.0
2023-04-27 13:30:00,326.12,326.39,325.37,325.71,97818.0,326.12,326.39,325.37,325.71,97818.0
2023-04-27 14:00:00,325.81,326.48,325.49,325.94,112181.0,325.81,326.48,325.49,325.94,112181.0
2023-04-27 14:30:00,325.92,326.74,325.53,326.67,121511.0,325.92,326.74,325.53,326.67,121511.0
2023-04-27 15:00:00,326.61,326.8,325.5,325.75,120321.0,326.61,326.8,325.5,325.75,120321.0
2023-04-27 15:30:00,325.74,326.68,325.25,325.87,365606.0,325.74,326.68,325.25,325.87,365606.0
2023-04-28 09:30:00,325.24,328.94,324.0,327.46,324860.0,325.24,328.94,324.0,327.46,324860.0
2023-04-28 10:00:00,327.43,330.81,327.38,330.54,291574.0,327.43,330.81,327.38,330.54,291574.0
2023-04-28 10:30:00,330.49,330.8,327.68,328.07,278737.0,330.49,330.8,327.68,328.07,278737.0
2023-04-28 11:00:00,327.97,328.99,327.46,328.44,166942.0,327.97,328.99,327.46,328.44,166942.0
2023-04-28 11:30:00,328.5,329.47,328.23,328.87,127951.0,328.5,329.47,328.23,328.87,127951.0
2023-04-28 12:00:00,328.77,329.4,327.43,328.19,99969.0,328.77,329.4,327.43,328.19,99969.0
2023-04-28 12:30:00,328.19,329.07,327.13,328.99,113723.0,328.19,329.07,327.13,328.99,113723.0
2023-04-28 13:00:00,329.07,329.15,328.36,328.92,75750.0,329.07,329.15,328.36,328.92,75750.0
2023-04-28 13:30:00,329.01,329.5,328.26,329.28,82711.0,329.01,329.5,328.26,329.28,82711.0
2023-04-28 14:00:00,329.3,329.49,328.44,329.33,81993.0,329.3,329.49,328.44,329.33,81993.0
2023-04-28 14:30:00,329.35,329.42,328.7,329.19,101101.0,329.35,329.42,328.7,329.19,101101.0
2023-04-28 15:00:00,329.06,329.7,328.18,328.28,105669.0,329.06,329.7,328.18,328.28,105669.0
2023-04-28 15:30:00,328.3,330.01,327.2,329.97,403663.0,328.3,330.01,327.2,329.97,403663.0
2023-05-01 09:30:00,329.44,331.23,326.0,326.77,324709.0,329.44,331.23,326.0,326.77,324709.0
2023-05-01 10:00:00,326.76,327.0,324.9,325.31,225465.0,326.76,327.0,324.9,325.31,225465.0
2023-05-01 10:30:00,325.36,325.95,322.84,323.35,312242.0,325.36,325.95,322.84,323.35,312242.0
2023-05-01 11:00:00,323.26,323.35,318.09,319.4,682171.0,323.26,323.35,318.09,319.4,682171.0
2023-05-01 11:30:00,319.32,320.77,318.34,320.64,288059.0,319.32,320.77,318.34,320.64,288059.0
2023-05-01 12:00:00,320.56,322.51,320.52,322.24,207573.0,320.56,322.51,320.52,322.24,207573.0
2023-05-01 12:30:00,322.29,323.18,321.86,323.04,138681.0,322.29,323.18,321.86,323.04,138681.0
2023-05-01 13:00:00,323.14,324.98,323.05,324.11,205126.0,323.14,324.98,323.05,324.11,205126.0
2023-05-01 13:30:00,324.2,325.16,323.94,324.46,193773.0,324.2,325.16,323.94,324.46,193773.0
2023-05-01 14:00:00,324.53,324.77,323.38,323.93,123305.0,324.53,324.77,323.38,323.93,123305.0
2023-05-01 14:30:00,323.87,324.0,322.55,323.7,135266.0,323.87,324.0,322.55,323.7,135266.0
2023-05-01 15:00:00,323.7,323.85,322.66,322.77,90785.0,323.7,323.85,322.66,322.77,90785.0
2023-05-01 15:30:00,322.71,325.34,322.62,324.12,404247.0,322.71,325.34,322.62,324.12,404247.0
2023-05-02 09:30:00,325.0,326.07,320.0,321.27,390490.0,325.0,326.07,320.0,321.27,390490.0
2023-05-02 10:00:00,321.28,321.61,318.8,319.43,357981.0,321.28,321.61,318.8,319.43,357981.0
2023-05-02 10:30:00,319.28,319.28,315.78,316.02,444329.0,319.28,319.28,315.78,316.02,444329.0
2023-05-02 11:00:00,315.96,319.1,315.62,318.93,265543.0,315.96,319.1,315.62,318.93,265543.0
2023-05-02 11:30:00,319.09,319.96,318.16,318.61,170571.0,319.09,319.96,318.16,318.61,170571.0
2023-05-02 12:00:00,318.54,319.52,317.85,319.06,92981.0,318.54,319.52,317.85,319.06,92981.0
2023-05-02 12:30:00,319.04,319.79,318.73,319.13,104027.0,319.04,319.79,318.73,319.13,104027.0
2023-05-02 13:00:00,319.19,319.87,318.89,319.38,83183.0,319.19,319.87,318.89,319.38,83183.0
2023-05-02 13:30:00,319.15,320.17,318.76,319.94,95321.0,319.15,320.17,318.76,319.94,95321.0
2023-05-02 14:00:00,319.88,319.92,318.32,318.71,69690.0,319.88,319.92,318.32,318.71,69690.0
2023-05-02 14:30:00,318.72,319.26,318.13,319.22,52309.0,318.72,319.26,318.13,319.22,52309.0
2023-05-02 15:00:00,319.21,320.14,318.68,318.81,131555.0,319.21,320.14,318.68,318.81,131555.0
2023-05-02 15:30:00,318.84,318.85,317.3,317.53,317314.0,318.84,318.85,317.3,317.53,317314.0
2023-05-03 09:30:00,317.74,321.95,315.85,321.05,329877.0,317.74,321.95,315.85,321.05,329877.0
2023-05-03 10:00:00,321.0,321.65,319.59,319.67,201462.0,321.0,321.65,319.59,319.67,201462.0
2023-05-03 10:30:00,319.66,320.61,319.5,319.59,185753.0,319.66,320.61,319.5,319.59,185753.0
2023-05-03 11:00:00,319.54,320.35,318.72,319.35,125179.0,319.54,320.35,318.72,319.35,125179.0
2023-05-03 11:30:00,319.3,319.93,318.62,319.63,139057.0,319.3,319.93,318.62,319.63,139057.0
2023-05-03 12:00:00,319.74,320.8,319.47,320.7,112680.0,319.74,320.8,319.47,320.7,112680.0
2023-05-03 12:30:00,320.71,323.15,320.2,322.99,240160.0,320.71,323.15,320.2,322.99,240160.0
2023-05-03 13:00:00,322.98,324.62,322.23,324.23,359623.0,322.98,324.62,322.23,324.23,359623.0
2023-05-03 13:30:00,324.31,324.32,322.86,322.93,184228.0,324.31,324.32,322.86,322.93,184228.0
2023-05-03 14:00:00,322.87,324.27,321.73,322.72,238339.0,322.87,324.27,321.73,322.72,238339.0
2023-05-03 14:30:00,322.66,324.11,320.2,322.58,259911.0,322.66,324.11,320.2,322.58,259911.0
2023-05-03 15:00:00,322.58,323.77,319.77,320.18,253181.0,322.58,323.77,319.77,320.18,253181.0
2023-05-03 15:30:00,320.05,320.62,319.2,319.31,492851.0,320.05,320.62,319.2,319.31,492851.0
2023-05-04 09:30:00,319.2,322.84,318.2,322.39,337981.0,319.2,322.84,318.2,322.39,337981.0
2023-05-04 10:00:00,322.33,323.61,320.86,321.31,253193.0,322.33,323.61,320.86,321.31,253193.0
2023-05-04 10:30:00,321.18,322.19,320.24,320.53,156574.0,321.18,322.19,320.24,320.53,156574.0
2023-05-04 11:00:00,320.53,321.72,318.81,319.32,165615.0,320.53,321.72,318.81,319.32,165615.0
2023-05-04 11:30:00,319.39,319.92,318.0,319.2,153404.0,319.39,319.92,318.0,319.2,153404.0
2023-05-04 12:00:00,319.18,319.72,317.95,319.67,112889.0,319.18,319.72,317.95,319.67,112889.0
2023-05-04 12:30:00,319.74,321.07,318.96,321.0,161815.0,319.74,321.07,318.96,321.0,161815.0
2023-05-04 13:00:00,321.04,322.66,320.65,322.3,163554.0,321.04,322.66,320.65,322.3,163554.0
2023-05-04 13:30:00,322.3,323.25,322.21,323.25,179646.0,322.3,323.25,322.21,323.25,179646.0
2023-05-04 14:00:00,323.25,323.32,320.9,320.93,104368.0,323.25,323.32,320.9,320.93,104368.0
2023-05-04 14:30:00,320.86,321.23,320.16,320.71,116684.0,320.86,321.23,320.16,320.71,116684.0
2023-05-04 15:00:00,320.68,321.63,320.05,320.99,129647.0,320.68,321.63,320.05,320.99,129647.0
2023-05-04 15:30:00,320.96,321.79,320.36,320.78,243701.0,320.96,321.79,320.36,320.78,243701.0
2023-05-05 09:30:00,323.51,323.78,319.44,322.49,366432.0,323.51,323.78,319.44,322.49,366432.0
2023-05-05 10:00:00,322.62,324.15,321.89,322.32,213020.0,322.62,324.15,321.89,322.32,213020.0
2023-05-05 10:30:00,322.3,322.93,320.29,320.87,155251.0,322.3,322.93,320.29,320.87,155251.0
2023-05-05 11:00:00,320.84,321.81,320.55,321.68,135556.0,320.84,321.81,320.55,321.68,135556.0
2023-05-05 11:30:00,321.66,322.69,320.88,322.61,120578.0,321.66,322.69,320.88,322.61,120578.0
2023-05-05 12:00:00,322.54,322.64,320.7,320.81,102956.0,322.54,322.64,320.7,320.81,102956.0
2023-05-05 12:30:00,320.81,321.64,320.51,321.6,112628.0,320.81,321.64,320.51,321.6,112628.0
2023-05-05 13:00:00,321.57,322.67,321.21,322.4,100718.0,321.57,322.67,321.21,322.4,100718.0
2023-05-05 13:30:00,322.48,323.17,322.27,323.12,111895.0,322.48,323.17,322.27,323.12,111895.0
2023-05-05 14:00:00,323.13,323.27,322.07,322.52,121324.0,323.13,323.27,322.07,322.52,121324.0
2023-05-05 14:30:00,322.48,323.61,322.32,322.95,138113.0,322.48,323.61,322.32,322.95,138113.0
2023-05-05 15:00:00,322.96,323.02,321.84,322.38,140219.0,322.96,323.02,321.84,322.38,140219.0
2023-05-05 15:30:00,322.33,323.1,322.12,322.67,384126.0,322.33,323.1,322.12,322.67,384126.0
2023-05-08 09:30:00,322.99,328.5,322.03,327.81,480334.0,322.99,328.5,322.03,327.81,480334.0
2023-05-08 10:00:00,327.78,330.91,327.15,330.12,673356.0,327.78,330.91,327.15,330.12,673356.0
2023-05-08 10:30:00,330.19,331.72,329.62,330.37,358500.0,330.19,331.72,329.62,330.37,358500.0
2023-05-08 11:00:00,330.38,332.56,330.0,330.35,313347.0,330.38,332.56,330.0,330.35,313347.0
2023-05-08 11:30:00,330.35,332.0,329.63,331.54,200595.0,330.35,332.0,329.63,331.54,200595.0
2023-05-08 12:00:00,331.55,331.96,330.47,330.61,115407.0,331.55,331.96,330.47,330.61,115407.0
2023-05-08 12:30:00,330.65,332.0,329.95,331.8,157898.0,330.65,332.0,329.95,331.8,157898.0
2023-05-08 13:00:00,331.85,332.29,330.52,330.65,144410.0,331.85,332.29,330.52,330.65,144410.0
2023-05-08 13:30:00,330.7,331.26,330.17,330.81,96610.0,330.7,331.26,330.17,330.81,96610.0
2023-05-08 14:00:00,330.9,331.2,329.55,331.1,117530.0,330.9,331.2,329.55,331.1,117530.0
2023-05-08 14:30:00,331.11,332.21,330.66,332.18,119109.0,331.11,332.21,330.66,332.18,119109.0
2023-05-08 15:00:00,332.23,332.31,331.4,331.81,127402.0,332.23,332.31,331.4,331.81,127402.0
2023-05-08 15:30:00,331.74,332.36,330.93,331.21,417098.0,331.74,332.36,330.93,331.21,417098.0
2023-05-09 09:30:00,330.67,335.06,329.74,333.86,703854.0,330.67,335.06,329.74,333.86,703854.0
2023-05-09 10:00:00,333.95,334.93,332.27,332.72,372525.0,333.95,334.93,332.27,332.72,372525.0
2023-05-09 10:30:00,332.58,335.29,332.44,334.84,280077.0,332.58,335.29,332.44,334.84,280077.0
2023-05-09 11:00:00,334.88,336.32,333.54,333.54,313547.0,334.88,336.32,333.54,333.54,313547.0
2023-05-09 11:30:00,333.54,333.74,332.51,333.12,156523.0,333.54,333.74,332.51,333.12,156523.0
2023-05-09 12:00:00,333.05,334.0,332.72,333.61,100047.0,333.05,334.0,332.72,333.61,100047.0
2023-05-09 12:30:00,333.61,335.53,333.54,334.5,206753.0,333.61,335.53,333.54,334.5,206753.0
2023-05-09 13:00:00,334.56,335.08,333.92,334.27,99842.0,334.56,335.08,333.92,334.27,99842.0
2023-05-09 13:30:00,334.34,334.35,333.18,333.57,82183.0,334.34,334.35,333.18,333.57,82183.0
2023-05-09 14:00:00,333.63,334.12,332.0,332.16,126117.0,333.63,334.12,332.0,332.16,126117.0
2023-05-09 14:30:00,332.13,332.79,331.47,331.76,163778.0,332.13,332.79,331.47,331.76,163778.0
2023-05-09 15:00:00,331.69,331.97,331.1,331.73,132943.0,331.69,331.97,331.1,331.73,132943.0
2023-05-09 15:30:00,331.75,332.73,331.57,332.17,325794.0,331.75,332.73,331.57,332.17,325794.0
2023-05-10 09:30:00,335.21,337.11,333.51,335.08,342606.0,335.21,337.11,333.51,335.08,342606.0
2023-05-10 10:00:00,335.22,337.1,333.88,334.3,229510.0,335.22,337.1,333.88,334.3,229510.0
2023-05-10 10:30:00,334.46,334.74,329.51,330.18,281979.0,334.46,334.74,329.51,330.18,281979.0
2023-05-10 11:00:00,330.2,332.92,330.12,332.91,166733.0,330.2,332.92,330.12,332.91,166733.0
2023-05-10 11:30:00,332.92,333.92,332.5,333.06,156569.0,332.92,333.92,332.5,333.06,156569.0
2023-05-10 12:00:00,333.12,333.7,332.38,333.21,105343.0,333.12,333.7,332.38,333.21,105343.0
2023-05-10 12:30:00,333.35,333.86,332.22,332.49,116827.0,333.35,333.86,332.22,332.49,116827.0
2023-05-10 13:00:00,332.43,332.81,330.26,330.72,116617.0,332.43,332.81,330.26,330.72,116617.0
2023-05-10 13:30:00,330.62,332.19,330.26,331.96,105507.0,330.62,332.19,330.26,331.96,105507.0
2023-05-10 14:00:00,332.09,333.17,332.05,332.98,79649.0,332.09,333.17,332.05,332.98,79649.0
2023-05-10 14:30:00,332.97,334.27,332.82,334.01,114246.0,332.97,334.27,332.82,334.01,114246.0
2023-05-10 15:00:00,333.94,335.42,333.6,335.0,184766.0,333.94,335.42,333.6,335.0,184766.0
2023-05-10 15:30:00,335.02,335.71,334.73,335.49,310423.0,335.02,335.71,334.73,335.49,310423.0
2023-05-11 09:30:00,334.82,336.24,331.84,333.38,406111.0,334.82,336.24,331.84,333.38,406111.0
2023-05-11 10:00:00,333.42,338.2,333.2,337.2,457709.0,333.42,338.2,333.2,337.2,457709.0
2023-05-11 10:30:00,337.1,337.44,335.28,337.0,258000.0,337.1,337.44,335.28,337.0,258000.0
2023-05-11 11:00:00,336.99,338.69,336.33,338.0,321923.0,336.99,338.69,336.33,338.0,321923.0
2023-05-11 11:30:00,338.0,339.33,337.6,339.33,310202.0,338.0,339.33,337.6,339.33,310202.0
2023-05-11 12:00:00,339.25,340.88,338.16,340.41,358898.0,339.25,340.88,338.16,340.41,358898.0
2023-05-11 12:30:00,340.45,343.24,340.26,342.88,433031.0,340.45,343.24,340.26,342.88,433031.0
2023-05-11 13:00:00,342.88,343.13,341.27,342.23,279199.0,342.88,343.13,341.27,342.23,279199.0
2023-05-11 13:30:00,342.15,342.82,340.89,341.46,283176.0,342.15,342.82,340.89,341.46,283176.0
2023-05-11 14:00:00,341.5,342.51,341.14,342.46,150964.0,341.5,342.51,341.14,342.46,150964.0
2023-05-11 14:30:00,342.48,344.26,342.34,344.06,302338.0,342.48,344.26,342.34,344.06,302338.0
2023-05-11 15:00:00,344.05,345.47,343.68,344.66,485363.0,344.05,345.47,343.68,344.66,485363.0
2023-05-11 15:30:00,344.54,345.07,343.6,344.76,664227.0,344.54,345.07,343.6,344.76,664227.0
2023-05-12 09:30:00,344.76,348.17,343.34,344.07,620520.0,344.76,348.17,343.34,344.07,620520.0
2023-05-12 10:00:00,344.09,345.6,341.57,341.9,415459.0,344.09,345.6,341.57,341.9,415459.0
2023-05-12 10:30:00,341.91,347.06,339.21,339.28,812300.0,341.91,347.06,339.21,339.28,812300.0
2023-05-12 11:00:00,339.25,341.66,338.35,340.15,416931.0,339.25,341.66,338.35,340.15,416931.0
2023-05-12 11:30:00,340.11,341.29,339.75,341.07,185967.0,340.11,341.29,339.75,341.07,185967.0
2023-05-12 12:00:00,341.15,342.04,339.45,339.9,195369.0,341.15,342.04,339.45,339.9,195369.0
2023-05-12 12:30:00,339.88,340.3,337.75,338.93,251934.0,339.88,340.3,337.75,338.93,251934.0
2023-05-12 13:00:00,338.89,339.7,338.3,339.06,101835.0,338.89,339.7,338.3,339.06,101835.0
2023-05-12 13:30:00,339.05,339.58,338.64,339.0,74973.0,339.05,339.58,338.64,339.0,74973.0
2023-05-12 14:00:00,338.97,338.97,337.36,338.37,147294.0,338.97,338.97,337.36,338.37,147294.0
2023-05-12 14:30:00,338.54,339.58,338.29,339.47,88925.0,338.54,339.58,338.29,339.47,88925.0
2023-05-12 15:00:00,339.54,339.83,338.56,338.71,101415.0,339.54,339.83,338.56,338.71,101415.0
2023-05-12 15:30:00,338.73,340.19,338.54,339.88,296704.0,338.73,340.19,338.54,339.88,296704.0
2023-05-15 09:30:00,340.62,341.9,338.34,338.35,216881.0,340.62,341.9,338.34,338.35,216881.0
2023-05-15 10:00:00,338.35,338.99,336.76,336.82,124932.0,338.35,338.99,336.76,336.82,124932.0
2023-05-15 10:30:00,336.79,338.68,336.6,337.12,141556.0,336.79,338.68,336.6,337.12,141556.0
2023-05-15 11:00:00,337.21,338.72,337.19,337.51,85719.0,337.21,338.72,337.19,337.51,85719.0
2023-05-15 11:30:00,337.55,338.49,336.22,338.19,141438.0,337.55,338.49,336.22,338.19,141438.0
2023-05-15 12:00:00,338.16,338.36,336.96,337.1,77588.0,338.16,338.36,336.96,337.1,77588.0
2023-05-15 12:30:00,337.21,337.22,335.91,337.09,108501.0,337.21,337.22,335.91,337.09,108501.0
2023-05-15 13:00:00,337.11,338.2,336.01,336.01,129090.0,337.11,338.2,336.01,336.01,129090.0
2023-05-15 13:30:00,336.08,336.67,335.54,336.67,176686.0,336.08,336.67,335.54,336.67,176686.0
2023-05-15 14:00:00,336.7,337.12,336.28,337.09,77705.0,336.7,337.12,336.28,337.09,77705.0
2023-05-15 14:30:00,337.06,337.27,336.41,336.72,83069.0,337.06,337.27,336.41,336.72,83069.0
2023-05-15 15:00:00,336.75,336.75,336.01,336.12,64262.0,336.75,336.75,336.01,336.12,64262.0
2023-05-15 15:30:00,336.08,336.5,335.63,336.02,263703.0,336.08,336.5,335.63,336.02,263703.0
2023-05-16 09:30:00,334.0,335.0,332.59,333.81,360776.0,334.0,335.0,332.59,333.81,360776.0
2023-05-16 10:00:00,334.15,334.56,332.74,334.56,182601.0,334.15,334.56,332.74,334.56,182601.0
2023-05-16 10:30:00,334.55,335.17,333.24,334.32,133698.0,334.55,335.17,333.24,334.32,133698.0
2023-05-16 11:00:00,334.25,334.39,332.49,334.06,132610.0,334.25,334.39,332.49,334.06,132610.0
2023-05-16 11:30:00,334.06,334.09,332.72,333.71,106442.0,334.06,334.09,332.72,333.71,106442.0
2023-05-16 12:00:00,333.65,333.71,332.55,332.81,77032.0,333.65,333.71,332.55,332.81,77032.0
2023-05-16 12:30:00,332.81,333.06,331.91,332.42,148662.0,332.81,333.06,331.91,332.42,148662.0
2023-05-16 13:00:00,332.36,333.35,332.36,332.63,108024.0,332.36,333.35,332.36,332.63,108024.0
2023-05-16 13:30:00,332.58,333.57,332.58,332.72,76910.0,332.58,333.57,332.58,332.72,76910.0
2023-05-16 14:00:00,332.72,332.87,331.98,332.61,87510.0,332.72,332.87,331.98,332.61,87510.0
2023-05-16 14:30:00,332.58,333.31,332.1,333.14,62893.0,332.58,333.31,332.1,333.14,62893.0
2023-05-16 15:00:00,333.16,333.93,332.85,333.87,100400.0,333.16,333.93,332.85,333.87,100400.0
2023-05-16 15:30:00,333.91,334.62,333.31,333.76,228113.0,333.91,334.62,333.31,333.76,228113.0
2023-05-17 09:30:00,331.83,335.9,329.61,334.77,371560.0,331.83,335.9,329.61,334.77,371560.0
2023-05-17 10:00:00,334.94,336.82,334.06,336.32,233710.0,334.94,336.82,334.06,336.32,233710.0
2023-05-17 10:30:00,336.42,338.61,336.35,338.45,228953.0,336.42,338.61,336.35,338.45,228953.0
2023-05-17 11:00:00,338.51,339.33,337.05,338.38,221975.0,338.51,339.33,337.05,338.38,221975.0
2023-05-17 11:30:00,338.39,338.96,337.86,338.96,97949.0,338.39,338.96,337.86,338.96,97949.0
2023-05-17 12:00:00,338.85,339.14,338.3,339.01,75402.0,338.85,339.14,338.3,339.01,75402.0
2023-05-17 12:30:00,339.06,340.73,338.98,340.21,166874.0,339.06,340.73,338.98,340.21,166874.0
2023-05-17 13:00:00,340.29,341.23,339.6,340.72,134300.0,340.29,341.23,339.6,340.72,134300.0
2023-05-17 13:30:00,340.67,341.34,340.44,341.05,101238.0,340.67,341.34,340.44,341.05,101238.0
2023-05-17 14:00:00,340.92,341.09,340.01,340.82,83535.0,340.92,341.09,340.01,340.82,83535.0
2023-05-17 14:30:00,340.86,341.38,340.01,340.2,95929.0,340.86,341.38,340.01,340.2,95929.0
2023-05-17 15:00:00,340.16,341.23,339.82,340.55,109295.0,340.16,341.23,339.82,340.55,109295.0
2023-05-17 15:30:00,340.52,341.03,339.83,339.96,283648.0,340.52,341.03,339.83,339.96,283648.0
2023-05-18 09:30:00,347.28,361.85,346.37,361.62,2807351.0,347.28,361.85,346.37,361.62,2807351.0
2023-05-18 10:00:00,361.55,369.12,360.64,365.07,2260196.0,361.55,369.12,360.64,365.07,2260196.0
2023-05-18 10:30:00,365.11,368.68,363.82,368.61,1112123.0,365.11,368.68,363.82,368.61,1112123.0
2023-05-18 11:00:00,368.55,369.8,365.2,366.35,989886.0,368.55,369.8,365.2,366.35,989886.0
2023-05-18 11:30:00,366.44,372.96,365.6,372.76,1087857.0,366.44,372.96,365.6,372.76,1087857.0
2023-05-18 12:00:00,372.75,375.48,370.92,371.75,1133642.0,372.75,375.48,370.92,371.75,1133642.0
2023-05-18 12:30:00,371.83,373.37,371.06,373.16,628324.0,371.83,373.37,371.06,373.16,628324.0
2023-05-18 13:00:00,373.18,375.87,373.16,374.22,676123.0,373.18,375.87,373.16,374.22,676123.0
2023-05-18 13:30:00,374.37,374.93,370.59,371.62,637631.0,374.37,374.93,370.59,371.62,637631.0
2023-05-18 14:00:00,371.51,373.25,370.83,372.55,561746.0,371.51,373.25,370.83,372.55,561746.0
2023-05-18 14:30:00,372.54,373.72,371.41,372.32,506473.0,372.54,373.72,371.41,372.32,506473.0
2023-05-18 15:00:00,372.38,373.63,371.15,373.11,593352.0,372.38,373.63,371.15,373.11,593352.0
2023-05-18 15:30:00,373.25,374.16,369.71,371.38,1393952.0,373.25,374.16,369.71,371.38,1393952.0
2023-05-19 09:30:00,369.77,369.99,364.28,368.69,1297543.0,369.77,369.99,364.28,368.69,1297543.0
2023-05-19 10:00:00,368.61,369.09,365.62,367.01,417761.0,368.61,369.09,365.62,367.01,417761.0
2023-05-19 10:30:00,366.98,367.67,364.46,366.19,367549.0,366.98,367.67,364.46,366.19,367549.0
2023-05-19 11:00:00,366.14,366.37,363.81,365.4,467678.0,366.14,366.37,363.81,365.4,467678.0
2023-05-19 11:30:00,365.3,367.29,364.31,366.97,280053.0,365.3,367.29,364.31,366.97,280053.0
2023-05-19 12:00:00,366.96,367.18,365.29,365.9,191758.0,366.96,367.18,365.29,365.9,191758.0
2023-05-19 12:30:00,365.88,366.53,364.87,365.8,134620.0,365.88,366.53,364.87,365.8,134620.0
2023-05-19 13:00:00,365.89,366.66,365.08,366.28,136057.0,365.89,366.66,365.08,366.28,136057.0
2023-05-19 13:30:00,366.27,366.91,366.1,366.29,123044.0,366.27,366.91,366.1,366.29,123044.0
2023-05-19 14:00:00,366.23,366.36,364.72,364.79,118315.0,366.23,366.36,364.72,364.79,118315.0
2023-05-19 14:30:00,364.82,365.22,364.23,365.01,154332.0,364.82,365.22,364.23,365.01,154332.0
2023-05-19 15:00:00,365.03,365.39,364.73,365.0,137201.0,365.03,365.39,364.73,365.0,137201.0
2023-05-19 15:30:00,364.93,365.92,364.75,365.3,405528.0,364.93,365.92,364.75,365.3,405528.0
2023-05-22 09:30:00,365.57,371.18,364.54,370.86,636195.0,365.57,371.18,364.54,370.86,636195.0
2023-05-22 10:00:00,370.91,372.01,367.51,367.53,405188.0,370.91,372.01,367.51,367.53,405188.0
2023-05-22 10:30:00,367.73,368.37,365.8,367.4,227367.0,367.73,368.37,365.8,367.4,227367.0
2023-05-22 11:00:00,367.5,367.88,366.51,367.67,129621.0,367.5,367.88,366.51,367.67,129621.0
2023-05-22 11:30:00,367.7,368.04,365.09,365.87,132212.0,367.7,368.04,365.09,365.87,132212.0
2023-05-22 12:00:00,365.96,366.2,365.04,365.04,110980.0,365.96,366.2,365.04,365.04,110980.0
2023-05-22 12:30:00,365.1,366.8,364.51,364.98,237242.0,365.1,366.8,364.51,364.98,237242.0
2023-05-22 13:00:00,365.08,365.59,363.91,364.43,152137.0,365.08,365.59,363.91,364.43,152137.0
2023-05-22 13:30:00,364.5,365.23,363.63,363.89,146342.0,364.5,365.23,363.63,363.89,146342.0
2023-05-22 14:00:00,363.83,364.91,363.82,364.58,92187.0,363.83,364.91,363.82,364.58,92187.0
2023-05-22 14:30:00,364.54,364.64,363.29,364.03,113075.0,364.54,364.64,363.29,364.03,113075.0
2023-05-22 15:00:00,364.09,364.57,363.65,363.65,118197.0,364.09,364.57,363.65,363.65,118197.0
2023-05-22 15:30:00,363.66,363.8,362.5,363.04,339707.0,363.66,363.8,362.5,363.04,339707.0
2023-05-23 09:30:00,360.22,362.1,358.63,361.09,475822.0,360.22,362.1,358.63,361.09,475822.0
2023-05-23 10:00:00,361.1,362.37,359.92,361.49,216017.0,361.1,362.37,359.92,361.49,216017.0
2023-05-23 10:30:00,361.49,363.17,360.42,362.33,257270.0,361.49,363.17,360.42,362.33,257270.0
2023-05-23 11:00:00,362.33,364.17,362.26,363.0,219370.0,362.33,364.17,362.26,363.0,219370.0
2023-05-23 11:30:00,362.91,362.99,359.67,359.74,157774.0,362.91,362.99,359.67,359.74,157774.0
2023-05-23 12:00:00,359.9,360.05,358.06,358.7,158343.0,359.9,360.05,358.06,358.7,158343.0
2023-05-23 12:30:00,358.62,358.63,356.72,357.03,160669.0,358.62,358.63,356.72,357.03,160669.0
2023-05-23 13:00:00,357.17,357.76,355.85,355.94,121496.0,357.17,357.76,355.85,355.94,121496.0
2023-05-23 13:30:00,355.98,356.25,354.31,354.98,269963.0,355.98,356.25,354.31,354.98,269963.0
2023-05-23 14:00:00,354.93,361.71,354.48,355.73,955794.0,354.93,361.71,354.48,355.73,955794.0
2023-05-23 14:30:00,355.96,356.86,354.62,356.72,280797.0,355.96,356.86,354.62,356.72,280797.0
2023-05-23 15:00:00,356.7,356.85,355.59,356.01,215732.0,356.7,356.85,355.59,356.01,215732.0
2023-05-23 15:30:00,356.0,357.03,355.57,355.92,506212.0,356.0,357.03,355.57,355.92,506212.0
2023-05-24 09:30:00,356.93,363.79,356.62,361.36,928411.0,356.93,363.79,356.62,361.36,928411.0
2023-05-24 10:00:00,361.19,363.79,358.15,361.58,668975.0,361.19,363.79,358.15,361.58,668975.0
2023-05-24 10:30:00,361.65,365.35,361.57,362.63,692286.0,361.65,365.35,361.57,362.63,692286.0
2023-05-24 11:00:00,362.75,362.78,360.52,362.07,368016.0,362.75,362.78,360.52,362.07,368016.0
2023-05-24 11:30:00,362.23,363.42,360.0,361.0,310447.0,362.23,363.42,360.0,361.0,310447.0
2023-05-24 12:00:00,360.97,361.35,359.21,359.82,172493.0,360.97,361.35,359.21,359.82,172493.0
2023-05-24 12:30:00,359.78,360.99,359.6,360.09,150076.0,359.78,360.99,359.6,360.09,150076.0
2023-05-24 13:00:00,360.13,360.89,359.41,360.45,117812.0,360.13,360.89,359.41,360.45,117812.0
2023-05-24 13:30:00,360.47,362.09,360.12,361.44,166110.0,360.47,362.09,360.12,361.44,166110.0
2023-05-24 14:00:00,361.52,362.66,361.01,362.05,196485.0,361.52,362.66,361.01,362.05,196485.0
2023-05-24 14:30:00,362.05,362.91,361.4,362.16,164889.0,362.05,362.91,361.4,362.16,164889.0
2023-05-24 15:00:00,362.22,366.45,361.59,366.15,381103.0,362.22,366.45,361.59,366.15,381103.0
2023-05-24 15:30:00,366.12,367.16,364.5,364.84,718326.0,366.12,367.16,364.5,364.84,718326.0
2023-05-25 09:30:00,359.89,362.35,357.42,360.79,730501.0,359.89,362.35,357.42,360.79,730501.0
2023-05-25 10:00:00,360.67,361.19,358.43,360.31,180537.0,360.67,361.19,358.43,360.31,180537.0
2023-05-25 10:30:00,360.53,365.18,359.95,365.02,268695.0,360.53,365.18,359.95,365.02,268695.0
2023-05-25 11:00:00,365.08,367.45,363.64,365.01,443984.0,365.08,367.45,363.64,365.01,443984.0
2023-05-25 11:30:00,364.93,364.93,361.87,363.0,155847.0,364.93,364.93,361.87,363.0,155847.0
2023-05-25 12:00:00,363.12,366.05,363.07,365.7,120257.0,363.12,366.05,363.07,365.7,120257.0
2023-05-25 12:30:00,365.64,365.97,364.51,364.97,101821.0,365.64,365.97,364.51,364.97,101821.0
2023-05-25 13:00:00,365.08,365.51,363.92,365.22,90063.0,365.08,365.51,363.92,365.22,90063.0
2023-05-25 13:30:00,365.22,365.77,364.39,364.89,151112.0,365.22,365.77,364.39,364.89,151112.0
2023-05-25 14:00:00,365.09,365.69,362.85,362.85,166623.0,365.09,365.69,362.85,362.85,166623.0
2023-05-25 14:30:00,362.76,362.94,360.72,360.72,167688.0,362.76,362.94,360.72,360.72,167688.0
2023-05-25 15:00:00,360.67,361.19,359.06,359.98,191011.0,360.67,361.19,359.06,359.98,191011.0
2023-05-25 15:30:00,360.13,360.16,357.89,359.03,604001.0,360.13,360.16,357.89,359.03,604001.0
2023-05-26 09:30:00,361.1,362.33,356.0,361.79,465767.0,361.1,362.33,356.0,361.79,465767.0
2023-05-26 10:00:00,361.73,365.6,361.45,365.19,309196.0,361.73,365.6,361.45,365.19,309196.0
2023-05-26 10:30:00,365.21,366.99,364.62,365.62,264579.0,365.21,366.99,364.62,365.62,264579.0
2023-05-26 11:00:00,365.64,366.43,364.59,365.15,220992.0,365.64,366.43,364.59,365.15,220992.0
2023-05-26 11:30:00,365.08,371.85,365.05,371.01,652924.0,365.08,371.85,365.05,371.01,652924.0
2023-05-26 12:00:00,371.0,375.48,370.77,375.03,583874.0,371.0,375.48,370.77,375.03,583874.0
2023-05-26 12:30:00,375.14,379.9,374.39,378.84,708508.0,375.14,379.9,374.39,378.84,708508.0
2023-05-26 13:00:00,378.83,380.7,378.22,379.65,387829.0,378.83,380.7,378.22,379.65,387829.0
2023-05-26 13:30:00,379.68,383.76,378.84,382.77,494563.0,379.68,383.76,378.84,382.77,494563.0
2023-05-26 14:00:00,382.75,383.28,380.68,382.9,458533.0,382.75,383.28,380.68,382.9,458533.0
2023-05-26 14:30:00,382.86,383.24,380.24,380.61,294487.0,382.86,383.24,380.24,380.61,294487.0
2023-05-26 15:00:00,380.7,381.96,379.16,379.26,346370.0,380.7,381.96,379.16,379.26,346370.0
2023-05-26 15:30:00,379.32,380.07,377.3,378.97,707405.0,379.32,380.07,377.3,378.97,707405.0
2023-05-30 09:30:00,397.48,405.11,385.84,389.88,2039789.0,397.48,405.11,385.84,389.88,2039789.0
2023-05-30 10:00:00,389.91,394.0,385.79,392.2,799577.0,389.91,394.0,385.79,392.2,799577.0
2023-05-30 10:30:00,392.19,399.44,391.2,396.47,666161.0,392.19,399.44,391.2,396.47,666161.0
2023-05-30 11:00:00,396.35,398.06,395.3,396.68,412417.0,396.35,398.06,395.3,396.68,412417.0
2023-05-30 11:30:00,396.58,396.96,394.12,395.16,286958.0,396.58,396.96,394.12,395.16,286958.0
2023-05-30 12:00:00,395.0,395.17,390.33,390.61,392313.0,395.0,395.17,390.33,390.61,392313.0
2023-05-30 12:30:00,390.4,395.33,390.2,395.31,268679.0,390.4,395.33,390.2,395.31,268679.0
2023-05-30 13:00:00,395.32,395.32,391.51,391.84,168494.0,395.32,395.32,391.51,391.84,168494.0
2023-05-30 13:30:00,391.72,392.74,388.92,389.13,193599.0,391.72,392.74,388.92,389.13,193599.0
2023-05-30 14:00:00,389.17,392.55,388.06,392.26,297788.0,389.17,392.55,388.06,392.26,297788.0
2023-05-30 14:30:00,392.34,394.73,391.75,392.76,234354.0,392.34,394.73,391.75,392.76,234354.0
2023-05-30 15:00:00,392.64,393.92,391.8,393.44,271655.0,392.64,393.92,391.8,393.44,271655.0
2023-05-30 15:30:00,393.44,394.21,391.99,393.19,566665.0,393.44,394.21,391.99,393.19,566665.0
2023-05-31 09:30:00,391.89,395.45,388.91,394.46,638166.0,391.89,395.45,388.91,394.46,638166.0
2023-05-31 10:00:00,394.55,396.07,389.16,390.52,491667.0,394.55,396.07,389.16,390.52,491667.0
2023-05-31 10:30:00,390.51,394.0,390.12,391.43,271748.0,390.51,394.0,390.12,391.43,271748.0
2023-05-31 11:00:00,391.37,393.69,391.36,392.97,162537.0,391.37,393.69,391.36,392.97,162537.0
2023-05-31 11:30:00,392.86,395.16,392.57,394.03,202033.0,392.86,395.16,392.57,394.03,202033.0
2023-05-31 12:00:00,394.03,394.69,391.02,391.17,166514.0,394.03,394.69,391.02,391.17,166514.0
2023-05-31 12:30:00,391.25,392.06,390.77,391.42,145247.0,391.25,392.06,390.77,391.42,145247.0
2023-05-31 13:00:00,391.35,393.63,391.2,391.58,260888.0,391.35,393.63,391.2,391.58,260888.0
2023-05-31 13:30:00,391.59,394.32,391.54,394.32,134016.0,391.59,394.32,391.54,394.32,134016.0
2023-05-31 14:00:00,394.48,396.26,393.72,394.97,204321.0,394.48,396.26,393.72,394.97,204321.0
2023-05-31 14:30:00,395.0,395.88,394.06,395.06,133718.0,395.0,395.88,394.06,395.06,133718.0
2023-05-31 15:00:00,395.05,395.1,393.57,394.54,145503.0,395.05,395.1,393.57,394.54,145503.0
2023-05-31 15:30:00,394.54,395.97,394.23,395.36,432347.0,394.54,395.97,394.23,395.36,432347.0
2023-06-01 09:30:00,397.41,402.59,393.08,402.12,740296.0,397.41,402.59,393.08,402.12,740296.0
2023-06-01 10:00:00,402.24,403.77,398.43,399.48,458633.0,402.24,403.77,398.43,399.48,458633.0
2023-06-01 10:30:00,399.5,401.39,398.22,400.0,199691.0,399.5,401.39,398.22,400.0,199691.0
2023-06-01 11:00:00,399.97,402.03,399.36,400.22,139287.0,399.97,402.03,399.36,400.22,139287.0
2023-06-01 11:30:00,400.34,401.76,399.85,400.9,120614.0,400.34,401.76,399.85,400.9,120614.0
2023-06-01 12:00:00,400.91,405.0,400.9,404.64,269050.0,400.91,405.0,400.9,404.64,269050.0
2023-06-01 12:30:00,404.64,407.52,404.25,406.8,388808.0,404.64,407.52,404.25,406.8,388808.0
2023-06-01 13:00:00,406.65,407.07,404.45,404.56,223952.0,406.65,407.07,404.45,404.56,223952.0
2023-06-01 13:30:00,404.56,405.99,404.47,404.81,179657.0,404.56,405.99,404.47,404.81,179657.0
2023-06-01 14:00:00,404.81,404.89,403.16,403.74,214263.0,404.81,404.89,403.16,403.74,214263.0
2023-06-01 14:30:00,403.74,405.62,403.59,405.33,179528.0,403.74,405.62,403.59,405.33,179528.0
2023-06-01 15:00:00,405.23,405.64,403.77,404.01,227665.0,405.23,405.64,403.77,404.01,227665.0
2023-06-01 15:30:00,404.01,404.33,401.78,403.15,494297.0,404.01,404.33,401.78,403.15,494297.0
2023-06-02 09:30:00,402.28,406.58,396.22,397.83,757412.0,402.28,406.58,396.22,397.83,757412.0
2023-06-02 10:00:00,397.64,399.33,395.9,398.77,417691.0,397.64,399.33,395.9,398.77,417691.0
2023-06-02 10:30:00,398.76,402.35,398.58,402.21,262335.0,398.76,402.35,398.58,402.21,262335.0
2023-06-02 11:00:00,402.35,404.61,401.1,404.22,331755.0,402.35,404.61,401.1,404.22,331755.0
2023-06-02 11:30:00,404.16,404.6,402.47,404.24,193601.0,404.16,404.6,402.47,404.24,193601.0
2023-06-02 12:00:00,404.02,404.24,402.13,402.93,109376.0,404.02,404.24,402.13,402.93,109376.0
2023-06-02 12:30:00,403.0,405.33,402.93,403.79,154116.0,403.0,405.33,402.93,403.79,154116.0
2023-06-02 13:00:00,403.72,405.03,402.7,404.8,120176.0,403.72,405.03,402.7,404.8,120176.0
2023-06-02 13:30:00,404.81,404.97,403.9,404.44,91777.0,404.81,404.97,403.9,404.44,91777.0
2023-06-02 14:00:00,404.49,404.49,401.0,401.83,208912.0,404.49,404.49,401.0,401.83,208912.0
2023-06-02 14:30:00,401.96,402.73,400.52,400.88,140377.0,401.96,402.73,400.52,400.88,140377.0
2023-06-02 15:00:00,400.99,401.6,399.81,400.66,192526.0,400.99,401.6,399.81,400.66,192526.0
2023-06-02 15:30:00,400.59,401.07,399.49,400.47,352020.0,400.59,401.07,399.49,400.47,352020.0
2023-06-05 09:30:00,400.47,405.73,400.15,403.75,521844.0,400.47,405.73,400.15,403.75,521844.0
2023-06-05 10:00:00,404.0,409.67,403.66,407.8,680212.0,404.0,409.67,403.66,407.8,680212.0
2023-06-05 10:30:00,407.75,411.39,407.0,410.64,485887.0,407.75,411.39,407.0,410.64,485887.0
2023-06-05 11:00:00,410.6,411.91,409.25,409.65,339724.0,410.6,411.91,409.25,409.65,339724.0
2023-06-05 11:30:00,409.61,411.57,409.61,410.88,244083.0,409.61,411.57,409.61,410.88,244083.0
2023-06-05 12:00:00,410.95,412.04,409.22,410.05,212099.0,410.95,412.04,409.22,410.05,212099.0
2023-06-05 12:30:00,410.21,413.86,410.2,412.4,286370.0,410.21,413.86,410.2,412.4,286370.0
2023-06-05 13:00:00,412.24,413.0,410.13,410.37,141257.0,412.24,413.0,410.13,410.37,141257.0
2023-06-05 13:30:00,410.37,410.64,408.31,409.69,127953.0,410.37,410.64,408.31,409.69,127953.0
2023-06-05 14:00:00,409.54,410.09,405.66,406.28,296880.0,409.54,410.09,405.66,406.28,296880.0
2023-06-05 14:30:00,406.38,406.38,402.01,403.99,367475.0,406.38,406.38,402.01,403.99,367475.0
2023-06-05 15:00:00,404.0,404.44,401.75,403.69,239548.0,404.0,404.44,401.75,403.69,239548.0
2023-06-05 15:30:00,403.69,404.49,403.24,403.47,470084.0,403.69,404.49,403.24,403.47,470084.0
2023-06-06 09:30:00,404.53,405.12,398.56,402.16,517496.0,404.53,405.12,398.56,402.16,517496.0
2023-06-06 10:00:00,402.24,403.34,399.91,400.03,331258.0,402.24,403.34,399.91,400.03,331258.0
2023-06-06 10:30:00,399.9,401.44,399.61,400.48,205875.0,399.9,401.44,399.61,400.48,205875.0
2023-06-06 11:00:00,400.6,401.96,400.0,400.01,167202.0,400.6,401.96,400.0,400.01,167202.0
2023-06-06 11:30:00,400.01,400.9,399.64,399.9,147211.0,400.01,400.9,399.64,399.9,147211.0
2023-06-06 12:00:00,399.92,400.32,399.1,399.27,151109.0,399.92,400.32,399.1,399.27,151109.0
2023-06-06 12:30:00,399.23,399.7,397.62,397.91,194087.0,399.23,399.7,397.62,397.91,194087.0
2023-06-06 13:00:00,398.08,398.09,396.93,397.74,178799.0,398.08,398.09,396.93,397.74,178799.0
2023-06-06 13:30:00,397.69,400.24,397.46,398.25,287521.0,397.69,400.24,397.46,398.25,287521.0
2023-06-06 14:00:00,398.25,399.08,397.53,398.93,119613.0,398.25,399.08,397.53,398.93,119613.0
2023-06-06 14:30:00,398.91,399.5,398.22,398.72,115068.0,398.91,399.5,398.22,398.72,115068.0
2023-06-06 15:00:00,398.89,400.16,398.74,399.21,154721.0,398.89,400.16,398.74,399.21,154721.0
2023-06-06 15:30:00,399.21,399.91,398.46,399.28,319739.0,399.21,399.91,398.46,399.28,319739.0
2023-06-07 09:30:00,410.43,418.95,406.67,409.53,2058344.0,410.43,418.95,406.67,409.53,2058344.0
2023-06-07 10:00:00,409.36,411.4,404.5,405.96,775256.0,409.36,411.4,404.5,405.96,775256.0
2023-06-07 10:30:00,405.73,407.69,401.13,404.37,760109.0,405.73,407.69,401.13,404.37,760109.0
2023-06-07 11:00:00,404.31,407.17,402.57,406.88,681401.0,404.31,407.17,402.57,406.88,681401.0
2023-06-07 11:30:00,406.9,407.65,402.8,403.54,418091.0,406.9,407.65,402.8,403.54,418091.0
2023-06-07 12:00:00,403.62,405.71,403.28,405.33,302838.0,403.62,405.71,403.28,405.33,302838.0
2023-06-07 12:30:00,405.27,408.56,404.67,405.53,621357.0,405.27,408.56,404.67,405.53,621357.0
2023-06-07 13:00:00,405.54,405.68,402.07,403.0,365178.0,405.54,405.68,402.07,403.0,365178.0
2023-06-07 13:30:00,403.03,403.59,401.39,402.31,225702.0,403.03,403.59,401.39,402.31,225702.0
2023-06-07 14:00:00,402.34,403.59,401.76,402.23,189128.0,402.34,403.59,401.76,402.23,189128.0
2023-06-07 14:30:00,402.18,402.25,400.0,401.18,300835.0,402.18,402.25,400.0,401.18,300835.0
2023-06-07 15:00:00,401.08,401.99,400.08,400.9,281308.0,401.08,401.99,400.08,400.9,281308.0
2023-06-07 15:30:00,400.96,401.55,399.23,399.95,739332.0,400.96,401.55,399.23,399.95,739332.0
2023-06-08 09:30:00,399.77,403.39,396.34,402.42,609002.0,399.77,403.39,396.34,402.42,609002.0
2023-06-08 10:00:00,402.19,405.62,401.81,403.8,437795.0,402.19,405.62,401.81,403.8,437795.0
2023-06-08 10:30:00,403.85,404.93,402.62,403.91,231308.0,403.85,404.93,402.62,403.91,231308.0
2023-06-08 11:00:00,403.6,406.96,403.34,406.08,252890.0,403.6,406.96,403.34,406.08,252890.0
2023-06-08 11:30:00,406.15,408.18,406.1,406.74,285266.0,406.15,408.18,406.1,406.74,285266.0
2023-06-08 12:00:00,406.62,407.1,405.82,406.46,161403.0,406.62,407.1,405.82,406.46,161403.0
2023-06-08 12:30:00,406.56,406.69,405.94,405.96,142978.0,406.56,406.69,405.94,405.96,142978.0
2023-06-08 13:00:00,405.95,406.76,403.7,403.83,178393.0,405.95,406.76,403.7,403.83,178393.0
2023-06-08 13:30:00,403.77,404.96,402.41,404.6,177820.0,403.77,404.96,402.41,404.6,177820.0
2023-06-08 14:00:00,404.67,405.26,403.53,405.0,148075.0,404.67,405.26,403.53,405.0,148075.0
2023-06-08 14:30:00,405.0,406.32,404.74,405.82,173066.0,405.0,406.32,404.74,405.82,173066.0
2023-06-08 15:00:00,405.78,406.67,405.57,406.11,140731.0,405.78,406.67,405.57,406.11,140731.0
2023-06-08 15:30:00,406.1,409.54,405.75,409.33,635404.0,406.1,409.54,405.75,409.33,635404.0
2023-06-09 09:30:00,424.5,424.65,414.76,416.54,1734875.0,424.5,424.65,414.76,416.54,1734875.0
2023-06-09 10:00:00,416.54,424.47,416.31,420.37,1087327.0,416.54,424.47,416.31,420.37,1087327.0
2023-06-09 10:30:00,420.51,420.92,415.22,417.36,715049.0,420.51,420.92,415.22,417.36,715049.0
2023-06-09 11:00:00,417.44,419.09,416.65,417.27,469011.0,417.44,419.09,416.65,417.27,469011.0
2023-06-09 11:30:00,417.26,420.69,416.56,419.92,487695.0,417.26,420.69,416.56,419.92,487695.0
2023-06-09 12:00:00,419.85,422.44,418.19,421.95,623376.0,419.85,422.44,418.19,421.95,623376.0
2023-06-09 12:30:00,421.91,424.43,421.72,423.03,551728.0,421.91,424.43,421.72,423.03,551728.0
2023-06-09 13:00:00,422.98,425.9,422.75,425.67,408824.0,422.98,425.9,422.75,425.67,408824.0
2023-06-09 13:30:00,425.72,425.78,424.1,425.24,320676.0,425.72,425.78,424.1,425.24,320676.0
2023-06-09 14:00:00,425.14,425.33,421.28,421.75,349409.0,425.14,425.33,421.28,421.75,349409.0
2023-06-09 14:30:00,421.75,422.54,420.29,420.71,285669.0,421.75,422.54,420.29,420.71,285669.0
2023-06-09 15:00:00,420.71,420.8,419.22,419.67,339086.0,420.71,420.8,419.22,419.67,339086.0
2023-06-09 15:30:00,419.66,421.55,419.42,420.04,668586.0,419.66,421.55,419.42,420.04,668586.0
2023-06-12 09:30:00,418.92,422.32,416.56,419.65,647666.0,418.92,422.32,416.56,419.65,647666.0
2023-06-12 10:00:00,419.77,421.44,418.61,419.4,334445.0,419.77,421.44,418.61,419.4,334445.0
2023-06-12 10:30:00,419.43,422.5,418.92,420.85,312374.0,419.43,422.5,418.92,420.85,312374.0
2023-06-12 11:00:00,420.97,421.27,418.6,419.27,206592.0,420.97,421.27,418.6,419.27,206592.0
2023-06-12 11:30:00,419.26,420.89,418.71,419.98,209030.0,419.26,420.89,418.71,419.98,209030.0
2023-06-12 12:00:00,419.98,420.02,417.31,418.3,210112.0,419.98,420.02,417.31,418.3,210112.0
2023-06-12 12:30:00,418.26,419.64,417.75,417.81,143100.0,418.26,419.64,417.75,417.81,143100.0
2023-06-12 13:00:00,417.81,419.27,417.17,418.72,232022.0,417.81,419.27,417.17,418.72,232022.0
2023-06-12 13:30:00,418.84,420.39,417.98,419.71,210115.0,418.84,420.39,417.98,419.71,210115.0
2023-06-12 14:00:00,419.71,419.96,419.0,419.54,94918.0,419.71,419.96,419.0,419.54,94918.0
2023-06-12 14:30:00,419.67,422.27,419.67,422.05,252066.0,419.67,422.27,419.67,422.05,252066.0
2023-06-12 15:00:00,422.05,423.7,421.73,423.56,295165.0,422.05,423.7,421.73,423.56,295165.0
2023-06-12 15:30:00,423.56,424.7,423.51,424.04,554466.0,423.56,424.7,423.51,424.04,554466.0
2023-06-13 09:30:00,429.9,436.34,429.7,433.88,1310574.0,429.9,436.34,429.7,433.88,1310574.0
2023-06-13 10:00:00,434.0,434.21,428.4,431.65,598761.0,434.0,434.21,428.4,431.65,598761.0
2023-06-13 10:30:00,431.78,434.78,430.5,432.31,323783.0,431.78,434.78,430.5,432.31,323783.0
2023-06-13 11:00:00,432.02,434.69,431.34,433.34,329686.0,432.02,434.69,431.34,433.34,329686.0
2023-06-13 11:30:00,433.34,434.14,431.65,432.63,153676.0,433.34,434.14,431.65,432.63,153676.0
2023-06-13 12:00:00,432.5,434.43,431.61,432.85,196628.0,432.5,434.43,431.61,432.85,196628.0
2023-06-13 12:30:00,432.86,434.43,432.35,434.39,163809.0,432.86,434.43,432.35,434.39,163809.0
2023-06-13 13:00:00,434.41,434.41,432.07,432.53,137435.0,434.41,434.41,432.07,432.53,137435.0
2023-06-13 13:30:00,432.57,436.33,432.57,435.12,282989.0,432.57,436.33,432.57,435.12,282989.0
2023-06-13 14:00:00,435.07,435.54,433.0,434.62,229815.0,435.07,435.54,433.0,434.62,229815.0
2023-06-13 14:30:00,434.61,435.75,433.16,435.43,234294.0,434.61,435.75,433.16,435.43,234294.0
2023-06-13 15:00:00,435.46,436.95,435.05,436.41,248528.0,435.46,436.95,435.05,436.41,248528.0
2023-06-13 15:30:00,436.42,437.27,435.3,435.75,523017.0,436.42,437.27,435.3,435.75,523017.0
2023-06-14 09:30:00,434.99,443.55,433.5,443.48,615194.0,434.99,443.55,433.5,443.48,615194.0
2023-06-14 10:00:00,443.47,446.11,441.54,444.88,647423.0,443.47,446.11,441.54,444.88,647423.0
2023-06-14 10:30:00,444.9,447.33,443.91,443.91,465038.0,444.9,447.33,443.91,443.91,465038.0
2023-06-14 11:00:00,444.0,445.98,443.39,443.97,383984.0,444.0,445.98,443.39,443.97,383984.0
2023-06-14 11:30:00,443.96,444.27,440.99,442.2,363706.0,443.96,444.27,440.99,442.2,363706.0
2023-06-14 12:00:00,442.06,442.57,439.89,439.91,191835.0,442.06,442.57,439.89,439.91,191835.0
2023-06-14 12:30:00,440.02,440.49,437.84,439.04,267029.0,440.02,440.49,437.84,439.04,267029.0
2023-06-14 13:00:00,439.08,439.67,437.35,438.83,269900.0,439.08,439.67,437.35,438.83,269900.0
2023-06-14 13:30:00,439.04,440.8,438.5,440.68,163716.0,439.04,440.8,438.5,440.68,163716.0
2023-06-14 14:00:00,440.0,440.26,434.51,438.9,447970.0,440.0,440.26,434.51,438.9,447970.0
2023-06-14 14:30:00,438.78,443.8,437.13,441.86,426899.0,438.78,443.8,437.13,441.86,426899.0
2023-06-14 15:00:00,441.91,443.24,439.03,439.19,335838.0,441.91,443.24,439.03,439.19,335838.0
2023-06-14 15:30:00,439.12,441.0,437.53,440.86,479270.0,439.12,441.0,437.53,440.86,479270.0
2023-06-15 09:30:00,444.0,444.57,439.5,440.62,728995.0,444.0,444.57,439.5,440.62,728995.0
2023-06-15 10:00:00,440.78,445.08,439.82,444.72,459497.0,440.78,445.08,439.82,444.72,459497.0
2023-06-15 10:30:00,444.72,448.65,444.15,446.85,575703.0,444.72,448.65,444.15,446.85,575703.0
2023-06-15 11:00:00,446.86,447.34,445.23,446.29,275269.0,446.86,447.34,445.23,446.29,275269.0
2023-06-15 11:30:00,446.1,446.15,443.37,444.5,220110.0,446.1,446.15,443.37,444.5,220110.0
2023-06-15 12:00:00,444.67,445.89,443.9,444.5,224968.0,444.67,445.89,443.9,444.5,224968.0
2023-06-15 12:30:00,444.5,444.76,441.2,441.92,239908.0,444.5,444.76,441.2,441.92,239908.0
2023-06-15 13:00:00,441.92,444.05,441.21,442.87,211445.0,441.92,444.05,441.21,442.87,211445.0
2023-06-15 13:30:00,443.03,443.99,441.87,443.64,182088.0,443.03,443.99,441.87,443.64,182088.0
2023-06-15 14:00:00,443.57,445.9,443.26,445.54,249071.0,443.57,445.9,443.26,445.54,249071.0
2023-06-15 14:30:00,445.68,447.39,445.31,447.22,148231.0,445.68,447.39,445.31,447.22,148231.0
2023-06-15 15:00:00,447.33,447.66,445.1,446.36,233511.0,447.33,447.66,445.1,446.36,233511.0
2023-06-15 15:30:00,446.3,446.7,444.71,445.34,356355.0,446.3,446.7,444.71,445.34,356355.0
2023-06-16 09:30:00,445.71,447.51,440.92,441.39,1091571.0,445.71,447.51,440.92,441.39,1091571.0
2023-06-16 10:00:00,441.53,442.6,438.87,440.31,492462.0,441.53,442.6,438.87,440.31,492462.0
2023-06-16 10:30:00,440.23,442.35,438.86,438.96,484710.0,440.23,442.35,438.86,438.96,484710.0
2023-06-16 11:00:00,438.89,441.91,436.33,438.22,317501.0,438.89,441.91,436.33,438.22,317501.0
2023-06-16 11:30:00,438.02,438.74,436.74,438.44,215588.0,438.02,438.74,436.74,438.44,215588.0
2023-06-16 12:00:00,438.49,439.01,437.3,438.79,175443.0,438.49,439.01,437.3,438.79,175443.0
2023-06-16 12:30:00,439.08,439.99,438.15,438.15,256861.0,439.08,439.99,438.15,438.15,256861.0
2023-06-16 13:00:00,438.1,438.33,436.6,437.03,177057.0,438.1,438.33,436.6,437.03,177057.0
2023-06-16 13:30:00,436.97,438.52,436.65,438.21,195200.0,436.97,438.52,436.65,438.21,195200.0
2023-06-16 14:00:00,438.25,438.37,435.81,436.28,147388.0,438.25,438.37,435.81,436.28,147388.0
2023-06-16 14:30:00,436.33,436.35,434.56,434.69,222145.0,436.33,436.35,434.56,434.69,222145.0
2023-06-16 15:00:00,434.79,434.89,431.94,433.35,317752.0,434.79,434.89,431.94,433.35,317752.0
2023-06-16 15:30:00,433.4,435.44,430.9,431.95,780826.0,433.4,435.44,430.9,431.95,780826.0
2023-06-20 09:30:00,430.18,440.0,430.0,436.98,720481.0,430.18,440.0,430.0,436.98,720481.0
2023-06-20 10:00:00,436.85,437.31,431.73,432.13,278180.0,436.85,437.31,431.73,432.13,278180.0
2023-06-20 10:30:00,432.01,435.45,431.79,434.29,232441.0,432.01,435.45,431.79,434.29,232441.0
2023-06-20 11:00:00,434.38,434.53,432.42,434.5,137069.0,434.38,434.53,432.42,434.5,137069.0
2023-06-20 11:30:00,434.5,435.99,432.88,433.0,151340.0,434.5,435.99,432.88,433.0,151340.0
2023-06-20 12:00:00,432.94,436.38,432.58,436.29,133687.0,432.94,436.38,432.58,436.29,133687.0
2023-06-20 12:30:00,436.4,436.78,433.55,434.55,153886.0,436.4,436.78,433.55,434.55,153886.0
2023-06-20 13:00:00,434.52,435.03,433.11,434.29,107341.0,434.52,435.03,433.11,434.29,107341.0
2023-06-20 13:30:00,434.37,435.26,434.24,434.81,110371.0,434.37,435.26,434.24,434.81,110371.0
2023-06-20 14:00:00,434.77,435.36,433.81,435.25,118723.0,434.77,435.36,433.81,435.25,118723.0
2023-06-20 14:30:00,435.26,435.38,433.54,434.12,99836.0,435.26,435.38,433.54,434.12,99836.0
2023-06-20 15:00:00,434.12,435.05,433.81,434.99,92401.0,434.12,435.05,433.81,434.99,92401.0
2023-06-20 15:30:00,434.87,435.09,434.01,434.68,306529.0,434.87,435.09,434.01,434.68,306529.0
2023-06-21 09:30:00,432.71,434.55,429.57,433.24,422308.0,432.71,434.55,429.57,433.24,422308.0
2023-06-21 10:00:00,433.05,433.25,428.79,431.33,288025.0,433.05,433.25,428.79,431.33,288025.0
2023-06-21 10:30:00,431.34,432.28,427.64,428.16,186673.0,431.34,432.28,427.64,428.16,186673.0
2023-06-21 11:00:00,428.31,428.49,424.13,425.84,335899.0,428.31,428.49,424.13,425.84,335899.0
2023-06-21 11:30:00,425.93,426.74,423.45,423.57,205425.0,425.93,426.74,423.45,423.57,205425.0
2023-06-21 12:00:00,423.7,425.31,422.54,423.96,190818.0,423.7,425.31,422.54,423.96,190818.0
2023-06-21 12:30:00,424.13,424.25,422.74,423.16,146631.0,424.13,424.25,422.74,423.16,146631.0
2023-06-21 13:00:00,423.14,424.81,422.87,424.16,81313.0,423.14,424.81,422.87,424.16,81313.0
2023-06-21 13:30:00,424.14,425.69,423.84,425.58,125482.0,424.14,425.69,423.84,425.58,125482.0
2023-06-21 14:00:00,425.59,427.0,424.84,426.84,156614.0,425.59,427.0,424.84,426.84,156614.0
2023-06-21 14:30:00,426.88,427.11,425.44,426.61,86287.0,426.88,427.11,425.44,426.61,86287.0
2023-06-21 15:00:00,426.6,427.27,425.68,426.41,96941.0,426.6,427.27,425.68,426.41,96941.0
2023-06-21 15:30:00,426.52,426.58,424.11,424.41,297772.0,426.52,426.58,424.11,424.41,297772.0
2023-06-22 09:30:00,422.55,424.71,419.32,423.04,333212.0,422.55,424.71,419.32,423.04,333212.0
2023-06-22 10:00:00,423.21,424.62,420.35,422.55,324419.0,423.21,424.62,420.35,422.55,324419.0
2023-06-22 10:30:00,422.55,422.66,418.92,419.71,271585.0,422.55,422.66,418.92,419.71,271585.0
2023-06-22 11:00:00,419.74,421.42,419.26,419.7,220188.0,419.74,421.42,419.26,419.7,220188.0
2023-06-22 11:30:00,419.57,421.56,419.34,420.58,234370.0,419.57,421.56,419.34,420.58,234370.0
2023-06-22 12:00:00,420.59,420.86,419.56,419.85,169591.0,420.59,420.86,419.56,419.85,169591.0
2023-06-22 12:30:00,419.94,420.95,419.65,420.57,139611.0,419.94,420.95,419.65,420.57,139611.0
2023-06-22 13:00:00,420.61,420.74,418.68,420.69,130724.0,420.61,420.74,418.68,420.69,130724.0
2023-06-22 13:30:00,420.73,421.11,420.11,420.88,87713.0,420.73,421.11,420.11,420.88,87713.0
2023-06-22 14:00:00,421.0,422.01,420.46,420.83,123880.0,421.0,422.01,420.46,420.83,123880.0
2023-06-22 14:30:00,420.91,421.79,420.41,421.3,89608.0,420.91,421.79,420.41,421.3,89608.0
2023-06-22 15:00:00,421.4,421.43,419.5,419.54,185420.0,421.4,421.43,419.5,419.54,185420.0
2023-06-22 15:30:00,419.5,422.69,419.5,422.49,426829.0,419.5,422.69,419.5,422.49,426829.0
2023-06-23 09:30:00,418.37,425.82,417.73,423.08,592057.0,418.37,425.82,417.73,423.08,592057.0
2023-06-23 10:00:00,423.08,423.36,419.02,420.19,264193.0,423.08,423.36,419.02,420.19,264193.0
2023-06-23 10:30:00,420.35,421.63,418.39,419.77,200980.0,420.35,421.63,418.39,419.77,200980.0
2023-06-23 11:00:00,419.89,420.36,418.32,418.72,176970.0,419.89,420.36,418.32,418.72,176970.0
2023-06-23 11:30:00,418.87,420.03,417.89,419.94,126652.0,418.87,420.03,417.89,419.94,126652.0
2023-06-23 12:00:00,419.92,422.29,419.57,422.29,104260.0,419.92,422.29,419.57,422.29,104260.0
2023-06-23 12:30:00,422.29,422.51,420.62,420.81,104751.0,422.29,422.51,420.62,420.81,104751.0
2023-06-23 13:00:00,421.06,423.2,420.91,422.06,123161.0,421.06,423.2,420.91,422.06,123161.0
2023-06-23 13:30:00,422.13,422.19,419.96,420.01,111552.0,422.13,422.19,419.96,420.01,111552.0
2023-06-23 14:00:00,419.98,420.92,419.83,420.33,78373.0,419.98,420.92,419.83,420.33,78373.0
2023-06-23 14:30:00,420.25,420.63,419.25,420.25,131701.0,420.25,420.63,419.25,420.25,131701.0
2023-06-23 15:00:00,420.19,421.43,419.76,420.39,125466.0,420.19,421.43,419.76,420.39,125466.0
2023-06-23 15:30:00,420.47,425.78,419.71,423.91,680769.0,420.47,425.78,419.71,423.91,680769.0
2023-06-26 09:30:00,422.35,430.96,421.17,426.13,557458.0,422.35,430.96,421.17,426.13,557458.0
2023-06-26 10:00:00,425.86,427.79,424.69,425.9,178525.0,425.86,427.79,424.69,425.9,178525.0
2023-06-26 10:30:00,425.9,426.48,422.34,422.41,167364.0,425.9,426.48,422.34,422.41,167364.0
2023-06-26 11:00:00,422.62,422.67,418.83,420.02,223242.0,422.62,422.67,418.83,420.02,223242.0
2023-06-26 11:30:00,419.8,421.03,419.07,420.75,165985.0,419.8,421.03,419.07,420.75,165985.0
2023-06-26 12:00:00,420.66,420.66,418.19,418.33,121310.0,420.66,420.66,418.19,418.33,121310.0
2023-06-26 12:30:00,418.19,418.23,414.9,417.33,189476.0,418.19,418.23,414.9,417.33,189476.0
2023-06-26 13:00:00,417.38,418.75,416.6,418.48,122314.0,417.38,418.75,416.6,418.48,122314.0
2023-06-26 13:30:00,418.34,418.87,417.56,417.94,126289.0,418.34,418.87,417.56,417.94,126289.0
2023-06-26 14:00:00,417.93,419.8,417.57,418.04,142533.0,417.93,419.8,417.57,418.04,142533.0
2023-06-26 14:30:00,417.97,419.8,417.97,419.31,99828.0,417.97,419.8,417.97,419.31,99828.0
2023-06-26 15:00:00,419.34,419.8,417.89,418.25,141975.0,419.34,419.8,417.89,418.25,141975.0
2023-06-26 15:30:00,418.31,418.99,415.57,415.88,398426.0,418.31,418.99,415.57,415.88,398426.0
2023-06-27 09:30:00,417.39,419.49,415.33,417.54,374711.0,417.39,419.49,415.33,417.54,374711.0
2023-06-27 10:00:00,417.55,420.38,415.73,417.73,270963.0,417.55,420.38,415.73,417.73,270963.0
2023-06-27 10:30:00,417.57,418.25,413.81,413.91,225638.0,417.57,418.25,413.81,413.91,225638.0
2023-06-27 11:00:00,413.97,415.18,411.5,414.91,311131.0,413.97,415.18,411.5,414.91,311131.0
2023-06-27 11:30:00,415.0,416.93,414.66,416.74,173653.0,415.0,416.93,414.66,416.74,173653.0
2023-06-27 12:00:00,416.74,418.78,416.3,417.76,174550.0,416.74,418.78,416.3,417.76,174550.0
2023-06-27 12:30:00,417.81,418.5,416.88,418.29,126755.0,417.81,418.5,416.88,418.29,126755.0
2023-06-27 13:00:00,418.19,419.46,417.75,418.91,109956.0,418.19,419.46,417.75,418.91,109956.0
2023-06-27 13:30:00,418.78,420.77,418.78,420.23,124399.0,418.78,420.77,418.78,420.23,124399.0
2023-06-27 14:00:00,420.35,420.88,419.29,420.06,134827.0,420.35,420.88,419.29,420.06,134827.0
2023-06-27 14:30:00,420.09,420.52,418.94,419.12,137385.0,420.09,420.52,418.94,419.12,137385.0
2023-06-27 15:00:00,419.12,419.86,418.88,419.19,117288.0,419.12,419.86,418.88,419.19,117288.0
2023-06-27 15:30:00,419.21,419.25,416.7,417.08,377330.0,419.21,419.25,416.7,417.08,377330.0
2023-06-28 09:30:00,423.1,431.84,422.89,429.42,1086602.0,423.1,431.84,422.89,429.42,1086602.0
2023-06-28 10:00:00,429.41,432.62,426.5,431.0,473519.0,429.41,432.62,426.5,431.0,473519.0
2023-06-28 10:30:00,431.24,433.86,429.83,433.0,306313.0,431.24,433.86,429.83,433.0,306313.0
2023-06-28 11:00:00,432.92,434.28,431.1,434.23,355298.0,432.92,434.28,431.1,434.23,355298.0
2023-06-28 11:30:00,434.34,436.04,433.6,435.89,289824.0,434.34,436.04,433.6,435.89,289824.0
2023-06-28 12:00:00,435.95,437.3,433.43,433.62,309374.0,435.95,437.3,433.43,433.62,309374.0
2023-06-28 12:30:00,433.74,434.42,430.7,431.76,310564.0,433.74,434.42,430.7,431.76,310564.0
2023-06-28 13:00:00,431.88,433.74,431.35,433.68,159837.0,431.88,433.74,431.35,433.68,159837.0
2023-06-28 13:30:00,433.77,434.0,431.54,432.1,138426.0,433.77,434.0,431.54,432.1,138426.0
2023-06-28 14:00:00,432.13,434.19,431.87,433.11,134868.0,432.13,434.19,431.87,433.11,134868.0
2023-06-28 14:30:00,433.15,433.25,431.56,433.1,164856.0,433.15,433.25,431.56,433.1,164856.0
2023-06-28 15:00:00,433.16,433.16,431.75,432.16,289609.0,433.16,433.16,431.75,432.16,289609.0
2023-06-28 15:30:00,432.15,433.09,428.16,430.1,981850.0,432.15,433.09,428.16,430.1,981850.0
2023-06-29 09:30:00,434.17,437.85,429.12,432.22,782974.0,434.17,437.85,429.12,432.22,782974.0
2023-06-29 10:00:00,432.5,433.22,428.24,431.2,361772.0,432.5,433.22,428.24,431.2,361772.0
2023-06-29 10:30:00,431.42,432.35,429.54,431.76,245048.0,431.42,432.35,429.54,431.76,245048.0
2023-06-29 11:00:00,431.54,433.62,430.38,433.27,229000.0,431.54,433.62,430.38,433.27,229000.0
2023-06-29 11:30:00,433.17,433.68,431.17,432.23,182970.0,433.17,433.68,431.17,432.23,182970.0
2023-06-29 12:00:00,432.3,432.68,430.25,431.13,144067.0,432.3,432.68,430.25,431.13,144067.0
2023-06-29 12:30:00,431.01,431.5,428.77,429.11,133460.0,431.01,431.5,428.77,429.11,133460.0
2023-06-29 13:00:00,429.07,430.82,428.7,430.06,118386.0,429.07,430.82,428.7,430.06,118386.0
2023-06-29 13:30:00,430.01,430.41,429.01,429.01,99693.0,430.01,430.41,429.01,429.01,99693.0
2023-06-29 14:00:00,429.09,429.09,427.88,428.4,182718.0,429.09,429.09,427.88,428.4,182718.0
2023-06-29 14:30:00,428.37,428.37,426.15,427.38,179734.0,428.37,428.37,426.15,427.38,179734.0
2023-06-29 15:00:00,427.3,428.38,426.48,427.04,133347.0,427.3,428.38,426.48,427.04,133347.0
2023-06-29 15:30:00,427.05,428.37,426.6,428.3,287110.0,427.05,428.37,426.6,428.3,287110.0
2023-06-30 09:30:00,431.27,438.55,431.1,438.39,682260.0,431.27,438.55,431.1,438.39,682260.0
2023-06-30 10:00:00,438.56,443.69,438.08,442.43,855111.0,438.56,443.69,438.08,442.43,855111.0
2023-06-30 10:30:00,442.69,444.12,440.75,441.1,523335.0,442.69,444.12,440.75,441.1,523335.0
2023-06-30 11:00:00,441.17,442.39,439.67,440.31,326193.0,441.17,442.39,439.67,440.31,326193.0
2023-06-30 11:30:00,440.49,440.5,438.65,439.92,282706.0,440.49,440.5,438.65,439.92,282706.0
2023-06-30 12:00:00,439.92,441.06,438.4,440.03,161799.0,439.92,441.06,438.4,440.03,161799.0
2023-06-30 12:30:00,440.33,442.27,439.83,442.1,135090.0,440.33,442.27,439.83,442.1,135090.0
2023-06-30 13:00:00,442.01,442.19,441.1,441.72,115549.0,442.01,442.19,441.1,441.72,115549.0
2023-06-30 13:30:00,441.59,442.34,441.13,441.48,181170.0,441.59,442.34,441.13,441.48,181170.0
2023-06-30 14:00:00,441.43,442.45,440.11,442.3,150297.0,441.43,442.45,440.11,442.3,150297.0
2023-06-30 14:30:00,442.4,442.4,440.08,440.37,164010.0,442.4,442.4,440.08,440.37,164010.0
2023-06-30 15:00:00,440.39,441.39,440.0,440.87,193935.0,440.39,441.39,440.0,440.87,193935.0
2023-06-30 15:30:00,440.97,441.72,440.3,440.37,441342.0,440.97,441.72,440.3,440.37,441342.0
2023-07-03 09:30:00,439.76,439.76,432.29,433.16,639042.0,439.76,439.76,432.29,433.16,639042.0
2023-07-03 10:00:00,433.37,435.77,431.62,435.14,448376.0,433.37,435.77,431.62,435.14,448376.0
2023-07-03 10:30:00,435.18,437.93,433.95,437.8,265634.0,435.18,437.93,433.95,437.8,265634.0
2023-07-03 11:00:00,437.9,438.2,436.46,437.44,272994.0,437.9,438.2,436.46,437.44,272994.0
2023-07-03 11:30:00,437.5,437.57,434.7,435.21,153897.0,437.5,437.57,434.7,435.21,153897.0
2023-07-03 12:00:00,435.08,439.95,434.84,438.84,252802.0,435.08,439.95,434.84,438.84,252802.0
2023-07-03 12:30:00,439.08,441.55,438.01,441.35,333386.0,439.08,441.55,438.01,441.35,333386.0
2023-07-05 09:30:00,444.91,450.97,444.68,446.8,1226880.0,444.91,450.97,444.68,446.8,1226880.0
2023-07-05 10:00:00,446.91,447.63,442.23,442.51,532722.0,446.91,447.63,442.23,442.51,532722.0
2023-07-05 10:30:00,442.42,444.2,439.93,440.57,424020.0,442.42,444.2,439.93,440.57,424020.0
2023-07-05 11:00:00,440.57,441.8,439.62,441.58,332460.0,440.57,441.8,439.62,441.58,332460.0
2023-07-05 11:30:00,441.49,443.49,440.6,442.43,248202.0,441.49,443.49,440.6,442.43,248202.0
2023-07-05 12:00:00,442.42,443.15,440.58,443.03,226834.0,442.42,443.15,440.58,443.03,226834.0
2023-07-05 12:30:00,442.96,444.31,441.87,444.16,186000.0,442.96,444.31,441.87,444.16,186000.0
2023-07-05 13:00:00,444.16,444.77,443.41,443.5,183247.0,444.16,444.77,443.41,443.5,183247.0
2023-07-05 13:30:00,443.55,443.96,443.02,443.79,89913.0,443.55,443.96,443.02,443.79,89913.0
2023-07-05 14:00:00,443.49,445.2,443.45,444.44,244478.0,443.49,445.2,443.45,444.44,244478.0
2023-07-05 14:30:00,444.59,446.37,444.49,446.32,206364.0,444.59,446.37,444.49,446.32,206364.0
2023-07-05 15:00:00,446.38,446.71,445.5,446.39,204671.0,446.38,446.71,445.5,446.39,204671.0
2023-07-05 15:30:00,446.5,446.7,445.55,445.9,317552.0,446.5,446.7,445.55,445.9,317552.0
2023-07-06 09:30:00,440.16,442.8,433.5,434.2,594230.0,440.16,442.8,433.5,434.2,594230.0
2023-07-06 10:00:00,434.21,434.61,430.72,432.88,421714.0,434.21,434.61,430.72,432.88,421714.0
2023-07-06 10:30:00,432.92,433.81,431.61,432.91,226287.0,432.92,433.81,431.61,432.91,226287.0
2023-07-06 11:00:00,433.01,433.57,431.06,431.54,158583.0,433.01,433.57,431.06,431.54,158583.0
2023-07-06 11:30:00,431.52,434.52,431.22,433.25,132042.0,431.52,434.52,431.22,433.25,132042.0
2023-07-06 12:00:00,433.29,435.2,433.13,434.81,137188.0,433.29,435.2,433.13,434.81,137188.0
2023-07-06 12:30:00,434.89,436.64,434.79,436.57,128262.0,434.89,436.64,434.79,436.57,128262.0
2023-07-06 13:00:00,436.66,437.44,435.7,435.81,133579.0,436.66,437.44,435.7,435.81,133579.0
2023-07-06 13:30:00,435.82,437.59,435.51,437.56,96132.0,435.82,437.59,435.51,437.56,96132.0
2023-07-06 14:00:00,437.7,437.7,436.2,437.18,86354.0,437.7,437.7,436.2,437.18,86354.0
2023-07-06 14:30:00,437.24,439.25,437.15,438.98,207290.0,437.24,439.25,437.15,438.98,207290.0
2023-07-06 15:00:00,438.93,439.34,437.85,438.3,147881.0,438.93,439.34,437.85,438.3,147881.0
2023-07-06 15:30:00,438.32,439.2,437.21,438.8,352429.0,438.32,439.2,437.21,438.8,352429.0
2023-07-07 09:30:00,438.6,441.0,436.45,439.31,290699.0,438.6,441.0,436.45,439.31,290699.0
2023-07-07 10:00:00,439.16,439.9,435.83,437.06,272407.0,439.16,439.9,435.83,437.06,272407.0
2023-07-07 10:30:00,436.73,439.37,435.93,439.21,127541.0,436.73,439.37,435.93,439.21,127541.0
2023-07-07 11:00:00,439.11,440.17,438.72,438.72,187670.0,439.11,440.17,438.72,438.72,187670.0
2023-07-07 11:30:00,438.87,440.59,438.7,440.58,173160.0,438.87,440.59,438.7,440.58,173160.0
2023-07-07 12:00:00,440.59,442.33,440.3,441.32,236443.0,440.59,442.33,440.3,441.32,236443.0
2023-07-07 12:30:00,441.29,442.11,440.11,440.67,149271.0,441.29,442.11,440.11,440.67,149271.0
2023-07-07 13:00:00,440.59,441.68,440.53,441.61,100142.0,440.59,441.68,440.53,441.61,100142.0
2023-07-07 13:30:00,441.74,442.32,441.03,441.63,124777.0,441.74,442.32,441.03,441.63,124777.0
2023-07-07 14:00:00,441.63,442.24,441.24,442.17,104210.0,441.63,442.24,441.24,442.17,104210.0
2023-07-07 14:30:00,442.24,442.24,441.11,441.71,113231.0,442.24,442.24,441.11,441.71,113231.0
2023-07-07 15:00:00,441.57,441.72,439.42,439.62,243306.0,441.57,441.72,439.42,439.62,243306.0
2023-07-07 15:30:00,439.67,439.86,437.32,438.07,386640.0,439.67,439.86,437.32,438.07,386640.0
2023-07-10 09:30:00,438.52,444.41,438.45,440.59,443232.0,438.52,444.41,438.45,440.59,443232.0
2023-07-10 10:00:00,440.62,441.25,437.12,437.73,230759.0,440.62,441.25,437.12,437.73,230759.0
2023-07-10 10:30:00,437.54,438.6,436.82,437.56,175686.0,437.54,438.6,436.82,437.56,175686.0
2023-07-10 11:00:00,437.68,440.55,437.46,440.11,165277.0,437.68,440.55,437.46,440.11,165277.0
2023-07-10 11:30:00,440.09,441.55,438.78,439.59,150241.0,440.09,441.55,438.78,439.59,150241.0
2023-07-10 12:00:00,439.62,439.92,437.85,439.75,80305.0,439.62,439.92,437.85,439.75,80305.0
2023-07-10 12:30:00,439.8,442.15,439.5,441.43,157655.0,439.8,442.15,439.5,441.43,157655.0
2023-07-10 13:00:00,441.42,442.09,440.89,441.84,127277.0,441.42,442.09,440.89,441.84,127277.0
2023-07-10 13:30:00,441.78,442.24,440.46,440.68,99761.0,441.78,442.24,440.46,440.68,99761.0
2023-07-10 14:00:00,440.78,441.73,439.91,440.7,140110.0,440.78,441.73,439.91,440.7,140110.0
2023-07-10 14:30:00,440.65,441.98,440.06,441.95,102449.0,440.65,441.98,440.06,441.95,102449.0
2023-07-10 15:00:00,441.92,442.49,441.39,442.36,152103.0,441.92,442.49,441.39,442.36,152103.0
2023-07-10 15:30:00,442.35,442.57,440.94,441.76,246864.0,442.35,442.57,440.94,441.76,246864.0
2023-07-11 09:30:00,438.65,440.8,431.2,432.68,630350.0,438.65,440.8,431.2,432.68,630350.0
2023-07-11 10:00:00,432.59,433.72,431.04,433.18,395767.0,432.59,433.72,431.04,433.18,395767.0
2023-07-11 10:30:00,433.24,436.05,433.13,435.65,396384.0,433.24,436.05,433.13,435.65,396384.0
2023-07-11 11:00:00,435.91,437.62,435.39,437.21,250880.0,435.91,437.62,435.39,437.21,250880.0
2023-07-11 11:30:00,437.11,438.48,436.18,437.16,165786.0,437.11,438.48,436.18,437.16,165786.0
2023-07-11 12:00:00,437.2,438.34,436.47,437.1,110240.0,437.2,438.34,436.47,437.1,110240.0
2023-07-11 12:30:00,437.09,439.5,436.71,438.65,122794.0,437.09,439.5,436.71,438.65,122794.0
2023-07-11 13:00:00,438.74,439.16,437.15,437.75,45285.0,438.74,439.16,437.15,437.75,45285.0
2023-07-11 13:30:00,437.93,438.31,437.1,437.87,46692.0,437.93,438.31,437.1,437.87,46692.0
2023-07-11 14:00:00,437.89,437.98,436.23,436.75,65438.0,437.89,437.98,436.23,436.75,65438.0
2023-07-11 14:30:00,436.83,437.79,435.99,437.73,67169.0,436.83,437.79,435.99,437.73,67169.0
2023-07-11 15:00:00,437.84,439.65,437.43,439.57,98145.0,437.84,439.65,437.43,439.57,98145.0
2023-07-11 15:30:00,439.52,440.75,439.07,440.3,284012.0,439.52,440.75,439.07,440.3,284012.0
2023-07-12 09:30:00,444.62,444.88,440.0,441.71,709154.0,444.62,444.88,440.0,441.71,709154.0
2023-07-12 10:00:00,441.87,443.37,440.86,443.03,333002.0,441.87,443.37,440.86,443.03,333002.0
2023-07-12 10:30:00,443.0,444.19,442.28,443.09,279673.0,443.0,444.19,442.28,443.09,279673.0
2023-07-12 11:00:00,443.09,445.41,442.8,443.12,261638.0,443.09,445.41,442.8,443.12,261638.0
2023-07-12 11:30:00,443.12,443.28,438.14,438.33,299486.0,443.12,443.28,438.14,438.33,299486.0
2023-07-12 12:00:00,438.25,440.91,437.74,440.72,222861.0,438.25,440.91,437.74,440.72,222861.0
2023-07-12 12:30:00,440.76,443.7,440.43,442.75,202514.0,440.76,443.7,440.43,442.75,202514.0
2023-07-12 13:00:00,442.79,443.26,441.67,442.68,85790.0,442.79,443.26,441.67,442.68,85790.0
2023-07-12 13:30:00,442.58,444.32,442.58,443.68,103144.0,442.58,444.32,442.58,443.68,103144.0
2023-07-12 14:00:00,443.83,444.64,443.49,443.5,104011.0,443.83,444.64,443.49,443.5,104011.0
2023-07-12 14:30:00,443.51,444.73,442.18,442.95,156948.0,443.51,444.73,442.18,442.95,156948.0
2023-07-12 15:00:00,443.06,443.87,442.56,443.4,181723.0,443.06,443.87,442.56,443.4,181723.0
2023-07-12 15:30:00,443.4,445.0,443.29,444.06,342099.0,443.4,445.0,443.29,444.06,342099.0
2023-07-13 09:30:00,447.0,450.46,441.17,444.55,803122.0,447.0,450.46,441.17,444.55,803122.0
2023-07-13 10:00:00,444.58,445.97,443.07,443.29,231563.0,444.58,445.97,443.07,443.29,231563.0
2023-07-13 10:30:00,443.4,445.26,442.41,443.64,216042.0,443.4,445.26,442.41,443.64,216042.0
2023-07-13 11:00:00,443.43,445.35,441.9,445.25,210629.0,443.43,445.35,441.9,445.25,210629.0
2023-07-13 11:30:00,445.34,447.27,445.28,446.46,254724.0,445.34,447.27,445.28,446.46,254724.0
2023-07-13 12:00:00,446.35,447.95,445.5,447.33,151055.0,446.35,447.95,445.5,447.33,151055.0
2023-07-13 12:30:00,447.24,448.75,446.1,448.28,184323.0,447.24,448.75,446.1,448.28,184323.0
2023-07-13 13:00:00,448.2,449.87,447.92,449.52,223128.0,448.2,449.87,447.92,449.52,223128.0
2023-07-13 13:30:00,449.55,450.15,448.42,448.6,190030.0,449.55,450.15,448.42,448.6,190030.0
2023-07-13 14:00:00,448.6,450.1,448.1,450.0,152162.0,448.6,450.1,448.1,450.0,152162.0
2023-07-13 14:30:00,450.0,450.18,449.26,449.7,104817.0,450.0,450.18,449.26,449.7,104817.0
2023-07-13 15:00:00,449.62,451.1,449.17,450.64,225409.0,449.62,451.1,449.17,450.64,225409.0
2023-07-13 15:30:00,450.61,451.67,449.85,450.16,453933.0,450.61,451.67,449.85,450.16,453933.0
2023-07-14 09:30:00,452.83,454.6,448.55,452.09,944633.0,452.83,454.6,448.55,452.09,944633.0
2023-07-14 10:00:00,451.94,456.48,449.08,449.14,520280.0,451.94,456.48,449.08,449.14,520280.0
2023-07-14 10:30:00,449.08,450.37,446.07,448.45,446722.0,449.08,450.37,446.07,448.45,446722.0
2023-07-14 11:00:00,448.62,450.05,446.7,448.24,178262.0,448.62,450.05,446.7,448.24,178262.0
2023-07-14 11:30:00,448.24,448.58,446.82,447.02,176015.0,448.24,448.58,446.82,447.02,176015.0
2023-07-14 12:00:00,447.04,447.32,446.21,446.87,142081.0,447.04,447.32,446.21,446.87,142081.0
2023-07-14 12:30:00,446.95,448.29,446.49,447.0,146802.0,446.95,448.29,446.49,447.0,146802.0
2023-07-14 13:00:00,446.88,447.08,444.44,445.34,192378.0,446.88,447.08,444.44,445.34,192378.0
2023-07-14 13:30:00,445.34,445.5,444.51,444.69,61826.0,445.34,445.5,444.51,444.69,61826.0
2023-07-14 14:00:00,444.79,445.54,440.79,441.44,197596.0,444.79,445.54,440.79,441.44,197596.0
2023-07-14 14:30:00,441.43,443.0,441.23,441.31,189224.0,441.43,443.0,441.23,441.31,189224.0
2023-07-14 15:00:00,441.3,441.52,439.7,440.05,282858.0,441.3,441.52,439.7,440.05,282858.0
2023-07-14 15:30:00,440.29,442.41,439.75,441.93,529582.0,440.29,442.41,439.75,441.93,529582.0
2023-07-17 09:30:00,445.57,456.68,445.1,451.16,1224866.0,445.57,456.68,445.1,451.16,1224866.0
2023-07-17 10:00:00,451.22,452.35,448.22,452.05,524501.0,451.22,452.35,448.22,452.05,524501.0
2023-07-17 10:30:00,452.0,453.54,450.33,453.01,294209.0,452.0,453.54,450.33,453.01,294209.0
2023-07-17 11:00:00,453.06,454.4,450.33,452.25,251291.0,453.06,454.4,450.33,452.25,251291.0
2023-07-17 11:30:00,452.22,453.5,451.5,453.09,176349.0,452.22,453.5,451.5,453.09,176349.0
2023-07-17 12:00:00,453.21,453.49,449.68,450.09,194013.0,453.21,453.49,449.68,450.09,194013.0
2023-07-17 12:30:00,450.13,451.73,450.07,451.55,143511.0,450.13,451.73,450.07,451.55,143511.0
2023-07-17 13:00:00,451.46,451.65,449.03,449.97,162670.0,451.46,451.65,449.03,449.97,162670.0
2023-07-17 13:30:00,449.98,450.32,448.66,449.83,171969.0,449.98,450.32,448.66,449.83,171969.0
2023-07-17 14:00:00,449.78,450.18,448.37,448.8,124421.0,449.78,450.18,448.37,448.8,124421.0
2023-07-17 14:30:00,448.73,449.83,447.41,449.58,202413.0,448.73,449.83,447.41,449.58,202413.0
2023-07-17 15:00:00,449.61,451.35,449.42,450.45,238750.0,449.61,451.35,449.42,450.45,238750.0
2023-07-17 15:30:00,450.46,451.6,449.47,450.07,395639.0,450.46,451.6,449.47,450.07,395639.0
2023-07-18 09:30:00,451.0,454.6,448.78,453.43,730917.0,451.0,454.6,448.78,453.43,730917.0
2023-07-18 10:00:00,453.37,455.27,452.56,454.37,542737.0,453.37,455.27,452.56,454.37,542737.0
2023-07-18 10:30:00,454.37,456.57,452.66,456.37,398879.0,454.37,456.57,452.66,456.37,398879.0
2023-07-18 11:00:00,456.33,457.53,455.28,456.17,339193.0,456.33,457.53,455.28,456.17,339193.0
2023-07-18 11:30:00,456.22,459.75,455.4,458.07,497101.0,456.22,459.75,455.4,458.07,497101.0
2023-07-18 12:00:00,458.14,460.7,457.66,460.45,418901.0,458.14,460.7,457.66,460.45,418901.0
2023-07-18 12:30:00,460.41,465.7,459.83,465.7,507730.0,460.41,465.7,459.83,465.7,507730.0
2023-07-18 13:00:00,465.61,465.97,462.04,462.55,421701.0,465.61,465.97,462.04,462.55,421701.0
2023-07-18 13:30:00,462.55,468.63,462.42,468.21,678467.0,462.55,468.63,462.42,468.21,678467.0
2023-07-18 14:00:00,468.14,472.2,468.01,471.05,745473.0,468.14,472.2,468.01,471.05,745473.0
2023-07-18 14:30:00,471.05,474.8,471.02,473.25,911073.0,471.05,474.8,471.02,473.25,911073.0
2023-07-18 15:00:00,473.08,473.44,470.42,472.64,492722.0,473.08,473.44,470.42,472.64,492722.0
2023-07-18 15:30:00,472.63,478.15,472.5,474.8,1787352.0,472.63,478.15,472.5,474.8,1787352.0
2023-07-19 09:30:00,477.06,480.68,470.55,471.85,1692963.0,477.06,480.68,470.55,471.85,1692963.0
2023-07-19 10:00:00,471.86,478.89,470.11,478.39,1083787.0,471.86,478.89,470.11,478.39,1083787.0
2023-07-19 10:30:00,478.42,479.67,475.45,477.1,693013.0,478.42,479.67,475.45,477.1,693013.0
2023-07-19 11:00:00,477.09,480.19,475.42,478.81,551784.0,477.09,480.19,475.42,478.81,551784.0
2023-07-19 11:30:00,478.76,479.78,475.74,476.73,447188.0,478.76,479.78,475.74,476.73,447188.0
2023-07-19 12:00:00,476.72,478.52,473.21,474.18,486760.0,476.72,478.52,473.21,474.18,486760.0
2023-07-19 12:30:00,474.43,476.86,473.39,476.22,461726.0,474.43,476.86,473.39,476.22,461726.0
2023-07-19 13:00:00,476.25,476.78,470.0,474.29,665784.0,476.25,476.78,470.0,474.29,665784.0
2023-07-19 13:30:00,474.0,475.58,470.5,471.53,533711.0,474.0,475.58,470.5,471.53,533711.0
2023-07-19 14:00:00,471.56,476.88,471.4,476.47,637834.0,471.56,476.88,471.4,476.47,637834.0
2023-07-19 14:30:00,476.49,479.23,476.03,479.17,658330.0,476.49,479.23,476.03,479.17,658330.0
2023-07-19 15:00:00,479.2,483.39,478.79,481.7,1233600.0,479.2,483.39,478.79,481.7,1233600.0
2023-07-19 15:30:00,481.6,481.75,475.3,477.01,1674856.0,481.6,481.75,475.3,477.01,1674856.0
2023-07-20 09:30:00,447.15,448.5,436.01,441.29,3931434.0,447.15,448.5,436.01,441.29,3931434.0
2023-07-20 10:00:00,441.15,441.75,437.0,438.75,1672667.0,441.15,441.75,437.0,438.75,1672667.0
2023-07-20 10:30:00,438.57,438.79,434.15,436.25,1467290.0,438.57,438.79,434.15,436.25,1467290.0
2023-07-20 11:00:00,436.14,438.0,432.34,433.47,1297992.0,436.14,438.0,432.34,433.47,1297992.0
2023-07-20 11:30:00,433.5,435.79,432.64,434.48,1182482.0,433.5,435.79,432.64,434.48,1182482.0
2023-07-20 12:00:00,434.51,435.97,432.01,432.11,872408.0,434.51,435.97,432.01,432.11,872408.0
2023-07-20 12:30:00,432.04,436.01,432.0,435.59,793351.0,432.04,436.01,432.0,435.59,793351.0
2023-07-20 13:00:00,435.51,437.0,433.95,436.38,612139.0,435.51,437.0,433.95,436.38,612139.0
2023-07-20 13:30:00,436.08,438.49,434.86,437.33,597013.0,436.08,438.49,434.86,437.33,597013.0
2023-07-20 14:00:00,437.3,439.32,436.62,438.0,611347.0,437.3,439.32,436.62,438.0,611347.0
2023-07-20 14:30:00,437.96,439.0,437.76,437.99,475144.0,437.96,439.0,437.76,437.99,475144.0
2023-07-20 15:00:00,438.1,438.3,434.54,435.21,723677.0,438.1,438.3,434.54,435.21,723677.0
2023-07-20 15:30:00,435.38,438.68,435.29,437.43,1383114.0,435.38,438.68,435.29,437.43,1383114.0
2023-07-21 09:30:00,437.37,438.24,430.7,431.21,1237845.0,437.37,438.24,430.7,431.21,1237845.0
2023-07-21 10:00:00,431.07,434.2,427.51,428.73,1293521.0,431.07,434.2,427.51,428.73,1293521.0
2023-07-21 10:30:00,428.85,430.94,428.5,428.66,762385.0,428.85,430.94,428.5,428.66,762385.0
2023-07-21 11:00:00,428.68,429.65,427.51,429.49,434674.0,428.68,429.65,427.51,429.49,434674.0
2023-07-21 11:30:00,429.5,429.59,425.25,426.11,477335.0,429.5,429.59,425.25,426.11,477335.0
2023-07-21 12:00:00,426.15,426.19,423.19,424.16,670537.0,426.15,426.19,423.19,424.16,670537.0
2023-07-21 12:30:00,424.25,426.67,423.58,424.51,418483.0,424.25,426.67,423.58,424.51,418483.0
2023-07-21 13:00:00,424.5,426.98,423.67,426.87,467399.0,424.5,426.98,423.67,426.87,467399.0
2023-07-21 13:30:00,426.92,428.95,424.8,428.27,454910.0,426.92,428.95,424.8,428.27,454910.0
2023-07-21 14:00:00,428.24,428.32,425.35,425.56,292271.0,428.24,428.32,425.35,425.56,292271.0
2023-07-21 14:30:00,425.66,427.44,425.45,426.13,194414.0,425.66,427.44,425.45,426.13,194414.0
2023-07-21 15:00:00,426.14,426.54,424.6,426.15,267515.0,426.14,426.54,424.6,426.15,267515.0
2023-07-21 15:30:00,426.19,428.81,425.29,427.45,757858.0,426.19,428.81,425.29,427.45,757858.0
2023-07-24 09:30:00,424.97,425.98,419.19,422.5,1392506.0,424.97,425.98,419.19,422.5,1392506.0
2023-07-24 10:00:00,422.39,427.52,422.39,427.1,519573.0,422.39,427.52,422.39,427.1,519573.0
2023-07-24 10:30:00,427.09,427.22,422.77,426.25,452023.0,427.09,427.22,422.77,426.25,452023.0
2023-07-24 11:00:00,426.25,428.36,425.66,426.88,441437.0,426.25,428.36,425.66,426.88,441437.0
2023-07-24 11:30:00,426.84,427.45,425.0,425.68,400589.0,426.84,427.45,425.0,425.68,400589.0
2023-07-24 12:00:00,425.9,427.5,424.74,425.4,345590.0,425.9,427.5,424.74,425.4,345590.0
2023-07-24 12:30:00,425.41,427.03,425.14,426.28,155897.0,425.41,427.03,425.14,426.28,155897.0
2023-07-24 13:00:00,426.19,426.65,424.42,424.44,233646.0,426.19,426.65,424.42,424.44,233646.0
2023-07-24 13:30:00,424.34,426.31,423.71,425.58,201926.0,424.34,426.31,423.71,425.58,201926.0
2023-07-24 14:00:00,425.59,426.2,424.99,425.89,129133.0,425.59,426.2,424.99,425.89,129133.0
2023-07-24 14:30:00,425.82,426.78,424.58,426.78,173065.0,425.82,426.78,424.58,426.78,173065.0
2023-07-24 15:00:00,426.73,427.08,425.38,425.72,216887.0,426.73,427.08,425.38,425.72,216887.0
2023-07-24 15:30:00,425.72,428.64,425.72,428.37,475623.0,425.72,428.64,425.72,428.37,475623.0
2023-07-25 09:30:00,427.73,430.68,426.13,430.6,508093.0,427.73,430.68,426.13,430.6,508093.0
2023-07-25 10:00:00,430.65,430.82,427.85,428.03,255795.0,430.65,430.82,427.85,428.03,255795.0
2023-07-25 10:30:00,427.85,428.44,426.9,428.02,188546.0,427.85,428.44,426.9,428.02,188546.0
2023-07-25 11:00:00,428.01,430.25,427.91,428.15,183443.0,428.01,430.25,427.91,428.15,183443.0
2023-07-25 11:30:00,428.11,429.39,427.91,428.27,157861.0,428.11,429.39,427.91,428.27,157861.0
2023-07-25 12:00:00,428.3,428.3,426.81,427.94,157023.0,428.3,428.3,426.81,427.94,157023.0
2023-07-25 12:30:00,427.94,428.17,426.92,427.89,142538.0,427.94,428.17,426.92,427.89,142538.0
2023-07-25 13:00:00,428.0,430.18,427.55,429.71,181652.0,428.0,430.18,427.55,429.71,181652.0
2023-07-25 13:30:00,429.79,430.18,428.54,428.92,127298.0,429.79,430.18,428.54,428.92,127298.0
2023-07-25 14:00:00,428.98,430.15,428.76,429.96,106722.0,428.98,430.15,428.76,429.96,106722.0
2023-07-25 14:30:00,429.99,430.88,429.01,429.1,210263.0,429.99,430.88,429.01,429.1,210263.0
2023-07-25 15:00:00,429.19,430.32,429.12,429.65,116940.0,429.19,430.32,429.12,429.65,116940.0
2023-07-25 15:30:00,429.84,430.69,427.36,427.71,365452.0,429.84,430.69,427.36,427.71,365452.0
2023-07-26 09:30:00,424.39,425.26,418.67,421.6,779416.0,424.39,425.26,418.67,421.6,779416.0
2023-07-26 10:00:00,421.33,421.94,419.34,420.59,321185.0,421.33,421.94,419.34,420.59,321185.0
2023-07-26 10:30:00,420.59,420.9,416.4,416.79,385571.0,420.59,420.9,416.4,416.79,385571.0
2023-07-26 11:00:00,416.74,418.25,415.59,417.95,345712.0,416.74,418.25,415.59,417.95,345712.0
2023-07-26 11:30:00,417.97,419.07,417.01,418.47,187626.0,417.97,419.07,417.01,418.47,187626.0
2023-07-26 12:00:00,418.54,420.11,418.12,418.32,204665.0,418.54,420.11,418.12,418.32,204665.0
2023-07-26 12:30:00,418.34,419.67,418.3,419.67,96387.0,418.34,419.67,418.3,419.67,96387.0
2023-07-26 13:00:00,419.73,419.73,417.97,418.81,148965.0,419.73,419.73,417.97,418.81,148965.0
2023-07-26 13:30:00,418.94,419.87,418.54,419.59,137105.0,418.94,419.87,418.54,419.59,137105.0
2023-07-26 14:00:00,419.51,421.48,418.27,419.18,260535.0,419.51,421.48,418.27,419.18,260535.0
2023-07-26 14:30:00,419.35,422.56,419.28,421.11,219274.0,419.35,422.56,419.28,421.11,219274.0
2023-07-26 15:00:00,421.2,421.6,418.33,420.67,198601.0,421.2,421.6,418.33,420.67,198601.0
2023-07-26 15:30:00,420.65,422.77,420.11,422.73,348905.0,420.65,422.77,420.11,422.73,348905.0
2023-07-27 09:30:00,426.9,427.52,420.39,425.01,782621.0,426.9,427.52,420.39,425.01,782621.0
2023-07-27 10:00:00,425.3,426.33,421.5,421.72,382125.0,425.3,426.33,421.5,421.72,382125.0
2023-07-27 10:30:00,421.51,424.0,421.5,422.31,264685.0,421.51,424.0,421.5,422.31,264685.0
2023-07-27 11:00:00,422.45,423.69,421.5,422.71,225599.0,422.45,423.69,421.5,422.71,225599.0
2023-07-27 11:30:00,422.85,423.68,422.0,422.67,147567.0,422.85,423.68,422.0,422.67,147567.0
2023-07-27 12:00:00,422.61,422.86,421.03,422.17,144445.0,422.61,422.86,421.03,422.17,144445.0
2023-07-27 12:30:00,422.24,423.4,421.57,423.36,209232.0,422.24,423.4,421.57,423.36,209232.0
2023-07-27 13:00:00,423.31,423.49,420.69,421.22,206323.0,423.31,423.49,420.69,421.22,206323.0
2023-07-27 13:30:00,421.18,421.22,419.6,419.8,174239.0,421.18,421.22,419.6,419.8,174239.0
2023-07-27 14:00:00,419.96,420.32,415.68,416.5,330758.0,419.96,420.32,415.68,416.5,330758.0
2023-07-27 14:30:00,416.38,416.69,413.12,413.22,380348.0,416.38,416.69,413.12,413.22,380348.0
2023-07-27 15:00:00,413.04,415.1,413.01,414.17,280994.0,413.04,415.1,413.01,414.17,280994.0
2023-07-27 15:30:00,414.18,414.74,411.88,413.04,571468.0,414.18,414.74,411.88,413.04,571468.0
2023-07-28 09:30:00,415.56,420.67,413.76,419.43,733383.0,415.56,420.67,413.76,419.43,733383.0
2023-07-28 10:00:00,419.6,422.94,419.25,419.58,411883.0,419.6,422.94,419.25,419.58,411883.0
2023-07-28 10:30:00,419.73,422.86,419.37,422.83,306026.0,419.73,422.86,419.37,422.83,306026.0
2023-07-28 11:00:00,422.9,425.23,422.2,425.14,353242.0,422.9,425.23,422.2,425.14,353242.0
2023-07-28 11:30:00,425.04,426.71,424.65,426.63,319816.0,425.04,426.71,424.65,426.63,319816.0
2023-07-28 12:00:00,426.64,427.1,424.54,426.99,288618.0,426.64,427.1,424.54,426.99,288618.0
2023-07-28 12:30:00,427.1,427.24,424.5,425.39,135900.0,427.1,427.24,424.5,425.39,135900.0
2023-07-28 13:00:00,425.27,426.53,424.72,425.8,155648.0,425.27,426.53,424.72,425.8,155648.0
2023-07-28 13:30:00,425.68,426.49,424.2,425.74,166805.0,425.68,426.49,424.2,425.74,166805.0
2023-07-28 14:00:00,425.8,426.39,424.9,426.15,94715.0,425.8,426.39,424.9,426.15,94715.0
2023-07-28 14:30:00,426.15,427.04,425.26,426.76,172450.0,426.15,427.04,425.26,426.76,172450.0
2023-07-28 15:00:00,426.8,427.47,426.27,426.51,160342.0,426.8,427.47,426.27,426.51,160342.0
2023-07-28 15:30:00,426.5,427.0,425.34,425.78,358548.0,426.5,427.0,425.34,425.78,358548.0
2023-07-31 09:30:00,426.51,434.65,426.3,431.68,653919.0,426.51,434.65,426.3,431.68,653919.0
2023-07-31 10:00:00,431.62,436.33,431.06,434.84,533109.0,431.62,436.33,431.06,434.84,533109.0
2023-07-31 10:30:00,434.91,437.38,433.9,436.15,353101.0,434.91,437.38,433.9,436.15,353101.0
2023-07-31 11:00:00,436.16,438.87,435.92,437.34,325199.0,436.16,438.87,435.92,437.34,325199.0
2023-07-31 11:30:00,437.28,438.23,436.24,437.52,272867.0,437.28,438.23,436.24,437.52,272867.0
2023-07-31 12:00:00,437.56,438.38,436.07,436.43,174632.0,437.56,438.38,436.07,436.43,174632.0
2023-07-31 12:30:00,436.38,436.64,434.9,435.5,152428.0,436.38,436.64,434.9,435.5,152428.0
2023-07-31 13:00:00,435.36,437.16,434.51,436.41,218766.0,435.36,437.16,434.51,436.41,218766.0
2023-07-31 13:30:00,436.5,437.38,436.42,436.84,134310.0,436.5,437.38,436.42,436.84,134310.0
2023-07-31 14:00:00,436.85,437.88,436.8,437.29,177461.0,436.85,437.88,436.8,437.29,177461.0
2023-07-31 14:30:00,437.33,438.4,436.72,438.14,220264.0,437.33,438.4,436.72,438.14,220264.0
2023-07-31 15:00:00,438.12,438.33,437.31,438.0,158555.0,438.12,438.33,437.31,438.0,158555.0
2023-07-31 15:30:00,437.96,439.13,436.67,439.12,476198.0,437.96,439.13,436.67,439.12,476198.0
2023-08-01 09:30:00,437.29,438.0,431.4,435.7,497024.0,437.29,438.0,431.4,435.7,497024.0
2023-08-01 10:00:00,435.7,439.78,435.48,439.74,321714.0,435.7,439.78,435.48,439.74,321714.0
2023-08-01 10:30:00,439.78,443.56,439.38,442.32,582450.0,439.78,443.56,439.38,442.32,582450.0
2023-08-01 11:00:00,442.5,445.25,442.18,445.12,260649.0,442.5,445.25,442.18,445.12,260649.0
2023-08-01 11:30:00,445.03,445.18,442.85,443.41,216480.0,445.03,445.18,442.85,443.41,216480.0
2023-08-01 12:00:00,443.53,443.93,441.33,441.94,232317.0,443.53,443.93,441.33,441.94,232317.0
2023-08-01 12:30:00,441.94,443.36,440.82,443.28,140724.0,441.94,443.36,440.82,443.28,140724.0
2023-08-01 13:00:00,443.23,443.98,440.28,440.28,151746.0,443.23,443.98,440.28,440.28,151746.0
2023-08-01 13:30:00,440.33,440.52,439.25,439.91,152707.0,440.33,440.52,439.25,439.91,152707.0
2023-08-01 14:00:00,439.94,440.98,439.36,440.74,144203.0,439.94,440.98,439.36,440.74,144203.0
2023-08-01 14:30:00,440.84,442.34,440.45,441.31,154316.0,440.84,442.34,440.45,441.31,154316.0
2023-08-01 15:00:00,441.33,441.81,440.02,440.45,190648.0,441.33,441.81,440.02,440.45,190648.0
2023-08-01 15:30:00,440.46,440.58,438.39,438.71,349578.0,440.46,440.58,438.39,438.71,349578.0
2023-08-02 09:30:00,435.23,435.56,430.51,432.83,460989.0,435.23,435.56,430.51,432.83,460989.0
2023-08-02 10:00:00,432.92,433.5,428.51,430.35,365497.0,432.92,433.5,428.51,430.35,365497.0
2023-08-02 10:30:00,430.39,430.88,428.34,429.63,171475.0,430.39,430.88,428.34,429.63,171475.0
2023-08-02 11:00:00,429.56,431.61,429.01,430.19,251770.0,429.56,431.61,429.01,430.19,251770.0
2023-08-02 11:30:00,430.06,431.26,428.53,429.08,262210.0,430.06,431.26,428.53,429.08,262210.0
2023-08-02 12:00:00,429.0,429.15,426.56,427.29,208000.0,429.0,429.15,426.56,427.29,208000.0
2023-08-02 12:30:00,427.22,429.99,427.01,429.68,140753.0,427.22,429.99,427.01,429.68,140753.0
2023-08-02 13:00:00,429.85,430.84,429.41,429.87,110413.0,429.85,430.84,429.41,429.87,110413.0
2023-08-02 13:30:00,429.79,431.48,429.73,429.87,96236.0,429.79,431.48,429.73,429.87,96236.0
2023-08-02 14:00:00,429.86,432.68,429.61,431.75,119564.0,429.86,432.68,429.61,431.75,119564.0
2023-08-02 14:30:00,431.75,432.05,430.53,431.22,82807.0,431.75,432.05,430.53,431.22,82807.0
2023-08-02 15:00:00,431.23,431.5,428.76,428.85,138030.0,431.23,431.5,428.76,428.85,138030.0
2023-08-02 15:30:00,428.77,430.56,428.61,429.7,403146.0,428.77,430.56,428.61,429.7,403146.0
2023-08-03 09:30:00,427.8,436.54,427.19,435.71,468904.0,427.8,436.54,427.19,435.71,468904.0
2023-08-03 10:00:00,435.89,438.52,434.5,434.51,448601.0,435.89,438.52,434.5,434.51,448601.0
2023-08-03 10:30:00,434.5,439.0,434.38,438.72,283922.0,434.5,439.0,434.38,438.72,283922.0
2023-08-03 11:00:00,438.72,441.93,438.53,440.71,356559.0,438.72,441.93,438.53,440.71,356559.0
2023-08-03 11:30:00,440.59,441.83,439.67,440.61,242773.0,440.59,441.83,439.67,440.61,242773.0
2023-08-03 12:00:00,440.62,441.85,439.36,439.93,201492.0,440.62,441.85,439.36,439.93,201492.0
2023-08-03 12:30:00,439.98,441.49,439.71,440.58,163321.0,439.98,441.49,439.71,440.58,163321.0
2023-08-03 13:00:00,440.67,441.08,439.74,439.84,142240.0,440.67,441.08,439.74,439.84,142240.0
2023-08-03 13:30:00,439.83,440.19,438.13,438.35,155102.0,439.83,440.19,438.13,438.35,155102.0
2023-08-03 14:00:00,438.44,438.81,436.87,436.99,128924.0,438.44,438.81,436.87,436.99,128924.0
2023-08-03 14:30:00,436.82,437.59,435.67,435.91,153893.0,436.82,437.59,435.67,435.91,153893.0
2023-08-03 15:00:00,435.99,436.3,433.15,433.34,259048.0,435.99,436.3,433.15,433.34,259048.0
2023-08-03 15:30:00,433.29,434.0,430.9,431.0,772148.0,433.29,434.0,430.9,431.0,772148.0
2023-08-04 09:30:00,433.12,435.5,427.0,427.0,555006.0,433.12,435.5,427.0,427.0,555006.0
2023-08-04 10:00:00,427.0,431.18,426.27,430.59,343545.0,427.0,431.18,426.27,430.59,343545.0
2023-08-04 10:30:00,430.53,432.02,429.48,430.65,274169.0,430.53,432.02,429.48,430.65,274169.0
2023-08-04 11:00:00,430.87,432.27,430.42,431.75,211749.0,430.87,432.27,430.42,431.75,211749.0
2023-08-04 11:30:00,431.75,434.05,431.72,433.92,181206.0,431.75,434.05,431.72,433.92,181206.0
2023-08-04 12:00:00,433.83,434.4,432.6,434.21,154788.0,433.83,434.4,432.6,434.21,154788.0
2023-08-04 12:30:00,434.35,436.5,434.2,436.05,311684.0,434.35,436.5,434.2,436.05,311684.0
2023-08-04 13:00:00,436.04,436.31,433.9,434.04,250565.0,436.04,436.31,433.9,434.04,250565.0
2023-08-04 13:30:00,433.89,435.41,433.39,434.7,186807.0,433.89,435.41,433.39,434.7,186807.0
2023-08-04 14:00:00,434.52,434.61,432.29,432.84,214063.0,434.52,434.61,432.29,432.84,214063.0
2023-08-04 14:30:00,432.93,433.45,431.58,432.01,185896.0,432.93,433.45,431.58,432.01,185896.0
2023-08-04 15:00:00,431.91,432.94,431.02,431.77,164464.0,431.91,432.94,431.02,431.77,164464.0
2023-08-04 15:30:00,432.0,432.58,430.89,431.66,398046.0,432.0,432.58,430.89,431.66,398046.0
2023-08-07 09:30:00,436.2,437.7,431.0,431.01,305130.0,436.2,437.7,431.0,431.01,305130.0
2023-08-07 10:00:00,430.88,433.49,428.9,433.25,256493.0,430.88,433.49,428.9,433.25,256493.0
2023-08-07 10:30:00,432.92,434.5,432.16,432.94,235308.0,432.92,434.5,432.16,432.94,235308.0
2023-08-07 11:00:00,432.87,433.65,431.25,432.84,157593.0,432.87,433.65,431.25,432.84,157593.0
2023-08-07 11:30:00,432.73,434.99,432.29,434.66,117007.0,432.73,434.99,432.29,434.66,117007.0
2023-08-07 12:00:00,434.66,435.78,434.14,435.24,137868.0,434.66,435.78,434.14,435.24,137868.0
2023-08-07 12:30:00,435.15,436.33,434.65,436.05,117835.0,435.15,436.33,434.65,436.05,117835.0
2023-08-07 13:00:00,436.0,436.68,435.5,435.72,140556.0,436.0,436.68,435.5,435.72,140556.0
2023-08-07 13:30:00,435.81,436.94,435.07,436.21,112602.0,435.81,436.94,435.07,436.21,112602.0
2023-08-07 14:00:00,436.2,437.92,436.07,437.31,125933.0,436.2,437.92,436.07,437.31,125933.0
2023-08-07 14:30:00,437.4,438.36,436.92,437.21,140889.0,437.4,438.36,436.92,437.21,140889.0
2023-08-07 15:00:00,437.14,439.4,437.08,438.72,219205.0,437.14,439.4,437.08,438.72,219205.0
2023-08-07 15:30:00,438.64,441.11,438.42,440.76,435918.0,438.64,441.11,438.42,440.76,435918.0
2023-08-08 09:30:00,440.06,443.57,436.71,438.22,549145.0,440.06,443.57,436.71,438.22,549145.0
2023-08-08 10:00:00,437.92,440.18,435.61,437.91,298350.0,437.92,440.18,435.61,437.91,298350.0
2023-08-08 10:30:00,437.91,438.8,435.28,435.57,132786.0,437.91,438.8,435.28,435.57,132786.0
2023-08-08 11:00:00,435.53,437.47,435.1,437.26,146202.0,435.53,437.47,435.1,437.26,146202.0
2023-08-08 11:30:00,437.23,437.6,435.79,436.22,84193.0,437.23,437.6,435.79,436.22,84193.0
2023-08-08 12:00:00,436.21,438.64,435.89,436.82,90919.0,436.21,438.64,435.89,436.82,90919.0
2023-08-08 12:30:00,436.65,437.04,435.16,435.48,99385.0,436.65,437.04,435.16,435.48,99385.0
2023-08-08 13:00:00,435.44,438.24,435.2,437.02,105057.0,435.44,438.24,435.2,437.02,105057.0
2023-08-08 13:30:00,437.03,437.45,435.7,437.14,61909.0,437.03,437.45,435.7,437.14,61909.0
2023-08-08 14:00:00,437.21,439.02,436.5,438.15,96412.0,437.21,439.02,436.5,438.15,96412.0
2023-08-08 14:30:00,438.07,439.58,437.56,439.44,87760.0,438.07,439.58,437.56,439.44,87760.0
2023-08-08 15:00:00,439.54,439.54,437.26,437.43,129574.0,439.54,439.54,437.26,437.43,129574.0
2023-08-08 15:30:00,437.41,438.8,436.41,438.3,246046.0,437.41,438.8,436.41,438.3,246046.0
2023-08-09 09:30:00,439.4,440.62,431.88,432.2,337878.0,439.4,440.62,431.88,432.2,337878.0
2023-08-09 10:00:00,432.3,436.26,432.11,435.69,180101.0,432.3,436.26,432.11,435.69,180101.0
2023-08-09 10:30:00,435.52,435.94,430.87,430.93,154257.0,435.52,435.94,430.87,430.93,154257.0
2023-08-09 11:00:00,430.83,431.43,427.59,429.21,247402.0,430.83,431.43,427.59,429.21,247402.0
2023-08-09 11:30:00,429.11,430.2,428.56,430.08,130059.0,429.11,430.2,428.56,430.08,130059.0
2023-08-09 12:00:00,429.81,431.26,429.23,431.02,106161.0,429.81,431.26,429.23,431.02,106161.0
2023-08-09 12:30:00,430.74,431.41,429.48,429.61,75541.0,430.74,431.41,429.48,429.61,75541.0
2023-08-09 13:00:00,429.66,431.97,429.59,431.61,90560.0,429.66,431.97,429.59,431.61,90560.0
2023-08-09 13:30:00,431.78,433.6,431.72,433.06,102906.0,431.78,433.6,431.72,433.06,102906.0
2023-08-09 14:00:00,433.02,434.52,432.72,434.21,87316.0,433.02,434.52,432.72,434.21,87316.0
2023-08-09 14:30:00,434.25,435.11,433.87,433.87,79982.0,434.25,435.11,433.87,433.87,79982.0
2023-08-09 15:00:00,433.97,434.46,431.09,431.18,164859.0,433.97,434.46,431.09,431.18,164859.0
2023-08-09 15:30:00,431.27,431.61,428.45,428.88,326115.0,431.27,431.61,428.45,428.88,326115.0
2023-08-10 09:30:00,431.12,436.81,431.12,436.41,531897.0,431.12,436.81,431.12,436.41,531897.0
2023-08-10 10:00:00,436.41,437.87,435.47,436.13,302638.0,436.41,437.87,435.47,436.13,302638.0
2023-08-10 10:30:00,436.13,438.12,434.07,437.17,283893.0,436.13,438.12,434.07,437.17,283893.0
2023-08-10 11:00:00,437.13,437.3,433.38,433.82,354313.0,437.13,437.3,433.38,433.82,354313.0
2023-08-10 11:30:00,433.64,436.3,432.94,434.24,262738.0,433.64,436.3,432.94,434.24,262738.0
2023-08-10 12:00:00,434.05,435.08,433.08,435.03,110891.0,434.05,435.08,433.08,435.03,110891.0
2023-08-10 12:30:00,434.91,435.93,432.99,433.43,150421.0,434.91,435.93,432.99,433.43,150421.0
2023-08-10 13:00:00,433.34,434.9,433.07,434.15,117622.0,433.34,434.9,433.07,434.15,117622.0
2023-08-10 13:30:00,433.91,434.25,430.09,430.5,223472.0,433.91,434.25,430.09,430.5,223472.0
2023-08-10 14:00:00,430.61,433.0,430.48,432.03,244145.0,430.61,433.0,430.48,432.03,244145.0
2023-08-10 14:30:00,431.92,432.5,430.85,431.7,203005.0,431.92,432.5,430.85,431.7,203005.0
2023-08-10 15:00:00,431.72,431.72,429.52,429.69,210550.0,431.72,431.72,429.52,429.69,210550.0
2023-08-10 15:30:00,429.61,430.39,428.69,429.99,412671.0,429.61,430.39,428.69,429.99,412671.0
2023-08-11 09:30:00,428.67,430.64,425.18,426.98,334820.0,428.67,430.64,425.18,426.98,334820.0
2023-08-11 10:00:00,427.13,429.23,426.72,426.8,153913.0,427.13,429.23,426.72,426.8,153913.0
2023-08-11 10:30:00,426.79,427.71,424.33,424.94,192998.0,426.79,427.71,424.33,424.94,192998.0
2023-08-11 11:00:00,425.0,425.48,423.69,423.92,189121.0,425.0,425.48,423.69,423.92,189121.0
2023-08-11 11:30:00,423.9,424.17,421.82,423.31,137563.0,423.9,424.17,421.82,423.31,137563.0
2023-08-11 12:00:00,423.49,425.95,423.34,424.58,114677.0,423.49,425.95,423.34,424.58,114677.0
2023-08-11 12:30:00,424.61,424.61,422.93,423.51,100670.0,424.61,424.61,422.93,423.51,100670.0
2023-08-11 13:00:00,423.57,424.51,422.95,424.15,75267.0,423.57,424.51,422.95,424.15,75267.0
2023-08-11 13:30:00,424.15,424.55,422.33,422.81,95435.0,424.15,424.55,422.33,422.81,95435.0
2023-08-11 14:00:00,422.71,424.06,422.67,423.59,129346.0,422.71,424.06,422.67,423.59,129346.0
2023-08-11 14:30:00,423.66,424.58,423.05,423.27,83650.0,423.66,424.58,423.05,423.27,83650.0
2023-08-11 15:00:00,423.23,423.23,422.03,422.81,100859.0,423.23,423.23,422.03,422.81,100859.0
2023-08-11 15:30:00,422.81,423.08,421.32,421.74,307773.0,422.81,423.08,421.32,421.74,307773.0
2023-08-14 09:30:00,421.99,425.45,418.78,424.27,408016.0,421.99,425.45,418.78,424.27,408016.0
2023-08-14 10:00:00,423.92,425.09,422.65,423.75,125860.0,423.92,425.09,422.65,423.75,125860.0
2023-08-14 10:30:00,423.67,428.85,423.3,428.2,284341.0,423.67,428.85,423.3,428.2,284341.0
2023-08-14 11:00:00,428.03,428.38,426.05,427.76,148979.0,428.03,428.38,426.05,427.76,148979.0
2023-08-14 11:30:00,427.77,428.2,426.51,426.76,94187.0,427.77,428.2,426.51,426.76,94187.0
2023-08-14 12:00:00,426.67,427.2,424.73,425.09,92427.0,426.67,427.2,424.73,425.09,92427.0
2023-08-14 12:30:00,425.02,426.7,424.57,426.62,67604.0,425.02,426.7,424.57,426.62,67604.0
2023-08-14 13:00:00,426.48,427.25,425.89,426.5,190294.0,426.48,427.25,425.89,426.5,190294.0
2023-08-14 13:30:00,426.5,427.18,425.18,425.58,127284.0,426.5,427.18,425.18,425.58,127284.0
2023-08-14 14:00:00,425.5,425.98,424.44,425.12,135023.0,425.5,425.98,424.44,425.12,135023.0
2023-08-14 14:30:00,425.15,425.32,424.06,424.36,125311.0,425.15,425.32,424.06,424.36,125311.0
2023-08-14 15:00:00,424.36,425.44,424.08,425.1,142029.0,424.36,425.44,424.08,425.1,142029.0
2023-08-14 15:30:00,425.19,427.86,424.88,427.85,237618.0,425.19,427.86,424.88,427.85,237618.0
2023-08-15 09:30:00,424.41,425.86,421.85,422.8,272139.0,424.41,425.86,421.85,422.8,272139.0
2023-08-15 10:00:00,422.69,424.03,421.04,423.8,134089.0,422.69,424.03,421.04,423.8,134089.0
2023-08-15 10:30:00,423.63,424.61,422.34,424.1,75965.0,423.63,424.61,422.34,424.1,75965.0
2023-08-15 11:00:00,424.22,425.83,424.22,425.55,79459.0,424.22,425.83,424.22,425.55,79459.0
2023-08-15 11:30:00,425.62,427.12,425.53,427.05,79687.0,425.62,427.12,425.53,427.05,79687.0
2023-08-15 12:00:00,427.18,429.11,426.89,427.85,124464.0,427.18,429.11,426.89,427.85,124464.0
2023-08-15 12:30:00,427.92,429.0,427.45,428.77,70260.0,427.92,429.0,427.45,428.77,70260.0
2023-08-15 13:00:00,428.78,429.12,427.26,427.69,154352.0,428.78,429.12,427.26,427.69,154352.0
2023-08-15 13:30:00,427.69,427.71,426.42,427.0,113722.0,427.69,427.71,426.42,427.0,113722.0
2023-08-15 14:00:00,426.94,429.02,426.94,427.4,166540.0,426.94,429.02,426.94,427.4,166540.0
2023-08-15 14:30:00,427.46,427.79,426.86,427.47,75490.0,427.46,427.79,426.86,427.47,75490.0
2023-08-15 15:00:00,427.48,427.66,424.41,424.69,172883.0,427.48,427.66,424.41,424.69,172883.0
2023-08-15 15:30:00,424.65,424.65,423.08,423.78,325412.0,424.65,424.65,423.08,423.78,325412.0
2023-08-16 09:30:00,423.54,424.51,420.53,422.28,286680.0,423.54,424.51,420.53,422.28,286680.0
2023-08-16 10:00:00,422.27,423.04,420.23,422.24,188096.0,422.27,423.04,420.23,422.24,188096.0
2023-08-16 10:30:00,422.08,422.95,421.22,422.35,114449.0,422.08,422.95,421.22,422.35,114449.0
2023-08-16 11:00:00,422.36,423.68,420.89,421.66,149383.0,422.36,423.68,420.89,421.66,149383.0
2023-08-16 11:30:00,421.57,421.57,417.96,418.4,183378.0,421.57,421.57,417.96,418.4,183378.0
2023-08-16 12:00:00,418.35,418.75,417.11,417.21,206543.0,418.35,418.75,417.11,417.21,206543.0
2023-08-16 12:30:00,417.21,417.53,416.44,416.55,152138.0,417.21,417.53,416.44,416.55,152138.0
2023-08-16 13:00:00,416.48,417.58,416.08,417.4,114765.0,416.48,417.58,416.08,417.4,114765.0
2023-08-16 13:30:00,417.3,418.27,416.91,417.17,128557.0,417.3,418.27,416.91,417.17,128557.0
2023-08-16 14:00:00,417.35,419.1,415.73,418.91,191620.0,417.35,419.1,415.73,418.91,191620.0
2023-08-16 14:30:00,418.93,419.7,417.01,417.44,153169.0,418.93,419.7,417.01,417.44,153169.0
2023-08-16 15:00:00,417.32,417.58,415.77,416.27,191283.0,417.32,417.58,415.77,416.27,191283.0
2023-08-16 15:30:00,416.26,417.05,415.25,415.35,335371.0,416.26,417.05,415.25,415.35,335371.0
2023-08-17 09:30:00,415.0,415.24,408.5,410.32,501439.0,415.0,415.24,408.5,410.32,501439.0
2023-08-17 10:00:00,410.27,410.33,406.7,407.09,307242.0,410.27,410.33,406.7,407.09,307242.0
2023-08-17 10:30:00,406.97,409.11,406.65,407.96,242539.0,406.97,409.11,406.65,407.96,242539.0
2023-08-17 11:00:00,407.96,408.19,406.9,407.17,180322.0,407.96,408.19,406.9,407.17,180322.0
2023-08-17 11:30:00,407.26,408.31,407.14,407.42,113174.0,407.26,408.31,407.14,407.42,113174.0
2023-08-17 12:00:00,407.51,408.93,407.0,408.91,144299.0,407.51,408.93,407.0,408.91,144299.0
2023-08-17 12:30:00,408.86,410.81,408.49,410.72,172959.0,408.86,410.81,408.49,410.72,172959.0
2023-08-17 13:00:00,410.72,410.85,408.51,409.3,144331.0,410.72,410.85,408.51,409.3,144331.0
2023-08-17 13:30:00,409.19,409.19,407.18,407.58,143166.0,409.19,409.19,407.18,407.58,143166.0
2023-08-17 14:00:00,407.47,407.5,406.26,407.17,156135.0,407.47,407.5,406.26,407.17,156135.0
2023-08-17 14:30:00,407.24,407.35,404.76,405.2,264659.0,407.24,407.35,404.76,405.2,264659.0
2023-08-17 15:00:00,405.21,405.49,402.31,403.89,297837.0,405.21,405.49,402.31,403.89,297837.0
2023-08-17 15:30:00,403.89,404.2,401.58,402.88,654479.0,403.89,404.2,401.58,402.88,654479.0
2023-08-18 09:30:00,399.33,402.43,398.15,400.37,519746.0,399.33,402.43,398.15,400.37,519746.0
2023-08-18 10:00:00,400.31,401.97,399.68,400.63,250010.0,400.31,401.97,399.68,400.63,250010.0
2023-08-18 10:30:00,400.53,404.0,400.4,402.02,208217.0,400.53,404.0,400.4,402.02,208217.0
2023-08-18 11:00:00,402.09,404.21,402.0,402.75,149401.0,402.09,404.21,402.0,402.75,149401.0
2023-08-18 11:30:00,402.85,406.33,402.52,406.21,132152.0,402.85,406.33,402.52,406.21,132152.0
2023-08-18 12:00:00,406.25,406.52,403.94,404.16,116588.0,406.25,406.52,403.94,404.16,116588.0
2023-08-18 12:30:00,404.23,406.45,404.01,405.29,106437.0,404.23,406.45,404.01,405.29,106437.0
2023-08-18 13:00:00,405.22,405.56,403.66,405.07,103026.0,405.22,405.56,403.66,405.07,103026.0
2023-08-18 13:30:00,405.13,405.67,404.2,405.19,54727.0,405.13,405.67,404.2,405.19,54727.0
2023-08-18 14:00:00,405.19,406.03,404.96,405.34,77447.0,405.19,406.03,404.96,405.34,77447.0
2023-08-18 14:30:00,405.43,406.1,404.48,404.48,124047.0,405.43,406.1,404.48,404.48,124047.0
2023-08-18 15:00:00,404.47,404.83,403.07,404.8,200802.0,404.47,404.83,403.07,404.8,200802.0
2023-08-18 15:30:00,404.82,405.88,403.81,404.42,288989.0,404.82,405.88,403.81,404.42,288989.0
2023-08-21 09:30:00,402.23,407.83,399.5,406.22,356158.0,402.23,407.83,399.5,406.22,356158.0
2023-08-21 10:00:00,406.28,407.63,401.1,401.67,209940.0,406.28,407.63,401.1,401.67,209940.0
2023-08-21 10:30:00,401.69,403.4,401.17,401.26,121068.0,401.69,403.4,401.17,401.26,121068.0
2023-08-21 11:00:00,401.37,402.76,399.63,401.21,163885.0,401.37,402.76,399.63,401.21,163885.0
2023-08-21 11:30:00,401.1,402.4,400.21,401.57,102165.0,401.1,402.4,400.21,401.57,102165.0
2023-08-21 12:00:00,401.73,404.59,401.45,404.54,132570.0,401.73,404.59,401.45,404.54,132570.0
2023-08-21 12:30:00,404.44,404.98,403.97,404.83,82391.0,404.44,404.98,403.97,404.83,82391.0
2023-08-21 13:00:00,404.84,406.02,404.35,405.24,79803.0,404.84,406.02,404.35,405.24,79803.0
2023-08-21 13:30:00,405.12,406.55,404.96,405.93,70792.0,405.12,406.55,404.96,405.93,70792.0
2023-08-21 14:00:00,406.05,406.81,405.95,406.32,89063.0,406.05,406.81,405.95,406.32,89063.0
2023-08-21 14:30:00,406.44,407.76,406.18,407.76,82116.0,406.44,407.76,406.18,407.76,82116.0
2023-08-21 15:00:00,407.67,408.53,407.37,407.78,125805.0,407.67,408.53,407.37,407.78,125805.0
2023-08-21 15:30:00,407.75,409.61,407.69,408.17,307290.0,407.75,409.61,407.69,408.17,307290.0
2023-08-22 09:30:00,409.0,413.17,407.4,409.26,380716.0,409.0,413.17,407.4,409.26,380716.0
2023-08-22 10:00:00,409.28,412.93,409.12,410.62,159672.0,409.28,412.93,409.12,410.62,159672.0
2023-08-22 10:30:00,410.74,414.52,409.01,414.3,177791.0,410.74,414.52,409.01,414.3,177791.0
2023-08-22 11:00:00,414.52,414.75,412.95,413.56,141048.0,414.52,414.75,412.95,413.56,141048.0
2023-08-22 11:30:00,413.7,415.24,412.14,412.27,173789.0,413.7,415.24,412.14,412.27,173789.0
2023-08-22 12:00:00,412.51,412.59,409.77,410.44,76566.0,412.51,412.59,409.77,410.44,76566.0
2023-08-22 12:30:00,410.51,413.03,410.23,412.51,111488.0,410.51,413.03,410.23,412.51,111488.0
2023-08-22 13:00:00,412.54,412.75,410.45,412.36,70366.0,412.54,412.75,410.45,412.36,70366.0
2023-08-22 13:30:00,412.36,412.88,411.07,411.77,70743.0,412.36,412.88,411.07,411.77,70743.0
2023-08-22 14:00:00,411.77,413.9,411.14,413.86,70982.0,411.77,413.9,411.14,413.86,70982.0
2023-08-22 14:30:00,413.82,414.26,413.07,414.25,79974.0,413.82,414.26,413.07,414.25,79974.0
2023-08-22 15:00:00,414.26,415.74,414.0,414.27,137625.0,414.26,415.74,414.0,414.27,137625.0
2023-08-22 15:30:00,414.38,415.02,412.21,413.14,358840.0,414.38,415.02,412.21,413.14,358840.0
2023-08-23 09:30:00,418.4,425.82,417.71,425.55,789322.0,418.4,425.82,417.71,425.55,789322.0
2023-08-23 10:00:00,425.68,429.07,424.27,428.71,405894.0,425.68,429.07,424.27,428.71,405894.0
2023-08-23 10:30:00,428.7,435.0,428.7,433.47,936452.0,428.7,435.0,428.7,433.47,936452.0
2023-08-23 11:00:00,433.48,437.02,432.41,436.17,546899.0,433.48,437.02,432.41,436.17,546899.0
2023-08-23 11:30:00,436.3,436.64,434.66,435.83,319553.0,436.3,436.64,434.66,435.83,319553.0
2023-08-23 12:00:00,435.75,435.8,431.84,432.06,270712.0,435.75,435.8,431.84,432.06,270712.0
2023-08-23 12:30:00,432.11,432.81,431.32,431.67,251192.0,432.11,432.81,431.32,431.67,251192.0
2023-08-23 13:00:00,431.67,433.48,431.5,433.1,171980.0,431.67,433.48,431.5,433.1,171980.0
2023-08-23 13:30:00,433.12,434.29,432.39,432.77,155651.0,433.12,434.29,432.39,432.77,155651.0
2023-08-23 14:00:00,432.7,432.72,430.24,430.46,198713.0,432.7,432.72,430.24,430.46,198713.0
2023-08-23 14:30:00,430.45,430.8,429.66,430.08,163530.0,430.45,430.8,429.66,430.08,163530.0
2023-08-23 15:00:00,430.07,430.92,429.03,429.31,229488.0,430.07,430.92,429.03,429.31,229488.0
2023-08-23 15:30:00,429.24,429.84,426.87,427.5,490410.0,429.24,429.84,426.87,427.5,490410.0
2023-08-24 09:30:00,425.41,427.59,417.5,418.43,597828.0,425.41,427.59,417.5,418.43,597828.0
2023-08-24 10:00:00,418.66,420.31,413.69,414.15,305426.0,418.66,420.31,413.69,414.15,305426.0
2023-08-24 10:30:00,414.12,415.88,413.23,414.31,225866.0,414.12,415.88,413.23,414.31,225866.0
2023-08-24 11:00:00,414.18,414.18,408.26,409.37,492171.0,414.18,414.18,408.26,409.37,492171.0
2023-08-24 11:30:00,409.38,409.86,408.03,408.65,166075.0,409.38,409.86,408.03,408.65,166075.0
2023-08-24 12:00:00,408.77,412.3,408.74,412.0,162537.0,408.77,412.3,408.74,412.0,162537.0
2023-08-24 12:30:00,412.08,413.7,412.07,413.17,134035.0,412.08,413.7,412.07,413.17,134035.0
2023-08-24 13:00:00,413.17,413.69,411.05,411.12,105545.0,413.17,413.69,411.05,411.12,105545.0
2023-08-24 13:30:00,411.27,412.29,410.41,410.88,80846.0,411.27,412.29,410.41,410.88,80846.0
2023-08-24 14:00:00,411.07,412.5,411.01,411.42,73667.0,411.07,412.5,411.01,411.42,73667.0
2023-08-24 14:30:00,411.42,412.37,410.32,411.39,75234.0,411.42,412.37,410.32,411.39,75234.0
2023-08-24 15:00:00,411.31,411.46,410.21,410.49,109630.0,411.31,411.46,410.21,410.49,109630.0
2023-08-24 15:30:00,410.38,410.94,406.16,406.85,514340.0,410.38,410.94,406.16,406.85,514340.0
2023-08-25 09:30:00,412.29,416.73,411.39,414.86,596304.0,412.29,416.73,411.39,414.86,596304.0
2023-08-25 10:00:00,414.87,419.25,412.12,413.37,454182.0,414.87,419.25,412.12,413.37,454182.0
2023-08-25 10:30:00,413.52,414.56,407.56,407.8,273628.0,413.52,414.56,407.56,407.8,273628.0
2023-08-25 11:00:00,407.8,411.89,407.8,411.15,250283.0,407.8,411.89,407.8,411.15,250283.0
2023-08-25 11:30:00,411.18,413.08,410.01,410.53,175990.0,411.18,413.08,410.01,410.53,175990.0
2023-08-25 12:00:00,410.44,413.37,410.43,413.19,143668.0,410.44,413.37,410.43,413.19,143668.0
2023-08-25 12:30:00,413.18,414.77,412.89,413.95,109055.0,413.18,414.77,412.89,413.95,109055.0
2023-08-25 13:00:00,413.99,414.92,412.69,413.59,75019.0,413.99,414.92,412.69,413.59,75019.0
2023-08-25 13:30:00,413.65,414.3,412.43,414.3,43445.0,413.65,414.3,412.43,414.3,43445.0
2023-08-25 14:00:00,414.15,417.38,414.13,417.15,135116.0,414.15,417.38,414.13,417.15,135116.0
2023-08-25 14:30:00,417.2,418.37,417.12,417.74,205515.0,417.2,418.37,417.12,417.74,205515.0
2023-08-25 15:00:00,417.81,418.46,416.54,418.25,126430.0,417.81,418.46,416.54,418.25,126430.0
2023-08-25 15:30:00,418.36,418.49,415.14,415.99,338623.0,418.36,418.49,415.14,415.99,338623.0
2023-08-28 09:30:00,418.04,419.83,413.27,415.98,283517.0,418.04,419.83,413.27,415.98,283517.0
2023-08-28 10:00:00,415.99,418.71,415.35,418.36,140339.0,415.99,418.71,415.35,418.36,140339.0
2023-08-28 10:30:00,418.44,418.97,414.9,415.85,97473.0,418.44,418.97,414.9,415.85,97473.0
2023-08-28 11:00:00,415.84,417.77,415.55,416.56,69339.0,415.84,417.77,415.55,416.56,69339.0
2023-08-28 11:30:00,416.66,417.88,415.1,416.26,100097.0,416.66,417.88,415.1,416.26,100097.0
2023-08-28 12:00:00,416.15,416.55,415.08,416.06,78719.0,416.15,416.55,415.08,416.06,78719.0
2023-08-28 12:30:00,416.14,418.15,416.1,418.01,72794.0,416.14,418.15,416.1,418.01,72794.0
2023-08-28 13:00:00,418.15,419.35,418.1,418.49,94503.0,418.15,419.35,418.1,418.49,94503.0
2023-08-28 13:30:00,418.58,418.84,415.92,416.33,49527.0,418.58,418.84,415.92,416.33,49527.0
2023-08-28 14:00:00,416.14,416.42,414.53,414.79,105443.0,416.14,416.42,414.53,414.79,105443.0
2023-08-28 14:30:00,414.83,415.6,413.71,415.51,90742.0,414.83,415.6,413.71,415.51,90742.0
2023-08-28 15:00:00,415.51,416.74,414.96,415.5,85788.0,415.51,416.74,414.96,415.5,85788.0
2023-08-28 15:30:00,415.24,418.33,415.13,418.18,207206.0,415.24,418.33,415.13,418.18,207206.0
2023-08-29 09:30:00,416.0,420.63,414.5,419.17,268467.0,416.0,420.63,414.5,419.17,268467.0
2023-08-29 10:00:00,419.35,422.69,419.32,422.37,256215.0,419.35,422.69,419.32,422.37,256215.0
2023-08-29 10:30:00,422.39,425.98,422.37,425.9,217182.0,422.39,425.98,422.37,425.9,217182.0
2023-08-29 11:00:00,425.88,426.26,424.57,425.06,184418.0,425.88,426.26,424.57,425.06,184418.0
2023-08-29 11:30:00,425.04,426.78,424.84,425.42,132532.0,425.04,426.78,424.84,425.42,132532.0
2023-08-29 12:00:00,425.45,426.51,424.94,426.32,114749.0,425.45,426.51,424.94,426.32,114749.0
2023-08-29 12:30:00,426.48,427.0,425.3,426.48,77699.0,426.48,427.0,425.3,426.48,77699.0
2023-08-29 13:00:00,426.61,426.85,426.09,426.73,64913.0,426.61,426.85,426.09,426.73,64913.0
2023-08-29 13:30:00,426.72,427.67,426.37,426.99,79801.0,426.72,427.67,426.37,426.99,79801.0
2023-08-29 14:00:00,426.93,429.21,426.73,428.75,103410.0,426.93,429.21,426.73,428.75,103410.0
2023-08-29 14:30:00,428.69,430.12,428.65,430.0,131306.0,428.69,430.12,428.65,430.0,131306.0
2023-08-29 15:00:00,430.0,432.0,429.55,431.7,192626.0,430.0,432.0,429.55,431.7,192626.0
2023-08-29 15:30:00,431.59,432.17,429.8,429.99,399474.0,431.59,432.17,429.8,429.99,399474.0
2023-08-30 09:30:00,430.85,434.38,428.35,433.97,310531.0,430.85,434.38,428.35,433.97,310531.0
2023-08-30 10:00:00,434.0,438.16,431.7,432.92,473553.0,434.0,438.16,431.7,432.92,473553.0
2023-08-30 10:30:00,432.89,435.7,432.7,435.34,202679.0,432.89,435.7,432.7,435.34,202679.0
2023-08-30 11:00:00,435.34,436.28,433.6,435.81,153018.0,435.34,436.28,433.6,435.81,153018.0
2023-08-30 11:30:00,435.47,437.08,434.9,437.08,92265.0,435.47,437.08,434.9,437.08,92265.0
2023-08-30 12:00:00,437.0,437.32,435.24,436.11,93669.0,437.0,437.32,435.24,436.11,93669.0
2023-08-30 12:30:00,436.08,437.01,434.74,435.76,91949.0,436.08,437.01,434.74,435.76,91949.0
2023-08-30 13:00:00,435.79,436.37,435.0,435.29,62767.0,435.79,436.37,435.0,435.29,62767.0
2023-08-30 13:30:00,435.29,435.8,433.75,434.43,49984.0,435.29,435.8,433.75,434.43,49984.0
2023-08-30 14:00:00,434.34,434.34,432.36,433.21,91496.0,434.34,434.34,432.36,433.21,91496.0
2023-08-30 14:30:00,433.18,435.94,433.17,435.76,86762.0,433.18,435.94,433.17,435.76,86762.0
2023-08-30 15:00:00,435.84,436.32,434.61,435.18,106514.0,435.84,436.32,434.61,435.18,106514.0
2023-08-30 15:30:00,435.19,435.85,433.91,434.82,223744.0,435.19,435.85,433.91,434.82,223744.0
2023-08-31 09:30:00,431.65,436.93,431.23,435.55,292898.0,431.65,436.93,431.23,435.55,292898.0
2023-08-31 10:00:00,435.55,436.83,433.11,436.83,228116.0,435.55,436.83,433.11,436.83,228116.0
2023-08-31 10:30:00,436.73,437.15,434.5,436.56,163113.0,436.73,437.15,434.5,436.56,163113.0
2023-08-31 11:00:00,436.56,436.84,434.81,435.48,139333.0,436.56,436.84,434.81,435.48,139333.0
2023-08-31 11:30:00,435.59,436.09,434.5,435.04,131836.0,435.59,436.09,434.5,435.04,131836.0
2023-08-31 12:00:00,435.0,435.0,432.61,433.4,111873.0,435.0,435.0,432.61,433.4,111873.0
2023-08-31 12:30:00,433.31,433.82,431.51,432.29,113272.0,433.31,433.82,431.51,432.29,113272.0
2023-08-31 13:00:00,432.33,433.95,432.08,433.73,120199.0,432.33,433.95,432.08,433.73,120199.0
2023-08-31 13:30:00,433.88,434.82,433.71,434.41,110526.0,433.88,434.82,433.71,434.41,110526.0
2023-08-31 14:00:00,434.45,435.9,434.38,435.24,103235.0,434.45,435.9,434.38,435.24,103235.0
2023-08-31 14:30:00,435.25,435.44,433.8,434.31,104698.0,435.25,435.44,433.8,434.31,104698.0
2023-08-31 15:00:00,434.44,435.5,434.44,434.9,99489.0,434.44,435.5,434.44,434.9,99489.0
2023-08-31 15:30:00,434.92,435.88,433.61,433.61,293497.0,434.92,435.88,433.61,433.61,293497.0
2023-09-01 09:30:00,437.73,441.28,435.93,441.2,619146.0,437.73,441.28,435.93,441.2,619146.0
2023-09-01 10:00:00,441.0,445.5,439.75,443.68,606977.0,441.0,445.5,439.75,443.68,606977.0
2023-09-01 10:30:00,443.56,443.69,440.0,441.19,193587.0,443.56,443.69,440.0,441.19,193587.0
2023-09-01 11:00:00,441.29,442.16,440.2,441.19,131537.0,441.29,442.16,440.2,441.19,131537.0
2023-09-01 11:30:00,441.16,442.0,438.69,439.44,117247.0,441.16,442.0,438.69,439.44,117247.0
2023-09-01 12:00:00,439.41,442.78,439.23,442.29,114007.0,439.41,442.78,439.23,442.29,114007.0
2023-09-01 12:30:00,442.32,444.45,441.91,444.17,142646.0,442.32,444.45,441.91,444.17,142646.0
2023-09-01 13:00:00,444.29,444.57,442.05,442.06,130643.0,444.29,444.57,442.05,442.06,130643.0
2023-09-01 13:30:00,442.06,443.09,441.4,441.75,117124.0,442.06,443.09,441.4,441.75,117124.0
2023-09-01 14:00:00,441.75,441.92,438.79,439.13,116781.0,441.75,441.92,438.79,439.13,116781.0
2023-09-01 14:30:00,439.11,439.8,438.16,439.57,129064.0,439.11,439.8,438.16,439.57,129064.0
2023-09-01 15:00:00,439.58,440.51,439.33,440.28,106356.0,439.58,440.51,439.33,440.28,106356.0
2023-09-01 15:30:00,440.29,440.56,439.03,440.04,255445.0,440.29,440.56,439.03,440.04,255445.0
2023-09-05 09:30:00,438.39,448.35,438.0,445.09,670806.0,438.39,448.35,438.0,445.09,670806.0
2023-09-05 10:00:00,445.09,449.4,444.5,448.06,379652.0,445.09,449.4,444.5,448.06,379652.0
2023-09-05 10:30:00,447.88,452.81,447.7,451.46,517888.0,447.88,452.81,447.7,451.46,517888.0
2023-09-05 11:00:00,451.36,453.45,451.01,451.42,279910.0,451.36,453.45,451.01,451.42,279910.0
2023-09-05 11:30:00,451.43,451.58,448.65,449.89,207837.0,451.43,451.58,448.65,449.89,207837.0
2023-09-05 12:00:00,449.99,451.27,448.95,450.36,140327.0,449.99,451.27,448.95,450.36,140327.0
2023-09-05 12:30:00,450.32,452.1,449.8,450.0,123342.0,450.32,452.1,449.8,450.0,123342.0
2023-09-05 13:00:00,449.95,450.4,448.96,449.57,98330.0,449.95,450.4,448.96,449.57,98330.0
2023-09-05 13:30:00,449.53,450.53,448.98,450.41,109709.0,449.53,450.53,448.98,450.41,109709.0
2023-09-05 14:00:00,450.5,452.08,450.28,451.74,188011.0,450.5,452.08,450.28,451.74,188011.0
2023-09-05 14:30:00,451.74,452.6,451.23,452.29,130045.0,451.74,452.6,451.23,452.29,130045.0
2023-09-05 15:00:00,452.18,452.28,450.15,450.5,111398.0,452.18,452.28,450.15,450.5,111398.0
2023-09-05 15:30:00,450.5,451.36,448.15,448.73,476188.0,450.5,451.36,448.15,448.73,476188.0
2023-09-06 09:30:00,448.33,451.39,446.35,449.93,441772.0,448.33,451.39,446.35,449.93,441772.0
2023-09-06 10:00:00,449.61,449.61,445.31,446.5,323053.0,449.61,449.61,445.31,446.5,323053.0
2023-09-06 10:30:00,446.34,449.52,445.52,445.52,176866.0,446.34,449.52,445.52,445.52,176866.0
2023-09-06 11:00:00,445.61,446.51,443.95,446.18,205459.0,445.61,446.51,443.95,446.18,205459.0
2023-09-06 11:30:00,446.09,446.36,444.26,444.3,115417.0,446.09,446.36,444.26,444.3,115417.0
2023-09-06 12:00:00,444.28,444.76,441.35,441.38,128964.0,444.28,444.76,441.35,441.38,128964.0
2023-09-06 12:30:00,441.38,442.4,440.65,441.49,168146.0,441.38,442.4,440.65,441.49,168146.0
2023-09-06 13:00:00,441.43,444.07,440.49,442.94,149385.0,441.43,444.07,440.49,442.94,149385.0
2023-09-06 13:30:00,443.19,443.75,442.25,442.55,78938.0,443.19,443.75,442.25,442.55,78938.0
2023-09-06 14:00:00,442.45,443.72,441.68,443.24,91846.0,442.45,443.72,441.68,443.24,91846.0
2023-09-06 14:30:00,443.29,444.97,443.27,443.96,121929.0,443.29,444.97,443.27,443.96,121929.0
2023-09-06 15:00:00,444.0,444.73,442.97,443.81,123509.0,444.0,444.73,442.97,443.81,123509.0
2023-09-06 15:30:00,443.9,446.59,443.9,445.77,256076.0,443.9,446.59,443.9,445.77,256076.0
2023-09-07 09:30:00,441.15,441.39,437.0,438.86,405364.0,441.15,441.39,437.0,438.86,405364.0
2023-09-07 10:00:00,438.83,441.7,436.7,440.16,233059.0,438.83,441.7,436.7,440.16,233059.0
2023-09-07 10:30:00,440.23,441.65,438.86,440.18,119568.0,440.23,441.65,438.86,440.18,119568.0
2023-09-07 11:00:00,440.2,440.97,439.5,440.74,92066.0,440.2,440.97,439.5,440.74,92066.0
2023-09-07 11:30:00,440.58,442.11,438.76,439.3,90863.0,440.58,442.11,438.76,439.3,90863.0
2023-09-07 12:00:00,439.12,441.19,439.12,440.91,61792.0,439.12,441.19,439.12,440.91,61792.0
2023-09-07 12:30:00,440.75,442.38,440.74,441.6,58543.0,440.75,442.38,440.74,441.6,58543.0
2023-09-07 13:00:00,441.5,443.15,441.15,442.88,56672.0,441.5,443.15,441.15,442.88,56672.0
2023-09-07 13:30:00,443.07,444.15,442.35,443.88,61035.0,443.07,444.15,442.35,443.88,61035.0
2023-09-07 14:00:00,443.97,444.45,443.49,443.85,91850.0,443.97,444.45,443.49,443.85,91850.0
2023-09-07 14:30:00,443.77,444.43,443.35,444.36,60646.0,443.77,444.43,443.35,444.36,60646.0
2023-09-07 15:00:00,444.36,444.6,442.7,443.4,62976.0,444.36,444.6,442.7,443.4,62976.0
2023-09-07 15:30:00,443.45,443.7,442.14,443.1,168252.0,443.45,443.7,442.14,443.1,168252.0
2023-09-08 09:30:00,443.56,446.81,442.2,442.91,333255.0,443.56,446.81,442.2,442.91,333255.0
2023-09-08 10:00:00,442.77,444.94,442.76,443.42,95291.0,442.77,444.94,442.76,443.42,95291.0
2023-09-08 10:30:00,443.41,444.1,439.03,439.22,112661.0,443.41,444.1,439.03,439.22,112661.0
2023-09-08 11:00:00,439.03,442.68,438.85,442.53,158892.0,439.03,442.68,438.85,442.53,158892.0
2023-09-08 11:30:00,442.57,443.21,441.21,441.44,70466.0,442.57,443.21,441.21,441.44,70466.0
2023-09-08 12:00:00,441.52,443.2,440.81,442.73,80291.0,441.52,443.2,440.81,442.73,80291.0
2023-09-08 12:30:00,442.62,442.93,441.44,442.74,53913.0,442.62,442.93,441.44,442.74,53913.0
2023-09-08 13:00:00,442.65,443.17,441.83,442.53,80626.0,442.65,443.17,441.83,442.53,80626.0
2023-09-08 13:30:00,442.6,443.1,442.04,443.02,52130.0,442.6,443.1,442.04,443.02,52130.0
2023-09-08 14:00:00,443.05,443.75,441.9,442.6,91776.0,443.05,443.75,441.9,442.6,91776.0
2023-09-08 14:30:00,442.69,443.23,441.38,441.38,56488.0,442.69,443.23,441.38,441.38,56488.0
2023-09-08 15:00:00,441.46,441.9,440.8,441.48,88612.0,441.46,441.9,440.8,441.48,88612.0
2023-09-08 15:30:00,441.37,443.03,441.02,442.83,212935.0,441.37,443.03,441.02,442.83,212935.0
2023-09-11 09:30:00,443.07,449.88,443.04,447.3,304827.0,443.07,449.88,443.04,447.3,304827.0
2023-09-11 10:00:00,447.49,449.89,444.0,447.0,191737.0,447.49,449.89,444.0,447.0,191737.0
2023-09-11 10:30:00,446.97,447.05,444.57,445.09,106538.0,446.97,447.05,444.57,445.09,106538.0
2023-09-11 11:00:00,445.08,445.72,443.04,445.04,123809.0,445.08,445.72,443.04,445.04,123809.0
2023-09-11 11:30:00,445.0,446.0,443.89,444.63,64239.0,445.0,446.0,443.89,444.63,64239.0
2023-09-11 12:00:00,444.64,444.97,443.62,444.47,57315.0,444.64,444.97,443.62,444.47,57315.0
2023-09-11 12:30:00,444.61,444.8,442.79,442.95,80385.0,444.61,444.8,442.79,442.95,80385.0
2023-09-11 13:00:00,442.9,444.16,442.75,444.16,49776.0,442.9,444.16,442.75,444.16,49776.0
2023-09-11 13:30:00,444.27,445.85,444.27,445.75,62171.0,444.27,445.85,444.27,445.75,62171.0
2023-09-11 14:00:00,445.88,447.21,445.54,447.21,63768.0,445.88,447.21,445.54,447.21,63768.0
2023-09-11 14:30:00,447.24,448.0,446.1,446.28,61434.0,447.24,448.0,446.1,446.28,61434.0
2023-09-11 15:00:00,446.27,447.48,445.55,446.99,78934.0,446.27,447.48,445.55,446.99,78934.0
2023-09-11 15:30:00,446.83,447.0,444.81,445.36,228377.0,446.83,447.0,444.81,445.36,228377.0
2023-09-12 09:30:00,442.85,444.64,440.74,444.15,187012.0,442.85,444.64,440.74,444.15,187012.0
2023-09-12 10:00:00,444.21,445.44,442.12,442.36,158484.0,444.21,445.44,442.12,442.36,158484.0
2023-09-12 10:30:00,442.25,443.17,441.02,441.28,109014.0,442.25,443.17,441.02,441.28,109014.0
2023-09-12 11:00:00,441.31,442.26,440.26,441.53,99063.0,441.31,442.26,440.26,441.53,99063.0
2023-09-12 11:30:00,441.59,441.94,441.0,441.24,62920.0,441.59,441.94,441.0,441.24,62920.0
2023-09-12 12:00:00,441.22,442.68,441.06,442.18,38381.0,441.22,442.68,441.06,442.18,38381.0
2023-09-12 12:30:00,441.97,442.81,441.2,441.4,47804.0,441.97,442.81,441.2,441.4,47804.0
2023-09-12 13:00:00,441.4,442.0,440.93,441.12,45972.0,441.4,442.0,440.93,441.12,45972.0
2023-09-12 13:30:00,441.27,441.71,439.33,439.68,71082.0,441.27,441.71,439.33,439.68,71082.0
2023-09-12 14:00:00,439.62,439.87,438.46,439.31,59730.0,439.62,439.87,438.46,439.31,59730.0
2023-09-12 14:30:00,439.31,439.44,436.71,436.71,113906.0,439.31,439.44,436.71,436.71,113906.0
2023-09-12 15:00:00,436.68,437.17,435.15,435.51,166414.0,436.68,437.17,435.15,435.51,166414.0
2023-09-12 15:30:00,435.61,435.61,434.12,434.62,425457.0,435.61,435.61,434.12,434.62,425457.0
2023-09-13 09:30:00,435.32,438.4,430.38,431.23,340476.0,435.32,438.4,430.38,431.23,340476.0
2023-09-13 10:00:00,431.23,432.91,429.17,432.57,224273.0,431.23,432.91,429.17,432.57,224273.0
2023-09-13 10:30:00,432.74,436.0,432.12,435.56,206766.0,432.74,436.0,432.12,435.56,206766.0
2023-09-13 11:00:00,435.5,437.59,434.65,436.68,268596.0,435.5,437.59,434.65,436.68,268596.0
2023-09-13 11:30:00,436.75,437.28,420.21,423.64,915129.0,436.75,437.28,420.21,423.64,915129.0
2023-09-13 12:00:00,423.64,424.8,415.34,416.7,1281810.0,423.64,424.8,415.34,416.7,1281810.0
2023-09-13 12:30:00,416.88,418.14,414.81,416.32,805068.0,416.88,418.14,414.81,416.32,805068.0
2023-09-13 13:00:00,416.57,420.15,416.27,418.8,557713.0,416.57,420.15,416.27,418.8,557713.0
2023-09-13 13:30:00,418.72,421.55,417.51,418.65,423769.0,418.72,421.55,417.51,418.65,423769.0
2023-09-13 14:00:00,418.76,419.0,414.52,416.11,452919.0,418.76,419.0,414.52,416.11,452919.0
2023-09-13 14:30:00,416.14,416.17,411.9,412.68,655466.0,416.14,416.17,411.9,412.68,655466.0
2023-09-13 15:00:00,412.64,413.83,411.06,412.79,568918.0,412.64,413.83,411.06,412.79,568918.0
2023-09-13 15:30:00,412.9,413.31,410.69,412.28,918491.0,412.9,413.31,410.69,412.28,918491.0
2023-09-14 09:30:00,410.61,411.39,402.57,404.4,1538048.0,410.61,411.39,402.57,404.4,1538048.0
2023-09-14 10:00:00,404.48,406.9,401.81,405.38,1001115.0,404.48,406.9,401.81,405.38,1001115.0
2023-09-14 10:30:00,405.33,407.88,404.73,406.28,431306.0,405.33,407.88,404.73,406.28,431306.0
2023-09-14 11:00:00,406.29,406.84,404.14,404.45,463992.0,406.29,406.84,404.14,404.45,463992.0
2023-09-14 11:30:00,404.5,405.72,403.32,404.69,341580.0,404.5,405.72,403.32,404.69,341580.0
2023-09-14 12:00:00,404.69,405.28,402.8,403.8,277688.0,404.69,405.28,402.8,403.8,277688.0
2023-09-14 12:30:00,403.7,404.41,402.29,403.8,238895.0,403.7,404.41,402.29,403.8,238895.0
2023-09-14 13:00:00,403.65,404.16,402.8,403.83,186408.0,403.65,404.16,402.8,403.83,186408.0
2023-09-14 13:30:00,403.95,403.98,401.87,403.52,271330.0,403.95,403.98,401.87,403.52,271330.0
2023-09-14 14:00:00,403.51,403.51,401.41,401.73,268895.0,403.51,403.51,401.41,401.73,268895.0
2023-09-14 14:30:00,401.65,403.0,401.4,401.87,235917.0,401.65,403.0,401.4,401.87,235917.0
2023-09-14 15:00:00,401.87,402.8,401.75,402.07,293636.0,401.87,402.8,401.75,402.07,293636.0
2023-09-14 15:30:00,402.1,402.33,400.0,400.49,1037663.0,402.1,402.33,400.0,400.49,1037663.0
2023-09-15 09:30:00,401.0,404.7,399.29,402.86,1519644.0,401.0,404.7,399.29,402.86,1519644.0
2023-09-15 10:00:00,402.86,404.13,400.19,402.88,490504.0,402.86,404.13,400.19,402.88,490504.0
2023-09-15 10:30:00,402.71,402.72,399.13,399.79,380558.0,402.71,402.72,399.13,399.79,380558.0
2023-09-15 11:00:00,399.87,399.88,396.51,397.44,461514.0,399.87,399.88,396.51,397.44,461514.0
2023-09-15 11:30:00,397.31,397.75,395.03,396.04,398064.0,397.31,397.75,395.03,396.04,398064.0
2023-09-15 12:00:00,396.07,397.45,395.4,396.97,240098.0,396.07,397.45,395.4,396.97,240098.0
2023-09-15 12:30:00,397.0,399.33,397.0,398.06,247418.0,397.0,399.33,397.0,398.06,247418.0
2023-09-15 13:00:00,398.05,398.14,395.12,395.5,176692.0,398.05,398.14,395.12,395.5,176692.0
2023-09-15 13:30:00,395.58,396.61,395.32,396.17,129588.0,395.58,396.61,395.32,396.17,129588.0
2023-09-15 14:00:00,396.18,396.91,395.46,395.69,121821.0,396.18,396.91,395.46,395.69,121821.0
2023-09-15 14:30:00,395.7,396.9,395.53,396.65,128900.0,395.7,396.9,395.53,396.65,128900.0
2023-09-15 15:00:00,396.51,398.02,396.07,397.22,174435.0,396.51,398.02,396.07,397.22,174435.0
2023-09-15 15:30:00,397.2,397.9,396.54,396.82,714395.0,397.2,397.9,396.54,396.82,714395.0
2023-09-18 09:30:00,395.74,399.47,394.01,396.88,455812.0,395.74,399.47,394.01,396.88,455812.0
2023-09-18 10:00:00,396.94,397.72,395.56,396.59,226761.0,396.94,397.72,395.56,396.59,226761.0
2023-09-18 10:30:00,396.59,396.59,392.6,395.03,348776.0,396.59,396.59,392.6,395.03,348776.0
2023-09-18 11:00:00,394.89,396.95,393.85,396.84,190001.0,394.89,396.95,393.85,396.84,190001.0
2023-09-18 11:30:00,396.89,397.71,395.72,396.03,179538.0,396.89,397.71,395.72,396.03,179538.0
2023-09-18 12:00:00,396.02,396.42,395.2,395.61,120807.0,396.02,396.42,395.2,395.61,120807.0
2023-09-18 12:30:00,395.61,395.88,393.94,394.19,131117.0,395.61,395.88,393.94,394.19,131117.0
2023-09-18 13:00:00,394.12,395.26,393.73,394.48,153253.0,394.12,395.26,393.73,394.48,153253.0
2023-09-18 13:30:00,394.47,394.87,393.72,394.0,91615.0,394.47,394.87,393.72,394.0,91615.0
2023-09-18 14:00:00,394.08,394.85,393.99,394.61,81508.0,394.08,394.85,393.99,394.61,81508.0
2023-09-18 14:30:00,394.61,395.09,392.85,393.21,122355.0,394.61,395.09,392.85,393.21,122355.0
2023-09-18 15:00:00,393.2,394.41,392.81,394.1,146374.0,393.2,394.41,392.81,394.1,146374.0
2023-09-18 15:30:00,394.18,394.9,393.06,394.36,504308.0,394.18,394.9,393.06,394.36,504308.0
2023-09-19 09:30:00,392.84,397.44,391.94,395.13,454163.0,392.84,397.44,391.94,395.13,454163.0
2023-09-19 10:00:00,394.94,396.79,392.65,393.06,241344.0,394.94,396.79,392.65,393.06,241344.0
2023-09-19 10:30:00,393.05,393.62,390.53,390.83,198068.0,393.05,393.62,390.53,390.83,198068.0
2023-09-19 11:00:00,390.85,391.84,390.66,391.25,129675.0,390.85,391.84,390.66,391.25,129675.0
2023-09-19 11:30:00,391.33,392.22,390.24,391.73,185469.0,391.33,392.22,390.24,391.73,185469.0
2023-09-19 12:00:00,391.81,393.92,391.05,393.64,121452.0,391.81,393.92,391.05,393.64,121452.0
2023-09-19 12:30:00,393.59,394.49,392.37,394.27,94820.0,393.59,394.49,392.37,394.27,94820.0
2023-09-19 13:00:00,394.36,395.0,393.79,394.12,98699.0,394.36,395.0,393.79,394.12,98699.0
2023-09-19 13:30:00,394.24,396.88,394.04,396.73,145084.0,394.24,396.88,394.04,396.73,145084.0
2023-09-19 14:00:00,396.8,398.05,396.37,396.4,247288.0,396.8,398.05,396.37,396.4,247288.0
2023-09-19 14:30:00,396.37,398.23,395.72,395.79,119830.0,396.37,398.23,395.72,395.79,119830.0
2023-09-19 15:00:00,395.79,396.99,395.33,396.48,123650.0,395.79,396.99,395.33,396.48,123650.0
2023-09-19 15:30:00,396.51,396.74,395.34,396.17,267062.0,396.51,396.74,395.34,396.17,267062.0
2023-09-20 09:30:00,397.05,397.99,393.69,396.24,222026.0,397.05,397.99,393.69,396.24,222026.0
2023-09-20 10:00:00,396.24,397.25,394.04,394.06,108335.0,396.24,397.25,394.04,394.06,108335.0
2023-09-20 10:30:00,394.02,394.49,392.75,394.02,153036.0,394.02,394.49,392.75,394.02,153036.0
2023-09-20 11:00:00,394.07,394.48,392.89,393.25,79884.0,394.07,394.48,392.89,393.25,79884.0
2023-09-20 11:30:00,393.17,393.84,392.25,393.71,113698.0,393.17,393.84,392.25,393.71,113698.0
2023-09-20 12:00:00,393.71,394.36,393.15,394.11,80169.0,393.71,394.36,393.15,394.11,80169.0
2023-09-20 12:30:00,394.11,394.77,393.46,393.76,73230.0,394.11,394.77,393.46,393.76,73230.0
2023-09-20 13:00:00,393.71,393.74,391.79,391.8,121630.0,393.71,393.74,391.79,391.8,121630.0
2023-09-20 13:30:00,391.7,392.54,391.17,392.11,105700.0,391.7,392.54,391.17,392.11,105700.0
2023-09-20 14:00:00,392.09,392.67,390.21,392.35,148245.0,392.09,392.67,390.21,392.35,148245.0
2023-09-20 14:30:00,392.38,393.94,390.43,390.67,123793.0,392.38,393.94,390.43,390.67,123793.0
2023-09-20 15:00:00,390.5,391.19,387.43,389.14,259278.0,390.5,391.19,387.43,389.14,259278.0
2023-09-20 15:30:00,389.2,389.41,386.12,386.16,407698.0,389.2,389.41,386.12,386.16,407698.0
2023-09-21 09:30:00,386.51,395.9,386.24,391.46,886914.0,386.51,395.9,386.24,391.46,886914.0
2023-09-21 10:00:00,391.44,391.88,386.33,387.71,401525.0,391.44,391.88,386.33,387.71,401525.0
2023-09-21 10:30:00,387.54,388.63,386.33,387.0,250133.0,387.54,388.63,386.33,387.0,250133.0
2023-09-21 11:00:00,386.94,387.35,384.81,386.01,207730.0,386.94,387.35,384.81,386.01,207730.0
2023-09-21 11:30:00,386.0,386.81,385.14,385.67,136079.0,386.0,386.81,385.14,385.67,136079.0
2023-09-21 12:00:00,385.58,387.48,385.27,387.13,173803.0,385.58,387.48,385.27,387.13,173803.0
2023-09-21 12:30:00,387.07,388.18,386.25,387.72,169202.0,387.07,388.18,386.25,387.72,169202.0
2023-09-21 13:00:00,387.74,388.65,387.2,388.02,119098.0,387.74,388.65,387.2,388.02,119098.0
2023-09-21 13:30:00,388.0,388.68,386.63,386.97,87903.0,388.0,388.68,386.63,386.97,87903.0
2023-09-21 14:00:00,386.95,387.02,385.28,385.5,122479.0,386.95,387.02,385.28,385.5,122479.0
2023-09-21 14:30:00,385.5,386.57,384.85,385.14,109127.0,385.5,386.57,384.85,385.14,109127.0
2023-09-21 15:00:00,385.14,385.56,383.69,383.81,131360.0,385.14,385.56,383.69,383.81,131360.0
2023-09-21 15:30:00,383.73,384.77,383.42,384.08,401709.0,383.73,384.77,383.42,384.08,401709.0
2023-09-22 09:30:00,385.0,386.88,381.26,381.91,361277.0,385.0,386.88,381.26,381.91,361277.0
2023-09-22 10:00:00,381.89,383.33,380.87,383.11,232977.0,381.89,383.33,380.87,383.11,232977.0
2023-09-22 10:30:00,383.11,385.13,383.11,384.25,223416.0,383.11,385.13,383.11,384.25,223416.0
2023-09-22 11:00:00,384.27,384.62,383.08,383.91,131841.0,384.27,384.62,383.08,383.91,131841.0
2023-09-22 11:30:00,383.82,384.12,381.73,381.9,96030.0,383.82,384.12,381.73,381.9,96030.0
2023-09-22 12:00:00,381.86,383.01,381.73,382.79,76142.0,381.86,383.01,381.73,382.79,76142.0
2023-09-22 12:30:00,383.0,383.5,382.16,382.6,66947.0,383.0,383.5,382.16,382.6,66947.0
2023-09-22 13:00:00,382.54,382.55,380.59,380.96,85275.0,382.54,382.55,380.59,380.96,85275.0
2023-09-22 13:30:00,380.9,381.95,380.01,380.01,94166.0,380.9,381.95,380.01,380.01,94166.0
2023-09-22 14:00:00,380.21,380.23,378.36,379.37,130820.0,380.21,380.23,378.36,379.37,130820.0
2023-09-22 14:30:00,379.17,379.65,378.51,378.94,87924.0,379.17,379.65,378.51,378.94,87924.0
2023-09-22 15:00:00,378.92,382.34,378.75,381.66,146396.0,378.92,382.34,378.75,381.66,146396.0
2023-09-22 15:30:00,381.73,382.3,379.27,379.71,308435.0,381.73,382.3,379.27,379.71,308435.0
2023-09-25 09:30:00,382.9,386.62,381.63,383.01,545822.0,382.9,386.62,381.63,383.01,545822.0
2023-09-25 10:00:00,383.06,383.43,381.04,381.2,226062.0,383.06,383.43,381.04,381.2,226062.0
2023-09-25 10:30:00,381.07,383.36,380.81,381.71,162976.0,381.07,383.36,380.81,381.71,162976.0
2023-09-25 11:00:00,381.66,384.18,381.09,383.14,157536.0,381.66,384.18,381.09,383.14,157536.0
2023-09-25 11:30:00,382.94,383.3,382.5,382.67,70054.0,382.94,383.3,382.5,382.67,70054.0
2023-09-25 12:00:00,382.63,384.98,382.63,384.57,102155.0,382.63,384.98,382.63,384.57,102155.0
2023-09-25 12:30:00,384.57,385.09,382.13,383.55,107159.0,384.57,385.09,382.13,383.55,107159.0
2023-09-25 13:00:00,383.43,384.34,382.86,383.32,60072.0,383.43,384.34,382.86,383.32,60072.0
2023-09-25 13:30:00,383.17,384.03,382.9,383.68,54954.0,383.17,384.03,382.9,383.68,54954.0
2023-09-25 14:00:00,383.68,384.39,383.41,384.01,63875.0,383.68,384.39,383.41,384.01,63875.0
2023-09-25 14:30:00,383.76,385.09,383.0,383.41,76288.0,383.76,385.09,383.0,383.41,76288.0
2023-09-25 15:00:00,383.4,384.25,382.68,384.25,72001.0,383.4,384.25,382.68,384.25,72001.0
2023-09-25 15:30:00,384.26,384.9,383.08,384.77,239163.0,384.26,384.9,383.08,384.77,239163.0
2023-09-26 09:30:00,382.42,384.17,380.22,380.61,329143.0,382.42,384.17,380.22,380.61,329143.0
2023-09-26 10:00:00,380.57,382.88,380.22,382.62,223081.0,380.57,382.88,380.22,382.62,223081.0
2023-09-26 10:30:00,382.71,384.5,382.53,384.22,211722.0,382.71,384.5,382.53,384.22,211722.0
2023-09-26 11:00:00,384.22,384.56,383.01,383.02,144524.0,384.22,384.56,383.01,383.02,144524.0
2023-09-26 11:30:00,383.0,383.61,382.4,383.12,86979.0,383.0,383.61,382.4,383.12,86979.0
2023-09-26 12:00:00,383.11,383.37,381.66,381.79,96624.0,383.11,383.37,381.66,381.79,96624.0
2023-09-26 12:30:00,381.78,382.12,380.62,380.66,90116.0,381.78,382.12,380.62,380.66,90116.0
2023-09-26 13:00:00,380.66,381.21,380.2,380.33,101185.0,380.66,381.21,380.2,380.33,101185.0
2023-09-26 13:30:00,380.23,380.48,377.86,378.34,180203.0,380.23,380.48,377.86,378.34,180203.0
2023-09-26 14:00:00,378.35,378.85,377.35,377.73,88076.0,378.35,378.85,377.35,377.73,88076.0
2023-09-26 14:30:00,377.72,378.23,377.39,377.94,100936.0,377.72,378.23,377.39,377.94,100936.0
2023-09-26 15:00:00,378.02,379.18,377.54,378.25,129153.0,378.02,379.18,377.54,378.25,129153.0
2023-09-26 15:30:00,378.25,379.44,377.39,379.36,372869.0,378.25,379.44,377.39,379.36,372869.0
2023-09-27 09:30:00,382.4,384.23,380.73,382.25,286348.0,382.4,384.23,380.73,382.25,286348.0
2023-09-27 10:00:00,382.42,382.62,380.0,382.06,111263.0,382.42,382.62,380.0,382.06,111263.0
2023-09-27 10:30:00,381.97,382.51,378.68,379.64,166140.0,381.97,382.51,378.68,379.64,166140.0
2023-09-27 11:00:00,379.56,380.67,378.71,380.48,127243.0,379.56,380.67,378.71,380.48,127243.0
2023-09-27 11:30:00,380.51,380.79,378.05,378.21,73877.0,380.51,380.79,378.05,378.21,73877.0
2023-09-27 12:00:00,378.02,378.45,377.0,378.12,98591.0,378.02,378.45,377.0,378.12,98591.0
2023-09-27 12:30:00,378.0,378.65,377.82,377.98,54416.0,378.0,378.65,377.82,377.98,54416.0
2023-09-27 13:00:00,377.94,379.2,377.09,377.13,128434.0,377.94,379.2,377.09,377.13,128434.0
2023-09-27 13:30:00,377.13,377.9,376.66,377.24,97931.0,377.13,377.9,376.66,377.24,97931.0
2023-09-27 14:00:00,377.23,378.29,376.25,378.18,147604.0,377.23,378.29,376.25,378.18,147604.0
2023-09-27 14:30:00,378.14,379.81,378.12,379.46,249010.0,378.14,379.81,378.12,379.46,249010.0
2023-09-27 15:00:00,379.34,381.2,377.56,378.74,282514.0,379.34,381.2,377.56,378.74,282514.0
2023-09-27 15:30:00,378.8,379.39,377.0,377.59,338202.0,378.8,379.39,377.0,377.59,338202.0
2023-09-28 09:30:00,376.07,377.2,372.71,377.01,333061.0,376.07,377.2,372.71,377.01,333061.0
2023-09-28 10:00:00,377.02,377.77,373.1,373.15,206440.0,377.02,377.77,373.1,373.15,206440.0
2023-09-28 10:30:00,373.17,374.4,371.1,373.98,314046.0,373.17,374.4,371.1,373.98,314046.0
2023-09-28 11:00:00,373.96,375.45,372.56,375.35,142669.0,373.96,375.45,372.56,375.35,142669.0
2023-09-28 11:30:00,375.35,378.96,375.26,378.38,194612.0,375.35,378.96,375.26,378.38,194612.0
2023-09-28 12:00:00,378.39,378.58,377.25,378.05,178707.0,378.39,378.58,377.25,378.05,178707.0
2023-09-28 12:30:00,378.16,378.4,375.8,376.29,136468.0,378.16,378.4,375.8,376.29,136468.0
2023-09-28 13:00:00,376.47,377.01,375.55,376.23,89710.0,376.47,377.01,375.55,376.23,89710.0
2023-09-28 13:30:00,376.11,376.32,374.95,375.26,124521.0,376.11,376.32,374.95,375.26,124521.0
2023-09-28 14:00:00,375.24,377.12,375.01,376.53,87846.0,375.24,377.12,375.01,376.53,87846.0
2023-09-28 14:30:00,376.54,376.54,374.0,375.07,111997.0,376.54,376.54,374.0,375.07,111997.0
2023-09-28 15:00:00,375.05,376.66,374.85,376.65,125584.0,375.05,376.66,374.85,376.65,125584.0
2023-09-28 15:30:00,376.61,376.69,375.45,376.37,339123.0,376.61,376.69,375.45,376.37,339123.0
2023-09-29 09:30:00,380.0,382.58,379.57,381.03,311468.0,380.0,382.58,379.57,381.03,311468.0
2023-09-29 10:00:00,380.97,381.41,376.8,377.38,242087.0,380.97,381.41,376.8,377.38,242087.0
2023-09-29 10:30:00,377.24,378.22,376.6,377.2,191986.0,377.24,378.22,376.6,377.2,191986.0
2023-09-29 11:00:00,377.04,378.85,376.4,377.77,178588.0,377.04,378.85,376.4,377.77,178588.0
2023-09-29 11:30:00,377.66,378.13,376.1,376.6,115185.0,377.66,378.13,376.1,376.6,115185.0
2023-09-29 12:00:00,376.56,378.68,376.45,377.97,86182.0,376.56,378.68,376.45,377.97,86182.0
2023-09-29 12:30:00,377.88,378.5,376.26,376.76,89980.0,377.88,378.5,376.26,376.76,89980.0
2023-09-29 13:00:00,376.68,377.22,375.35,377.09,98098.0,376.68,377.22,375.35,377.09,98098.0
2023-09-29 13:30:00,377.17,377.33,375.57,375.76,50432.0,377.17,377.33,375.57,375.76,50432.0
2023-09-29 14:00:00,375.73,377.16,375.54,376.18,123461.0,375.73,377.16,375.54,376.18,123461.0
2023-09-29 14:30:00,376.28,377.9,375.89,377.9,83080.0,376.28,377.9,375.89,377.9,83080.0
2023-09-29 15:00:00,377.98,378.04,376.74,377.01,122529.0,377.98,378.04,376.74,377.01,122529.0
2023-09-29 15:30:00,376.98,378.8,376.21,377.53,319651.0,376.98,378.8,376.21,377.53,319651.0
2023-10-02 09:30:00,377.48,381.22,376.8,380.23,224835.0,377.48,381.22,376.8,380.23,224835.0
2023-10-02 10:00:00,379.85,382.87,379.15,379.38,156121.0,379.85,382.87,379.15,379.38,156121.0
2023-10-02 10:30:00,379.52,382.19,378.86,380.24,129537.0,379.52,382.19,378.86,380.24,129537.0
2023-10-02 11:00:00,380.32,384.81,380.02,383.66,148068.0,380.32,384.81,380.02,383.66,148068.0
2023-10-02 11:30:00,383.69,383.93,380.04,380.5,140431.0,383.69,383.93,380.04,380.5,140431.0
2023-10-02 12:00:00,380.48,380.82,379.61,379.88,85212.0,380.48,380.82,379.61,379.88,85212.0
2023-10-02 12:30:00,379.82,379.95,378.54,379.11,59505.0,379.82,379.95,378.54,379.11,59505.0
2023-10-02 13:00:00,379.02,379.67,377.48,379.23,74434.0,379.02,379.67,377.48,379.23,74434.0
2023-10-02 13:30:00,379.35,379.63,378.35,379.51,73551.0,379.35,379.63,378.35,379.51,73551.0
2023-10-02 14:00:00,379.46,380.91,378.78,379.0,83112.0,379.46,380.91,378.78,379.0,83112.0
2023-10-02 14:30:00,379.08,379.66,378.68,379.63,45624.0,379.08,379.66,378.68,379.63,45624.0
2023-10-02 15:00:00,379.67,380.0,378.9,379.57,48725.0,379.67,380.0,378.9,379.57,48725.0
2023-10-02 15:30:00,379.52,380.49,378.68,380.15,235288.0,379.52,380.49,378.68,380.15,235288.0
2023-10-03 09:30:00,377.01,394.9,376.44,390.67,1684449.0,377.01,394.9,376.44,390.67,1684449.0
2023-10-03 10:00:00,390.84,390.94,379.5,381.69,1128337.0,390.84,390.94,379.5,381.69,1128337.0
2023-10-03 10:30:00,381.66,384.09,381.34,383.65,429877.0,381.66,384.09,381.34,383.65,429877.0
2023-10-03 11:00:00,383.6,384.17,380.43,380.5,326112.0,383.6,384.17,380.43,380.5,326112.0
2023-10-03 11:30:00,380.43,381.14,378.25,378.83,267048.0,380.43,381.14,378.25,378.83,267048.0
2023-10-03 12:00:00,378.72,379.75,377.29,378.99,241994.0,378.72,379.75,377.29,378.99,241994.0
2023-10-03 12:30:00,378.99,380.13,378.16,378.97,235140.0,378.99,380.13,378.16,378.97,235140.0
2023-10-03 13:00:00,378.94,379.86,375.2,376.04,229714.0,378.94,379.86,375.2,376.04,229714.0
2023-10-03 13:30:00,375.91,376.16,374.09,375.3,175390.0,375.91,376.16,374.09,375.3,175390.0
2023-10-03 14:00:00,375.2,375.74,373.74,374.45,149946.0,375.2,375.74,373.74,374.45,149946.0
2023-10-03 14:30:00,374.29,375.55,373.98,374.74,146960.0,374.29,375.55,373.98,374.74,146960.0
2023-10-03 15:00:00,374.67,374.81,372.84,373.24,184603.0,374.67,374.81,372.84,373.24,184603.0
2023-10-03 15:30:00,373.32,376.94,373.03,376.77,533531.0,373.32,376.94,373.03,376.77,533531.0
2023-10-04 09:30:00,377.01,379.85,375.8,377.23,350313.0,377.01,379.85,375.8,377.23,350313.0
2023-10-04 10:00:00,376.91,377.55,374.67,374.84,245970.0,376.91,377.55,374.67,374.84,245970.0
2023-10-04 10:30:00,375.1,378.72,375.01,375.75,194862.0,375.1,378.72,375.01,375.75,194862.0
2023-10-04 11:00:00,375.66,378.5,375.21,378.2,114164.0,375.66,378.5,375.21,378.2,114164.0
2023-10-04 11:30:00,378.19,380.22,377.04,380.0,127366.0,378.19,380.22,377.04,380.0,127366.0
2023-10-04 12:00:00,380.1,380.14,377.8,378.15,101185.0,380.1,380.14,377.8,378.15,101185.0
2023-10-04 12:30:00,378.0,378.18,376.24,376.75,158545.0,378.0,378.18,376.24,376.75,158545.0
2023-10-04 13:00:00,376.63,376.66,373.88,374.6,207109.0,376.63,376.66,373.88,374.6,207109.0
2023-10-04 13:30:00,374.45,375.12,374.1,374.38,124665.0,374.45,375.12,374.1,374.38,124665.0
2023-10-04 14:00:00,374.43,375.08,373.58,374.74,123438.0,374.43,375.08,373.58,374.74,123438.0
2023-10-04 14:30:00,374.72,375.3,374.25,374.87,82438.0,374.72,375.3,374.25,374.87,82438.0
2023-10-04 15:00:00,374.96,376.89,374.87,376.46,107466.0,374.96,376.89,374.87,376.46,107466.0
2023-10-04 15:30:00,376.54,377.21,375.21,376.91,418665.0,376.54,377.21,375.21,376.91,418665.0
2023-10-05 09:30:00,378.01,378.6,369.2,370.27,393804.0,378.01,378.6,369.2,370.27,393804.0
2023-10-05 10:00:00,370.14,370.83,368.18,370.32,368670.0,370.14,370.83,368.18,370.32,368670.0
2023-10-05 10:30:00,370.28,370.54,367.24,368.55,257026.0,370.28,370.54,367.24,368.55,257026.0
2023-10-05 11:00:00,368.4,369.67,367.78,368.96,161450.0,368.4,369.67,367.78,368.96,161450.0
2023-10-05 11:30:00,368.98,370.52,368.09,369.36,212703.0,368.98,370.52,368.09,369.36,212703.0
2023-10-05 12:00:00,369.38,370.43,368.84,370.17,168681.0,369.38,370.43,368.84,370.17,168681.0
2023-10-05 12:30:00,370.17,370.8,369.13,369.6,112252.0,370.17,370.8,369.13,369.6,112252.0
2023-10-05 13:00:00,369.59,370.0,368.51,369.86,106210.0,369.59,370.0,368.51,369.86,106210.0
2023-10-05 13:30:00,369.93,371.69,369.25,371.38,274867.0,369.93,371.69,369.25,371.38,274867.0
2023-10-05 14:00:00,371.43,372.0,370.18,370.65,154636.0,371.43,372.0,370.18,370.65,154636.0
2023-10-05 14:30:00,370.71,373.7,370.41,373.61,216742.0,370.71,373.7,370.41,373.61,216742.0
2023-10-05 15:00:00,373.65,373.75,372.14,373.13,128888.0,373.65,373.75,372.14,373.13,128888.0
2023-10-05 15:30:00,373.13,373.67,372.03,372.59,391513.0,373.13,373.67,372.03,372.59,391513.0
2023-10-06 09:30:00,368.26,371.84,367.77,369.94,324604.0,368.26,371.84,367.77,369.94,324604.0
2023-10-06 10:00:00,370.12,373.26,368.36,372.92,179122.0,370.12,373.26,368.36,372.92,179122.0
2023-10-06 10:30:00,372.87,375.83,372.87,375.51,233592.0,372.87,375.83,372.87,375.51,233592.0
2023-10-06 11:00:00,375.61,377.52,375.19,377.06,211068.0,375.61,377.52,375.19,377.06,211068.0
2023-10-06 11:30:00,376.91,380.3,376.91,379.55,244801.0,376.91,380.3,376.91,379.55,244801.0
2023-10-06 12:00:00,379.59,380.77,378.83,378.92,184926.0,379.59,380.77,378.83,378.92,184926.0
2023-10-06 12:30:00,379.06,380.26,378.4,379.9,132928.0,379.06,380.26,378.4,379.9,132928.0
2023-10-06 13:00:00,379.81,381.21,379.67,380.91,118752.0,379.81,381.21,379.67,380.91,118752.0
2023-10-06 13:30:00,380.9,381.45,380.28,381.1,124644.0,380.9,381.45,380.28,381.1,124644.0
2023-10-06 14:00:00,381.14,381.66,380.59,381.45,88094.0,381.14,381.66,380.59,381.45,88094.0
2023-10-06 14:30:00,381.36,381.98,380.91,381.57,95120.0,381.36,381.98,380.91,381.57,95120.0
2023-10-06 15:00:00,381.37,382.25,380.77,382.19,147522.0,381.37,382.25,380.77,382.19,147522.0
2023-10-06 15:30:00,382.24,382.52,381.07,381.51,461505.0,382.24,382.52,381.07,381.51,461505.0
2023-10-09 09:30:00,378.05,386.61,377.75,382.86,405781.0,378.05,386.61,377.75,382.86,405781.0
2023-10-09 10:00:00,382.86,383.37,379.6,382.12,192561.0,382.86,383.37,379.6,382.12,192561.0
2023-10-09 10:30:00,382.25,382.56,379.65,380.74,123735.0,382.25,382.56,379.65,380.74,123735.0
2023-10-09 11:00:00,380.73,381.89,380.07,381.77,53500.0,380.73,381.89,380.07,381.77,53500.0
2023-10-09 11:30:00,381.72,382.45,381.41,381.88,93779.0,381.72,382.45,381.41,381.88,93779.0
2023-10-09 12:00:00,382.04,383.31,381.37,382.06,85948.0,382.04,383.31,381.37,382.06,85948.0
2023-10-09 12:30:00,382.05,382.8,381.94,382.41,77272.0,382.05,382.8,381.94,382.41,77272.0
2023-10-09 13:00:00,382.65,383.72,382.43,383.53,51890.0,382.65,383.72,382.43,383.53,51890.0
2023-10-09 13:30:00,383.61,386.25,383.41,385.91,121837.0,383.61,386.25,383.41,385.91,121837.0
2023-10-09 14:00:00,386.21,386.27,384.7,385.79,111222.0,386.21,386.27,384.7,385.79,111222.0
2023-10-09 14:30:00,385.91,386.32,384.88,385.93,82873.0,385.91,386.32,384.88,385.93,82873.0
2023-10-09 15:00:00,385.91,387.17,385.6,386.59,116776.0,385.91,387.17,385.6,386.59,116776.0
2023-10-09 15:30:00,386.49,386.55,385.56,385.86,194404.0,386.49,386.55,385.56,385.86,194404.0
2023-10-10 09:30:00,385.58,386.74,382.76,385.38,329046.0,385.58,386.74,382.76,385.38,329046.0
2023-10-10 10:00:00,385.21,386.2,384.57,385.91,186320.0,385.21,386.2,384.57,385.91,186320.0
2023-10-10 10:30:00,386.15,387.84,385.87,387.65,170495.0,386.15,387.84,385.87,387.65,170495.0
2023-10-10 11:00:00,387.58,388.7,387.2,387.72,152655.0,387.58,388.7,387.2,387.72,152655.0
2023-10-10 11:30:00,387.68,387.85,386.64,387.46,159352.0,387.68,387.85,386.64,387.46,159352.0
2023-10-10 12:00:00,387.56,387.65,385.02,385.55,128062.0,387.56,387.65,385.02,385.55,128062.0
2023-10-10 12:30:00,385.57,385.68,379.63,380.14,661154.0,385.57,385.68,379.63,380.14,661154.0
2023-10-10 13:00:00,380.03,380.11,376.89,379.82,445026.0,380.03,380.11,376.89,379.82,445026.0
2023-10-10 13:30:00,379.63,380.19,378.05,378.5,215557.0,379.63,380.19,378.05,378.5,215557.0
2023-10-10 14:00:00,378.34,379.66,377.88,378.1,179849.0,378.34,379.66,377.88,378.1,179849.0
2023-10-10 14:30:00,378.15,379.1,377.56,377.56,173899.0,378.15,379.1,377.56,377.56,173899.0
2023-10-10 15:00:00,377.65,377.85,376.17,376.17,278069.0,377.65,377.85,376.17,376.17,278069.0
2023-10-10 15:30:00,376.32,376.71,372.25,373.22,1365583.0,376.32,376.71,372.25,373.22,1365583.0
2023-10-11 09:30:00,372.78,377.81,370.68,373.15,886749.0,372.78,377.81,370.68,373.15,886749.0
2023-10-11 10:00:00,373.25,376.98,371.87,375.66,455619.0,373.25,376.98,371.87,375.66,455619.0
2023-10-11 10:30:00,375.62,377.29,374.96,376.55,267358.0,375.62,377.29,374.96,376.55,267358.0
2023-10-11 11:00:00,376.73,377.79,373.67,373.82,258785.0,376.73,377.79,373.67,373.82,258785.0
2023-10-11 11:30:00,373.75,373.9,371.84,372.0,293648.0,373.75,373.9,371.84,372.0,293648.0
2023-10-11 12:00:00,372.0,372.15,369.5,371.14,340833.0,372.0,372.15,369.5,371.14,340833.0
2023-10-11 12:30:00,371.12,371.74,369.31,369.88,274565.0,371.12,371.74,369.31,369.88,274565.0
2023-10-11 13:00:00,369.82,370.43,368.0,368.81,355370.0,369.82,370.43,368.0,368.81,355370.0
2023-10-11 13:30:00,368.61,368.71,366.86,367.23,387743.0,368.61,368.71,366.86,367.23,387743.0
2023-10-11 14:00:00,367.22,367.86,366.03,366.77,557108.0,367.22,367.86,366.03,366.77,557108.0
2023-10-11 14:30:00,366.74,368.16,366.35,366.46,361664.0,366.74,368.16,366.35,366.46,361664.0
2023-10-11 15:00:00,366.46,366.82,365.65,366.44,392018.0,366.46,366.82,365.65,366.44,392018.0
2023-10-11 15:30:00,366.44,366.71,365.34,365.95,930619.0,366.44,366.71,365.34,365.95,930619.0
2023-10-12 09:30:00,366.95,367.93,363.98,364.89,612558.0,366.95,367.93,363.98,364.89,612558.0
2023-10-12 10:00:00,364.7,368.83,364.5,365.61,430166.0,364.7,368.83,364.5,365.61,430166.0
2023-10-12 10:30:00,365.65,366.55,365.08,365.77,188476.0,365.65,366.55,365.08,365.77,188476.0
2023-10-12 11:00:00,365.8,366.39,365.07,365.75,264930.0,365.8,366.39,365.07,365.75,264930.0
2023-10-12 11:30:00,365.79,367.77,365.6,366.24,228707.0,365.79,367.77,365.6,366.24,228707.0
2023-10-12 12:00:00,366.24,366.58,365.5,366.29,183684.0,366.24,366.58,365.5,366.29,183684.0
2023-10-12 12:30:00,366.29,366.34,363.8,363.96,155390.0,366.29,366.34,363.8,363.96,155390.0
2023-10-12 13:00:00,363.89,364.37,361.06,361.28,271812.0,363.89,364.37,361.06,361.28,271812.0
2023-10-12 13:30:00,361.25,362.0,360.43,360.7,238622.0,361.25,362.0,360.43,360.7,238622.0
2023-10-12 14:00:00,360.7,361.37,359.1,361.24,290762.0,360.7,361.37,359.1,361.24,290762.0
2023-10-12 14:30:00,361.16,362.8,359.05,359.18,229609.0,361.16,362.8,359.05,359.18,229609.0
2023-10-12 15:00:00,359.18,361.16,359.17,360.52,345650.0,359.18,361.16,359.17,360.52,345650.0
2023-10-12 15:30:00,360.45,363.0,360.4,361.21,662733.0,360.45,363.0,360.4,361.21,662733.0
2023-10-13 09:30:00,355.64,358.93,353.78,356.79,764142.0,355.64,358.93,353.78,356.79,764142.0
2023-10-13 10:00:00,356.66,356.69,354.42,355.75,279352.0,356.66,356.69,354.42,355.75,279352.0
2023-10-13 10:30:00,355.59,355.7,352.05,353.1,336967.0,355.59,355.7,352.05,353.1,336967.0
2023-10-13 11:00:00,352.99,354.3,352.68,353.74,204563.0,352.99,354.3,352.68,353.74,204563.0
2023-10-13 11:30:00,353.76,355.42,352.79,352.87,335776.0,353.76,355.42,352.79,352.87,335776.0
2023-10-13 12:00:00,352.88,355.13,352.54,354.7,250404.0,352.88,355.13,352.54,354.7,250404.0
2023-10-13 12:30:00,354.7,355.19,353.83,354.86,114315.0,354.7,355.19,353.83,354.86,114315.0
2023-10-13 13:00:00,354.87,355.5,352.85,352.96,198307.0,354.87,355.5,352.85,352.96,198307.0
2023-10-13 13:30:00,352.92,355.61,352.71,355.15,164518.0,352.92,355.61,352.71,355.15,164518.0
2023-10-13 14:00:00,355.16,355.42,353.7,354.5,123576.0,355.16,355.42,353.7,354.5,123576.0
2023-10-13 14:30:00,354.58,355.55,354.25,355.43,129863.0,354.58,355.55,354.25,355.43,129863.0
2023-10-13 15:00:00,355.5,356.38,354.73,354.94,184710.0,355.5,356.38,354.73,354.94,184710.0
2023-10-13 15:30:00,354.92,355.89,354.02,355.72,582220.0,354.92,355.89,354.02,355.72,582220.0
2023-10-16 09:30:00,356.21,358.83,354.77,356.68,594999.0,356.21,358.83,354.77,356.68,594999.0
2023-10-16 10:00:00,356.71,359.49,355.6,359.29,265489.0,356.71,359.49,355.6,359.29,265489.0
2023-10-16 10:30:00,359.36,360.32,358.15,358.5,253719.0,359.36,360.32,358.15,358.5,253719.0
2023-10-16 11:00:00,358.62,359.88,358.12,359.39,125582.0,358.62,359.88,358.12,359.39,125582.0
2023-10-16 11:30:00,359.52,360.0,358.73,359.11,143915.0,359.52,360.0,358.73,359.11,143915.0
2023-10-16 12:00:00,359.11,361.08,358.25,360.93,104957.0,359.11,361.08,358.25,360.93,104957.0
2023-10-16 12:30:00,360.94,361.81,360.51,361.28,118382.0,360.94,361.81,360.51,361.28,118382.0
2023-10-16 13:00:00,361.36,363.08,360.08,361.47,218468.0,361.36,363.08,360.08,361.47,218468.0
2023-10-16 13:30:00,361.48,362.7,361.43,362.62,111676.0,361.48,362.7,361.43,362.62,111676.0
2023-10-16 14:00:00,362.68,362.95,362.0,362.24,90105.0,362.68,362.95,362.0,362.24,90105.0
2023-10-16 14:30:00,362.15,362.22,361.24,361.92,71681.0,362.15,362.22,361.24,361.92,71681.0
2023-10-16 15:00:00,361.95,362.95,361.54,362.95,104148.0,361.95,362.95,361.54,362.95,104148.0
2023-10-16 15:30:00,362.84,362.92,360.72,360.74,303531.0,362.84,362.92,360.72,360.74,303531.0
2023-10-17 09:30:00,361.35,362.71,359.0,360.15,459826.0,361.35,362.71,359.0,360.15,459826.0
2023-10-17 10:00:00,360.18,361.06,358.44,360.22,272573.0,360.18,361.06,358.44,360.22,272573.0
2023-10-17 10:30:00,360.21,360.81,358.3,358.49,237082.0,360.21,360.81,358.3,358.49,237082.0
2023-10-17 11:00:00,358.34,358.95,357.51,357.88,246483.0,358.34,358.95,357.51,357.88,246483.0
2023-10-17 11:30:00,357.9,358.59,357.44,358.35,288229.0,357.9,358.59,357.44,358.35,288229.0
2023-10-17 12:00:00,358.35,359.99,358.08,358.26,199364.0,358.35,359.99,358.08,358.26,199364.0
2023-10-17 12:30:00,358.22,358.44,356.86,357.4,174794.0,358.22,358.44,356.86,357.4,174794.0
2023-10-17 13:00:00,357.36,357.74,356.92,357.21,89453.0,357.36,357.74,356.92,357.21,89453.0
2023-10-17 13:30:00,357.14,357.19,356.05,356.29,122300.0,357.14,357.19,356.05,356.29,122300.0
2023-10-17 14:00:00,356.21,356.9,355.8,356.04,119085.0,356.21,356.9,355.8,356.04,119085.0
2023-10-17 14:30:00,355.99,356.62,354.27,354.63,167269.0,355.99,356.62,354.27,354.63,167269.0
2023-10-17 15:00:00,354.51,355.55,353.89,354.83,188103.0,354.51,355.55,353.89,354.83,188103.0
2023-10-17 15:30:00,354.86,355.81,354.06,355.68,526173.0,354.86,355.81,354.06,355.68,526173.0
2023-10-18 09:30:00,351.3,354.4,350.37,351.55,406800.0,351.3,354.4,350.37,351.55,406800.0
2023-10-18 10:00:00,351.45,354.79,349.7,353.31,390103.0,351.45,354.79,349.7,353.31,390103.0
2023-10-18 10:30:00,353.16,353.61,350.17,350.57,190171.0,353.16,353.61,350.17,350.57,190171.0
2023-10-18 11:00:00,350.54,351.22,349.62,350.04,280871.0,350.54,351.22,349.62,350.04,280871.0
2023-10-18 11:30:00,350.06,350.53,348.75,349.94,255631.0,350.06,350.53,348.75,349.94,255631.0
2023-10-18 12:00:00,350.01,350.84,348.88,349.42,256028.0,350.01,350.84,348.88,349.42,256028.0
2023-10-18 12:30:00,349.43,349.55,348.5,349.01,172734.0,349.43,349.55,348.5,349.01,172734.0
2023-10-18 13:00:00,348.89,350.37,348.5,349.61,219769.0,348.89,350.37,348.5,349.61,219769.0
2023-10-18 13:30:00,349.61,349.68,347.81,349.04,296661.0,349.61,349.68,347.81,349.04,296661.0
2023-10-18 14:00:00,349.0,349.09,346.18,346.44,300925.0,349.0,349.09,346.18,346.44,300925.0
2023-10-18 14:30:00,346.47,346.89,344.73,345.94,405331.0,346.47,346.89,344.73,345.94,405331.0
2023-10-18 15:00:00,345.88,347.71,345.46,345.67,491353.0,345.88,347.71,345.46,345.67,491353.0
2023-10-18 15:30:00,345.69,346.5,345.0,346.18,834570.0,345.69,346.5,345.0,346.18,834570.0
2023-10-19 09:30:00,404.74,408.95,392.26,402.86,5398724.0,404.74,408.95,392.26,402.86,5398724.0
2023-10-19 10:00:00,402.87,404.31,397.13,399.81,2208378.0,402.87,404.31,397.13,399.81,2208378.0
2023-10-19 10:30:00,399.85,401.88,397.71,398.6,1312570.0,399.85,401.88,397.71,398.6,1312570.0
2023-10-19 11:00:00,398.63,400.53,396.71,399.45,867627.0,398.63,400.53,396.71,399.45,867627.0
2023-10-19 11:30:00,399.3,403.12,398.28,400.68,877742.0,399.3,403.12,398.28,400.68,877742.0
2023-10-19 12:00:00,400.66,402.17,398.52,399.31,627633.0,400.66,402.17,398.52,399.31,627633.0
2023-10-19 12:30:00,399.1,400.5,397.17,399.65,686050.0,399.1,400.5,397.17,399.65,686050.0
2023-10-19 13:00:00,399.65,404.73,398.94,403.56,1004183.0,399.65,404.73,398.94,403.56,1004183.0
2023-10-19 13:30:00,403.53,404.0,400.75,402.79,577701.0,403.53,404.0,400.75,402.79,577701.0
2023-10-19 14:00:00,402.74,405.1,402.56,403.35,888576.0,402.74,405.1,402.56,403.35,888576.0
2023-10-19 14:30:00,403.27,403.43,400.5,400.66,645793.0,403.27,403.43,400.5,400.66,645793.0
2023-10-19 15:00:00,400.63,404.35,400.29,404.04,839336.0,400.63,404.35,400.29,404.04,839336.0
2023-10-19 15:30:00,404.11,404.91,401.22,401.74,1740714.0,404.11,404.91,401.22,401.74,1740714.0
2023-10-20 09:30:00,405.6,410.64,404.15,408.0,2063231.0,405.6,410.64,404.15,408.0,2063231.0
2023-10-20 10:00:00,407.85,408.4,402.72,403.77,914328.0,407.85,408.4,402.72,403.77,914328.0
2023-10-20 10:30:00,403.56,403.73,398.1,398.11,886685.0,403.56,403.73,398.1,398.11,886685.0
2023-10-20 11:00:00,398.26,401.38,398.01,400.41,612729.0,398.26,401.38,398.01,400.41,612729.0
2023-10-20 11:30:00,400.37,404.43,399.65,403.29,618161.0,400.37,404.43,399.65,403.29,618161.0
2023-10-20 12:00:00,403.42,403.66,400.67,400.76,300753.0,403.42,403.66,400.67,400.76,300753.0
2023-10-20 12:30:00,400.9,404.49,400.64,404.42,367090.0,400.9,404.49,400.64,404.42,367090.0
2023-10-20 13:00:00,404.37,405.92,402.98,404.92,391556.0,404.37,405.92,402.98,404.92,391556.0
2023-10-20 13:30:00,404.99,405.74,403.15,404.08,221830.0,404.99,405.74,403.15,404.08,221830.0
2023-10-20 14:00:00,404.0,404.87,401.55,401.74,250362.0,404.0,404.87,401.55,401.74,250362.0
2023-10-20 14:30:00,401.65,402.08,400.35,401.01,292469.0,401.65,402.08,400.35,401.01,292469.0
2023-10-20 15:00:00,400.95,401.69,400.03,400.74,273976.0,400.95,401.69,400.03,400.74,273976.0
2023-10-20 15:30:00,400.82,402.27,400.25,400.92,807375.0,400.82,402.27,400.25,400.92,807375.0
2023-10-23 09:30:00,403.04,407.51,401.46,403.08,1036543.0,403.04,407.51,401.46,403.08,1036543.0
2023-10-23 10:00:00,403.26,403.27,399.45,401.75,495553.0,403.26,403.27,399.45,401.75,495553.0
2023-10-23 10:30:00,401.75,401.98,398.52,400.66,403491.0,401.75,401.98,398.52,400.66,403491.0
2023-10-23 11:00:00,400.8,402.49,400.12,402.15,241653.0,400.8,402.49,400.12,402.15,241653.0
2023-10-23 11:30:00,402.15,404.05,402.14,403.85,170598.0,402.15,404.05,402.14,403.85,170598.0
2023-10-23 12:00:00,403.8,404.83,403.1,403.64,161583.0,403.8,404.83,403.1,403.64,161583.0
2023-10-23 12:30:00,403.67,404.43,402.2,404.43,149859.0,403.67,404.43,402.2,404.43,149859.0
2023-10-23 13:00:00,404.47,404.5,402.68,403.39,124350.0,404.47,404.5,402.68,403.39,124350.0
2023-10-23 13:30:00,403.23,405.69,402.82,405.24,178686.0,403.23,405.69,402.82,405.24,178686.0
2023-10-23 14:00:00,405.12,406.3,404.42,404.83,203673.0,405.12,406.3,404.42,404.83,203673.0
2023-10-23 14:30:00,404.84,407.38,404.63,406.84,392761.0,404.84,407.38,404.63,406.84,392761.0
2023-10-23 15:00:00,406.81,407.54,406.25,407.34,336513.0,406.81,407.54,406.25,407.34,336513.0
2023-10-23 15:30:00,407.27,407.38,406.33,406.85,713503.0,407.27,407.38,406.33,406.85,713503.0
2023-10-24 09:30:00,409.99,416.69,409.26,414.11,1042136.0,409.99,416.69,409.26,414.11,1042136.0
2023-10-24 10:00:00,414.19,415.24,411.78,412.72,325831.0,414.19,415.24,411.78,412.72,325831.0
2023-10-24 10:30:00,412.87,414.33,411.5,413.03,280581.0,412.87,414.33,411.5,413.03,280581.0
2023-10-24 11:00:00,412.95,413.75,411.2,411.47,215109.0,412.95,413.75,411.2,411.47,215109.0
2023-10-24 11:30:00,411.44,411.55,409.82,410.9,256764.0,411.44,411.55,409.82,410.9,256764.0
2023-10-24 12:00:00,410.89,411.25,408.39,408.7,232098.0,410.89,411.25,408.39,408.7,232098.0
2023-10-24 12:30:00,408.66,410.01,408.46,409.99,248564.0,408.66,410.01,408.46,409.99,248564.0
2023-10-24 13:00:00,409.98,411.54,409.93,411.51,184806.0,409.98,411.54,409.93,411.51,184806.0
2023-10-24 13:30:00,411.51,412.08,410.69,411.15,127171.0,411.51,412.08,410.69,411.15,127171.0
2023-10-24 14:00:00,411.26,412.5,411.0,412.27,110835.0,411.26,412.5,411.0,412.27,110835.0
2023-10-24 14:30:00,412.26,414.73,412.23,413.56,343969.0,412.26,414.73,412.23,413.56,343969.0
2023-10-24 15:00:00,413.56,413.94,412.04,412.23,169784.0,413.56,413.94,412.04,412.23,169784.0
2023-10-24 15:30:00,412.36,414.29,412.16,413.73,453497.0,412.36,414.29,412.16,413.73,453497.0
2023-10-25 09:30:00,415.52,418.84,412.41,414.33,499537.0,415.52,418.84,412.41,414.33,499537.0
2023-10-25 10:00:00,414.56,416.15,413.05,415.19,369866.0,414.56,416.15,413.05,415.19,369866.0
2023-10-25 10:30:00,415.35,417.26,413.44,414.24,324594.0,415.35,417.26,413.44,414.24,324594.0
2023-10-25 11:00:00,414.3,415.44,413.1,414.79,230916.0,414.3,415.44,413.1,414.79,230916.0
2023-10-25 11:30:00,414.75,415.07,413.09,413.82,175261.0,414.75,415.07,413.09,413.82,175261.0
2023-10-25 12:00:00,413.75,415.2,412.59,415.08,199582.0,413.75,415.2,412.59,415.08,199582.0
2023-10-25 12:30:00,415.1,415.75,414.03,414.63,163277.0,415.1,415.75,414.03,414.63,163277.0
2023-10-25 13:00:00,414.73,415.29,413.45,413.67,208354.0,414.73,415.29,413.45,413.67,208354.0
2023-10-25 13:30:00,413.67,414.16,411.4,412.6,233440.0,413.67,414.16,411.4,412.6,233440.0
2023-10-25 14:00:00,412.44,414.14,411.62,411.62,136497.0,412.44,414.14,411.62,411.62,136497.0
2023-10-25 14:30:00,411.63,412.46,411.32,411.85,164623.0,411.63,412.46,411.32,411.85,164623.0
2023-10-25 15:00:00,411.86,412.79,411.0,411.9,208576.0,411.86,412.79,411.0,411.9,208576.0
2023-10-25 15:30:00,412.04,412.4,410.11,411.25,383995.0,412.04,412.4,410.11,411.25,383995.0
2023-10-26 09:30:00,411.42,417.31,409.72,410.64,697694.0,411.42,417.31,409.72,410.64,697694.0
2023-10-26 10:00:00,410.64,412.95,408.9,411.38,406106.0,410.64,412.95,408.9,411.38,406106.0
2023-10-26 10:30:00,411.21,413.15,409.43,412.02,260256.0,411.21,413.15,409.43,412.02,260256.0
2023-10-26 11:00:00,411.99,412.36,407.78,408.49,181528.0,411.99,412.36,407.78,408.49,181528.0
2023-10-26 11:30:00,408.37,409.29,407.1,407.97,201287.0,408.37,409.29,407.1,407.97,201287.0
2023-10-26 12:00:00,407.85,407.85,402.77,403.1,240910.0,407.85,407.85,402.77,403.1,240910.0
2023-10-26 12:30:00,403.06,404.24,401.54,402.66,353024.0,403.06,404.24,401.54,402.66,353024.0
2023-10-26 13:00:00,402.51,404.45,402.15,402.34,143284.0,402.51,404.45,402.15,402.34,143284.0
2023-10-26 13:30:00,402.28,408.04,401.84,408.04,239704.0,402.28,408.04,401.84,408.04,239704.0
2023-10-26 14:00:00,408.04,408.41,407.24,408.28,175323.0,408.04,408.41,407.24,408.28,175323.0
2023-10-26 14:30:00,408.16,409.6,406.44,409.37,185089.0,408.16,409.6,406.44,409.37,185089.0
2023-10-26 15:00:00,409.4,410.0,406.25,406.48,162018.0,409.4,410.0,406.25,406.48,162018.0
2023-10-26 15:30:00,406.4,406.57,403.35,403.54,371739.0,406.4,406.57,403.35,403.54,371739.0
2023-10-27 09:30:00,405.81,410.21,403.0,403.44,441268.0,405.81,410.21,403.0,403.44,441268.0
2023-10-27 10:00:00,403.13,403.98,400.93,402.4,308886.0,403.13,403.98,400.93,402.4,308886.0
2023-10-27 10:30:00,402.27,402.83,399.81,400.68,287521.0,402.27,402.83,399.81,400.68,287521.0
2023-10-27 11:00:00,400.68,403.48,400.32,401.99,272706.0,400.68,403.48,400.32,401.99,272706.0
2023-10-27 11:30:00,402.18,403.55,401.12,401.75,136958.0,402.18,403.55,401.12,401.75,136958.0
2023-10-27 12:00:00,401.67,402.0,397.35,397.98,214095.0,401.67,402.0,397.35,397.98,214095.0
2023-10-27 12:30:00,397.95,399.44,397.32,397.92,158475.0,397.95,399.44,397.32,397.92,158475.0
2023-10-27 13:00:00,397.79,398.55,395.85,397.56,208842.0,397.79,398.55,395.85,397.56,208842.0
2023-10-27 13:30:00,397.6,398.25,396.53,396.87,89524.0,397.6,398.25,396.53,396.87,89524.0
2023-10-27 14:00:00,396.76,397.34,395.62,396.77,134623.0,396.76,397.34,395.62,396.77,134623.0
2023-10-27 14:30:00,396.64,398.97,396.42,397.73,120994.0,396.64,398.97,396.42,397.73,120994.0
2023-10-27 15:00:00,397.85,399.18,397.37,399.1,130565.0,397.85,399.18,397.37,399.1,130565.0
2023-10-27 15:30:00,399.1,399.4,397.37,397.87,355052.0,399.1,399.4,397.37,397.87,355052.0
2023-10-30 09:30:00,402.35,406.5,399.41,405.28,397992.0,402.35,406.5,399.41,405.28,397992.0
2023-10-30 10:00:00,405.38,407.12,403.81,404.87,350998.0,405.38,407.12,403.81,404.87,350998.0
2023-10-30 10:30:00,404.85,408.12,403.01,407.62,346868.0,404.85,408.12,403.01,407.62,346868.0
2023-10-30 11:00:00,407.75,409.32,407.21,407.84,214617.0,407.75,409.32,407.21,407.84,214617.0
2023-10-30 11:30:00,407.95,409.82,407.62,409.67,191288.0,407.95,409.82,407.62,409.67,191288.0
2023-10-30 12:00:00,409.65,409.9,408.25,408.96,124726.0,409.65,409.9,408.25,408.96,124726.0
2023-10-30 12:30:00,408.98,409.48,407.07,407.91,161331.0,408.98,409.48,407.07,407.91,161331.0
2023-10-30 13:00:00,407.93,410.24,407.72,410.09,162005.0,407.93,410.24,407.72,410.09,162005.0
2023-10-30 13:30:00,410.22,411.78,409.42,411.48,252189.0,410.22,411.78,409.42,411.48,252189.0
2023-10-30 14:00:00,411.38,412.29,411.02,411.12,201552.0,411.38,412.29,411.02,411.12,201552.0
2023-10-30 14:30:00,411.16,412.06,410.77,411.04,109053.0,411.16,412.06,410.77,411.04,109053.0
2023-10-30 15:00:00,411.21,412.82,410.83,411.74,190114.0,411.21,412.82,410.83,411.74,190114.0
2023-10-30 15:30:00,411.78,411.79,409.98,410.08,455196.0,411.78,411.79,409.98,410.08,455196.0
2023-10-31 09:30:00,409.24,409.37,405.7,407.18,245630.0,409.24,409.37,405.7,407.18,245630.0
2023-10-31 10:00:00,407.08,408.98,405.53,406.61,229343.0,407.08,408.98,405.53,406.61,229343.0
2023-10-31 10:30:00,406.75,407.48,404.63,406.8,179629.0,406.75,407.48,404.63,406.8,179629.0
2023-10-31 11:00:00,406.86,407.47,405.0,405.01,99605.0,406.86,407.47,405.0,405.01,99605.0
2023-10-31 11:30:00,405.12,406.25,404.8,406.09,88930.0,405.12,406.25,404.8,406.09,88930.0
2023-10-31 12:00:00,406.09,407.56,405.75,407.4,120621.0,406.09,407.56,405.75,407.4,120621.0
2023-10-31 12:30:00,407.63,409.07,407.12,408.85,153862.0,407.63,409.07,407.12,408.85,153862.0
2023-10-31 13:00:00,408.81,409.4,407.44,407.78,96637.0,408.81,409.4,407.44,407.78,96637.0
2023-10-31 13:30:00,407.94,409.71,407.75,409.31,103953.0,407.94,409.71,407.75,409.31,103953.0
2023-10-31 14:00:00,409.4,410.88,409.31,410.33,127536.0,409.4,410.88,409.31,410.33,127536.0
2023-10-31 14:30:00,410.18,412.39,410.03,412.12,153780.0,410.18,412.39,410.03,412.12,153780.0
2023-10-31 15:00:00,412.11,412.52,410.92,411.12,160757.0,412.11,412.52,410.92,411.12,160757.0
2023-10-31 15:30:00,411.05,412.44,410.57,411.65,375904.0,411.05,412.44,410.57,411.65,375904.0
2023-11-01 09:30:00,414.85,418.9,414.77,416.2,446592.0,414.85,418.9,414.77,416.2,446592.0
2023-11-01 10:00:00,416.5,419.75,415.01,419.32,241119.0,416.5,419.75,415.01,419.32,241119.0
2023-11-01 10:30:00,419.43,420.6,418.72,419.31,309863.0,419.43,420.6,418.72,419.31,309863.0
2023-11-01 11:00:00,419.23,420.0,416.81,417.21,174053.0,419.23,420.0,416.81,417.21,174053.0
2023-11-01 11:30:00,417.19,417.39,416.47,416.65,87901.0,417.19,417.39,416.47,416.65,87901.0
2023-11-01 12:00:00,416.73,416.82,415.5,416.13,126905.0,416.73,416.82,415.5,416.13,126905.0
2023-11-01 12:30:00,416.31,416.75,415.18,415.99,74997.0,416.31,416.75,415.18,415.99,74997.0
2023-11-01 13:00:00,415.94,417.13,415.8,416.28,72790.0,415.94,417.13,415.8,416.28,72790.0
2023-11-01 13:30:00,416.35,416.57,415.32,415.97,114330.0,416.35,416.57,415.32,415.97,114330.0
2023-11-01 14:00:00,415.98,416.73,414.36,415.76,160132.0,415.98,416.73,414.36,415.76,160132.0
2023-11-01 14:30:00,415.75,418.74,414.17,418.3,270559.0,415.75,418.74,414.17,418.3,270559.0
2023-11-01 15:00:00,418.31,420.0,417.8,419.75,239094.0,418.31,420.0,417.8,419.75,239094.0
2023-11-01 15:30:00,419.77,420.6,418.66,420.19,402346.0,419.77,420.6,418.66,420.19,402346.0
2023-11-02 09:30:00,421.15,425.86,417.1,420.29,577958.0,421.15,425.86,417.1,420.29,577958.0
2023-11-02 10:00:00,420.24,421.53,417.66,420.95,287014.0,420.24,421.53,417.66,420.95,287014.0
2023-11-02 10:30:00,420.83,424.23,420.77,424.12,200513.0,420.83,424.23,420.77,424.12,200513.0
2023-11-02 11:00:00,424.25,425.61,423.43,424.39,207693.0,424.25,425.61,423.43,424.39,207693.0
2023-11-02 11:30:00,424.39,425.4,423.54,423.72,138803.0,424.39,425.4,423.54,423.72,138803.0
2023-11-02 12:00:00,423.9,424.58,423.4,424.34,116810.0,423.9,424.58,423.4,424.34,116810.0
2023-11-02 12:30:00,424.32,425.13,424.2,424.36,125383.0,424.32,425.13,424.2,424.36,125383.0
2023-11-02 13:00:00,424.24,425.4,424.14,424.8,84104.0,424.24,425.4,424.14,424.8,84104.0
2023-11-02 13:30:00,424.85,425.18,424.05,424.5,98392.0,424.85,425.18,424.05,424.5,98392.0
2023-11-02 14:00:00,424.42,425.19,423.6,424.95,89168.0,424.42,425.19,423.6,424.95,89168.0
2023-11-02 14:30:00,425.0,425.5,424.56,425.36,86508.0,425.0,425.5,424.56,425.36,86508.0
2023-11-02 15:00:00,425.42,426.69,425.13,425.26,167404.0,425.42,426.69,425.13,425.26,167404.0
2023-11-02 15:30:00,425.26,425.6,424.05,424.75,318372.0,425.26,425.6,424.05,424.75,318372.0
2023-11-03 09:30:00,428.76,430.24,425.53,429.16,335938.0,428.76,430.24,425.53,429.16,335938.0
2023-11-03 10:00:00,430.0,430.5,427.18,428.78,196561.0,430.0,430.5,427.18,428.78,196561.0
2023-11-03 10:30:00,428.78,431.59,428.33,431.35,232171.0,428.78,431.59,428.33,431.35,232171.0
2023-11-03 11:00:00,431.49,432.0,430.46,431.28,155902.0,431.49,432.0,430.46,431.28,155902.0
2023-11-03 11:30:00,431.44,433.19,431.11,432.66,127083.0,431.44,433.19,431.11,432.66,127083.0
2023-11-03 12:00:00,432.74,433.27,432.21,432.6,95404.0,432.74,433.27,432.21,432.6,95404.0
2023-11-03 12:30:00,432.68,433.81,432.56,433.37,102009.0,432.68,433.81,432.56,433.37,102009.0
2023-11-03 13:00:00,433.38,433.51,432.49,433.16,83411.0,433.38,433.51,432.49,433.16,83411.0
2023-11-03 13:30:00,433.23,434.1,432.95,434.05,82634.0,433.23,434.1,432.95,434.05,82634.0
2023-11-03 14:00:00,433.96,434.38,433.65,434.17,76286.0,433.96,434.38,433.65,434.17,76286.0
2023-11-03 14:30:00,434.19,434.73,433.63,434.73,80763.0,434.19,434.73,433.63,434.73,80763.0
2023-11-03 15:00:00,434.65,434.82,433.34,434.25,109099.0,434.65,434.82,433.34,434.25,109099.0
2023-11-03 15:30:00,434.33,434.47,432.08,432.44,245234.0,434.33,434.47,432.08,432.44,245234.0
2023-11-06 09:30:00,434.38,434.98,430.45,432.55,278890.0,434.38,434.98,430.45,432.55,278890.0
2023-11-06 10:00:00,432.58,433.45,430.64,431.38,112914.0,432.58,433.45,430.64,431.38,112914.0
2023-11-06 10:30:00,431.41,432.3,430.11,430.43,96920.0,431.41,432.3,430.11,430.43,96920.0
2023-11-06 11:00:00,430.47,431.54,429.61,431.02,82823.0,430.47,431.54,429.61,431.02,82823.0
2023-11-06 11:30:00,430.91,431.99,430.4,431.62,67467.0,430.91,431.99,430.4,431.62,67467.0
2023-11-06 12:00:00,431.49,431.89,430.64,431.38,62744.0,431.49,431.89,430.64,431.38,62744.0
2023-11-06 12:30:00,431.34,432.29,431.25,431.82,74153.0,431.34,432.29,431.25,431.82,74153.0
2023-11-06 13:00:00,431.78,431.93,430.37,430.57,76622.0,431.78,431.93,430.37,430.57,76622.0
2023-11-06 13:30:00,430.32,431.87,430.32,431.08,39077.0,430.32,431.87,430.32,431.08,39077.0
2023-11-06 14:00:00,431.01,431.46,430.17,431.46,63169.0,431.01,431.46,430.17,431.46,63169.0
2023-11-06 14:30:00,431.34,433.13,431.12,432.89,60819.0,431.34,433.13,431.12,432.89,60819.0
2023-11-06 15:00:00,432.99,433.25,432.33,433.22,50407.0,432.99,433.25,432.33,433.22,50407.0
2023-11-06 15:30:00,433.22,435.03,433.03,434.71,248894.0,433.22,435.03,433.03,434.71,248894.0
2023-11-07 09:30:00,436.35,436.88,431.0,432.77,267246.0,436.35,436.88,431.0,432.77,267246.0
2023-11-07 10:00:00,432.79,434.7,431.62,434.46,138448.0,432.79,434.7,431.62,434.46,138448.0
2023-11-07 10:30:00,434.29,437.38,434.23,436.31,162844.0,434.29,437.38,434.23,436.31,162844.0
2023-11-07 11:00:00,436.35,437.64,436.06,437.25,84332.0,436.35,437.64,436.06,437.25,84332.0
2023-11-07 11:30:00,437.13,437.3,435.62,436.27,80750.0,437.13,437.3,435.62,436.27,80750.0
2023-11-07 12:00:00,436.27,436.56,434.76,435.25,54934.0,436.27,436.56,434.76,435.25,54934.0
2023-11-07 12:30:00,435.36,437.09,434.98,436.04,87766.0,435.36,437.09,434.98,436.04,87766.0
2023-11-07 13:00:00,435.85,436.28,435.2,435.67,55912.0,435.85,436.28,435.2,435.67,55912.0
2023-11-07 13:30:00,435.72,436.42,435.42,435.96,48767.0,435.72,436.42,435.42,435.96,48767.0
2023-11-07 14:00:00,435.98,436.3,435.28,436.18,37741.0,435.98,436.3,435.28,436.18,37741.0
2023-11-07 14:30:00,436.18,436.3,435.47,435.78,43179.0,436.18,436.3,435.47,435.78,43179.0
2023-11-07 15:00:00,435.85,436.89,435.41,436.72,88417.0,435.85,436.89,435.41,436.72,88417.0
2023-11-07 15:30:00,436.65,437.06,433.79,434.47,298053.0,436.65,437.06,433.79,434.47,298053.0
2023-11-08 09:30:00,435.07,438.07,434.95,435.72,192925.0,435.07,438.07,434.95,435.72,192925.0
2023-11-08 10:00:00,435.73,436.0,434.2,434.94,120903.0,435.73,436.0,434.2,434.94,120903.0
2023-11-08 10:30:00,435.05,435.99,434.32,435.07,75805.0,435.05,435.99,434.32,435.07,75805.0
2023-11-08 11:00:00,434.99,436.43,434.94,435.28,82883.0,434.99,436.43,434.94,435.28,82883.0
2023-11-08 11:30:00,435.0,436.14,434.88,435.34,56351.0,435.0,436.14,434.88,435.34,56351.0
2023-11-08 12:00:00,435.41,435.68,433.68,434.01,69734.0,435.41,435.68,433.68,434.01,69734.0
2023-11-08 12:30:00,434.13,434.95,433.75,433.97,50191.0,434.13,434.95,433.75,433.97,50191.0
2023-11-08 13:00:00,434.32,434.71,433.74,434.42,55661.0,434.32,434.71,433.74,434.42,55661.0
2023-11-08 13:30:00,434.37,434.77,433.99,434.18,39669.0,434.37,434.77,433.99,434.18,39669.0
2023-11-08 14:00:00,434.18,434.8,433.98,434.07,38025.0,434.18,434.8,433.98,434.07,38025.0
2023-11-08 14:30:00,434.2,435.24,434.16,434.33,52355.0,434.2,435.24,434.16,434.33,52355.0
2023-11-08 15:00:00,434.34,435.59,433.8,435.4,94610.0,434.34,435.59,433.8,435.4,94610.0
2023-11-08 15:30:00,435.41,436.87,435.2,436.66,202326.0,435.41,436.87,435.2,436.66,202326.0
2023-11-09 09:30:00,438.3,440.38,435.57,439.81,228109.0,438.3,440.38,435.57,439.81,228109.0
2023-11-09 10:00:00,439.82,440.0,436.64,437.5,115700.0,439.82,440.0,436.64,437.5,115700.0
2023-11-09 10:30:00,437.5,439.25,436.57,438.6,83198.0,437.5,439.25,436.57,438.6,83198.0
2023-11-09 11:00:00,438.58,439.84,438.14,439.08,78705.0,438.58,439.84,438.14,439.08,78705.0
2023-11-09 11:30:00,439.02,440.34,438.51,439.94,81481.0,439.02,440.34,438.51,439.94,81481.0
2023-11-09 12:00:00,439.82,440.35,438.87,439.27,80463.0,439.82,440.35,438.87,439.27,80463.0
2023-11-09 12:30:00,439.27,439.55,438.29,438.89,40016.0,439.27,439.55,438.29,438.89,40016.0
2023-11-09 13:00:00,439.0,439.15,436.28,438.53,67841.0,439.0,439.15,436.28,438.53,67841.0
2023-11-09 13:30:00,438.35,438.99,437.37,437.64,41753.0,438.35,438.99,437.37,437.64,41753.0
2023-11-09 14:00:00,437.64,437.66,435.7,436.73,94781.0,437.64,437.66,435.7,436.73,94781.0
2023-11-09 14:30:00,436.92,437.07,434.7,434.9,87240.0,436.92,437.07,434.7,434.9,87240.0
2023-11-09 15:00:00,434.75,436.14,434.39,435.42,72656.0,434.75,436.14,434.39,435.42,72656.0
2023-11-09 15:30:00,435.44,435.8,434.35,435.17,175574.0,435.44,435.8,434.35,435.17,175574.0
2023-11-10 09:30:00,437.74,441.35,435.51,441.0,270518.0,437.74,441.35,435.51,441.0,270518.0
2023-11-10 10:00:00,440.94,442.24,439.32,440.98,204089.0,440.94,442.24,439.32,440.98,204089.0
2023-11-10 10:30:00,440.84,441.61,439.12,441.44,136815.0,440.84,441.61,439.12,441.44,136815.0
2023-11-10 11:00:00,441.37,443.24,441.37,442.17,183634.0,441.37,443.24,441.37,442.17,183634.0
2023-11-10 11:30:00,442.25,443.6,441.46,443.5,142657.0,442.25,443.6,441.46,443.5,142657.0
2023-11-10 12:00:00,443.46,444.49,443.35,443.4,107988.0,443.46,444.49,443.35,443.4,107988.0
2023-11-10 12:30:00,443.48,445.31,443.47,444.92,97700.0,443.48,445.31,443.47,444.92,97700.0
2023-11-10 13:00:00,444.87,445.19,443.49,444.54,95645.0,444.87,445.19,443.49,444.54,95645.0
2023-11-10 13:30:00,444.69,446.23,444.53,444.81,139590.0,444.69,446.23,444.53,444.81,139590.0
2023-11-10 14:00:00,444.82,445.28,444.36,444.73,88996.0,444.82,445.28,444.36,444.73,88996.0
2023-11-10 14:30:00,444.75,445.79,444.26,445.37,115931.0,444.75,445.79,444.26,445.37,115931.0
2023-11-10 15:00:00,445.4,446.66,445.0,446.25,155458.0,445.4,446.66,445.0,446.25,155458.0
2023-11-10 15:30:00,446.16,447.48,445.91,447.37,404719.0,446.16,447.48,445.91,447.37,404719.0
2023-11-13 09:30:00,446.72,448.43,442.6,442.79,317143.0,446.72,448.43,442.6,442.79,317143.0
2023-11-13 10:00:00,442.89,445.08,442.82,444.65,131231.0,442.89,445.08,442.82,444.65,131231.0
2023-11-13 10:30:00,444.72,446.79,444.71,445.5,108937.0,444.72,446.79,444.71,445.5,108937.0
2023-11-13 11:00:00,445.59,447.5,445.5,446.13,90082.0,445.59,447.5,445.5,446.13,90082.0
2023-11-13 11:30:00,446.14,446.6,445.41,445.76,64672.0,446.14,446.6,445.41,445.76,64672.0
2023-11-13 12:00:00,445.79,446.23,444.79,445.9,51733.0,445.79,446.23,444.79,445.9,51733.0
2023-11-13 12:30:00,445.82,446.85,445.55,446.25,71352.0,445.82,446.85,445.55,446.25,71352.0
2023-11-13 13:00:00,446.25,446.41,445.19,445.41,41684.0,446.25,446.41,445.19,445.41,41684.0
2023-11-13 13:30:00,445.26,446.64,445.22,445.74,64592.0,445.26,446.64,445.22,445.74,64592.0
2023-11-13 14:00:00,445.86,446.8,445.42,446.8,50026.0,445.86,446.8,445.42,446.8,50026.0
2023-11-13 14:30:00,446.72,447.35,446.3,446.82,69470.0,446.72,447.35,446.3,446.82,69470.0
2023-11-13 15:00:00,446.82,446.82,445.61,445.8,74474.0,446.82,446.82,445.61,445.8,74474.0
2023-11-13 15:30:00,445.77,445.8,444.33,444.62,196670.0,445.77,445.8,444.33,444.62,196670.0
2023-11-14 09:30:00,449.43,452.48,445.64,451.94,381414.0,449.43,452.48,445.64,451.94,381414.0
2023-11-14 10:00:00,451.82,453.23,451.18,453.12,172443.0,451.82,453.23,451.18,453.12,172443.0
2023-11-14 10:30:00,453.22,454.08,452.15,452.28,135280.0,453.22,454.08,452.15,452.28,135280.0
2023-11-14 11:00:00,452.26,452.58,451.06,451.23,116748.0,452.26,452.58,451.06,451.23,116748.0
2023-11-14 11:30:00,451.25,452.69,450.97,451.82,83275.0,451.25,452.69,450.97,451.82,83275.0
2023-11-14 12:00:00,451.8,452.16,449.81,450.02,89697.0,451.8,452.16,449.81,450.02,89697.0
2023-11-14 12:30:00,450.01,451.28,449.49,451.19,124132.0,450.01,451.28,449.49,451.19,124132.0
2023-11-14 13:00:00,451.22,451.62,450.76,451.61,59072.0,451.22,451.62,450.76,451.61,59072.0
2023-11-14 13:30:00,451.66,451.71,448.86,448.89,91695.0,451.66,451.71,448.86,448.89,91695.0
2023-11-14 14:00:00,448.92,449.27,447.61,449.1,82579.0,448.92,449.27,447.61,449.1,82579.0
2023-11-14 14:30:00,448.97,449.78,448.95,449.27,58318.0,448.97,449.78,448.95,449.27,58318.0
2023-11-14 15:00:00,449.37,450.63,449.27,449.77,117014.0,449.37,450.63,449.27,449.77,117014.0
2023-11-14 15:30:00,449.78,450.0,447.68,448.63,283616.0,449.78,450.0,447.68,448.63,283616.0
2023-11-15 09:30:00,452.81,462.0,452.45,459.54,573994.0,452.81,462.0,452.45,459.54,573994.0
2023-11-15 10:00:00,459.49,459.86,456.53,457.36,205370.0,459.49,459.86,456.53,457.36,205370.0
2023-11-15 10:30:00,457.4,458.92,455.11,458.33,198597.0,457.4,458.92,455.11,458.33,198597.0
2023-11-15 11:00:00,458.39,462.12,458.07,462.03,206510.0,458.39,462.12,458.07,462.03,206510.0
2023-11-15 11:30:00,461.99,462.42,460.47,460.67,208179.0,461.99,462.42,460.47,460.67,208179.0
2023-11-15 12:00:00,460.64,461.65,459.9,460.88,146160.0,460.64,461.65,459.9,460.88,146160.0
2023-11-15 12:30:00,460.76,461.31,458.82,458.93,131263.0,460.76,461.31,458.82,458.93,131263.0
2023-11-15 13:00:00,458.93,459.09,457.02,458.63,126931.0,458.93,459.09,457.02,458.63,126931.0
2023-11-15 13:30:00,458.63,460.27,458.57,460.17,98468.0,458.63,460.27,458.57,460.17,98468.0
2023-11-15 14:00:00,460.34,461.41,459.91,461.34,120568.0,460.34,461.41,459.91,461.34,120568.0
2023-11-15 14:30:00,461.5,462.65,461.33,462.12,187225.0,461.5,462.65,461.33,462.12,187225.0
2023-11-15 15:00:00,462.0,462.11,460.69,460.9,137763.0,462.0,462.11,460.69,460.9,137763.0
2023-11-15 15:30:00,460.82,462.75,460.7,462.01,386502.0,460.82,462.75,460.7,462.01,386502.0
2023-11-16 09:30:00,462.68,464.08,459.65,463.76,302730.0,462.68,464.08,459.65,463.76,302730.0
2023-11-16 10:00:00,463.75,465.97,462.61,465.28,235692.0,463.75,465.97,462.61,465.28,235692.0
2023-11-16 10:30:00,465.31,466.12,462.62,464.2,195695.0,465.31,466.12,462.62,464.2,195695.0
2023-11-16 11:00:00,464.28,465.2,463.37,463.54,125768.0,464.28,465.2,463.37,463.54,125768.0
2023-11-16 11:30:00,463.63,466.18,463.21,465.24,149028.0,463.63,466.18,463.21,465.24,149028.0
2023-11-16 12:00:00,465.23,465.98,465.0,465.49,109151.0,465.23,465.98,465.0,465.49,109151.0
2023-11-16 12:30:00,465.49,466.0,464.33,465.58,99941.0,465.49,466.0,464.33,465.58,99941.0
2023-11-16 13:00:00,465.54,465.94,464.11,465.44,63247.0,465.54,465.94,464.11,465.44,63247.0
2023-11-16 13:30:00,465.39,465.67,464.0,465.42,52171.0,465.39,465.67,464.0,465.42,52171.0
2023-11-16 14:00:00,465.41,465.78,465.11,465.29,70635.0,465.41,465.78,465.11,465.29,70635.0
2023-11-16 14:30:00,465.24,466.65,465.09,465.95,80514.0,465.24,466.65,465.09,465.95,80514.0
2023-11-16 15:00:00,466.18,466.98,466.01,466.34,88231.0,466.18,466.98,466.01,466.34,88231.0
2023-11-16 15:30:00,466.38,467.28,466.11,466.92,247427.0,466.38,467.28,466.11,466.92,247427.0
2023-11-17 09:30:00,466.94,466.95,464.07,465.78,270714.0,466.94,466.95,464.07,465.78,270714.0
2023-11-17 10:00:00,465.77,467.65,464.76,465.45,141940.0,465.77,467.65,464.76,465.45,141940.0
2023-11-17 10:30:00,465.37,465.44,463.4,463.97,124630.0,465.37,465.44,463.4,463.97,124630.0
2023-11-17 11:00:00,463.87,464.63,462.76,464.48,74826.0,463.87,464.63,462.76,464.48,74826.0
2023-11-17 11:30:00,464.32,464.58,463.59,464.25,68404.0,464.32,464.58,463.59,464.25,68404.0
2023-11-17 12:00:00,464.21,464.46,463.81,463.94,52654.0,464.21,464.46,463.81,463.94,52654.0
2023-11-17 12:30:00,464.04,465.83,463.66,465.72,61860.0,464.04,465.83,463.66,465.72,61860.0
2023-11-17 13:00:00,465.72,466.11,465.21,465.42,56665.0,465.72,466.11,465.21,465.42,56665.0
2023-11-17 13:30:00,465.38,465.94,465.08,465.94,50320.0,465.38,465.94,465.08,465.94,50320.0
2023-11-17 14:00:00,465.94,466.99,465.35,465.5,62438.0,465.94,466.99,465.35,465.5,62438.0
2023-11-17 14:30:00,465.53,465.56,464.31,465.31,69999.0,465.53,465.56,464.31,465.31,69999.0
2023-11-17 15:00:00,465.38,465.98,465.17,465.61,68247.0,465.38,465.98,465.17,465.61,68247.0
2023-11-17 15:30:00,465.67,466.27,465.06,465.81,216205.0,465.67,466.27,465.06,465.81,216205.0
2023-11-20 09:30:00,465.4,470.5,465.4,468.4,266872.0,465.4,470.5,465.4,468.4,266872.0
2023-11-20 10:00:00,468.37,469.09,467.1,467.84,105434.0,468.37,469.09,467.1,467.84,105434.0
2023-11-20 10:30:00,467.96,471.04,467.66,470.66,178661.0,467.96,471.04,467.66,470.66,178661.0
2023-11-20 11:00:00,470.62,472.2,470.41,471.06,128783.0,470.62,472.2,470.41,471.06,128783.0
2023-11-20 11:30:00,471.29,473.08,471.03,472.32,106726.0,471.29,473.08,471.03,472.32,106726.0
2023-11-20 12:00:00,472.36,474.0,472.19,473.77,86864.0,472.36,474.0,472.19,473.77,86864.0
2023-11-20 12:30:00,473.53,474.95,473.2,474.85,91479.0,473.53,474.95,473.2,474.85,91479.0
2023-11-20 13:00:00,474.82,476.76,474.79,476.36,136730.0,474.82,476.76,474.79,476.36,136730.0
2023-11-20 13:30:00,476.44,476.53,475.43,475.84,100011.0,476.44,476.53,475.43,475.84,100011.0
2023-11-20 14:00:00,475.96,476.33,474.39,474.58,122281.0,475.96,476.33,474.39,474.58,122281.0
2023-11-20 14:30:00,474.5,475.3,474.0,474.96,83537.0,474.5,475.3,474.0,474.96,83537.0
2023-11-20 15:00:00,474.87,475.16,473.81,474.0,92043.0,474.87,475.16,473.81,474.0,92043.0
2023-11-20 15:30:00,474.04,474.88,474.04,474.57,268812.0,474.04,474.88,474.04,474.57,268812.0
2023-11-21 09:30:00,472.63,474.07,471.21,472.62,258543.0,472.63,474.07,471.21,472.62,258543.0
2023-11-21 10:00:00,472.58,475.33,472.04,473.58,144561.0,472.58,475.33,472.04,473.58,144561.0
2023-11-21 10:30:00,473.5,475.82,473.3,475.82,121093.0,473.5,475.82,473.3,475.82,121093.0
2023-11-21 11:00:00,475.66,476.63,474.71,476.23,110794.0,475.66,476.63,474.71,476.23,110794.0
2023-11-21 11:30:00,476.33,476.53,475.32,475.97,94329.0,476.33,476.53,475.32,475.97,94329.0
2023-11-21 12:00:00,475.91,476.9,475.58,475.71,102967.0,475.91,476.9,475.58,475.71,102967.0
2023-11-21 12:30:00,475.72,476.32,475.12,476.23,70349.0,475.72,476.32,475.12,476.23,70349.0
2023-11-21 13:00:00,476.2,476.91,475.76,476.11,70889.0,476.2,476.91,475.76,476.11,70889.0
2023-11-21 13:30:00,476.11,476.81,475.35,475.71,78988.0,476.11,476.81,475.35,475.71,78988.0
2023-11-21 14:00:00,475.71,476.08,475.26,475.69,67354.0,475.71,476.08,475.26,475.69,67354.0
2023-11-21 14:30:00,475.69,476.2,475.08,476.14,73925.0,475.69,476.2,475.08,476.14,73925.0
2023-11-21 15:00:00,476.15,477.02,475.69,475.69,112871.0,476.15,477.02,475.69,475.69,112871.0
2023-11-21 15:30:00,475.65,475.73,474.75,475.02,281793.0,475.65,475.73,474.75,475.02,281793.0
2023-11-22 09:30:00,476.8,482.7,476.56,480.55,365150.0,476.8,482.7,476.56,480.55,365150.0
2023-11-22 10:00:00,480.56,481.0,477.81,480.3,124379.0,480.56,481.0,477.81,480.3,124379.0
2023-11-22 10:30:00,480.29,481.93,480.25,480.61,101743.0,480.29,481.93,480.25,480.61,101743.0
2023-11-22 11:00:00,480.49,480.76,478.73,478.95,92732.0,480.49,480.76,478.73,478.95,92732.0
2023-11-22 11:30:00,479.02,481.15,478.91,480.97,84214.0,479.02,481.15,478.91,480.97,84214.0
2023-11-22 12:00:00,480.98,481.05,479.04,479.13,77460.0,480.98,481.05,479.04,479.13,77460.0
2023-11-22 12:30:00,479.02,479.51,478.02,478.66,67693.0,479.02,479.51,478.02,478.66,67693.0
2023-11-22 13:00:00,478.7,478.98,478.11,478.86,66533.0,478.7,478.98,478.11,478.86,66533.0
2023-11-22 13:30:00,478.77,479.17,478.28,478.69,63944.0,478.77,479.17,478.28,478.69,63944.0
2023-11-22 14:00:00,478.89,479.21,478.19,478.35,96370.0,478.89,479.21,478.19,478.35,96370.0
2023-11-22 14:30:00,478.32,478.35,476.76,477.87,110609.0,478.32,478.35,476.76,477.87,110609.0
2023-11-22 15:00:00,477.86,478.19,477.4,478.0,65179.0,477.86,478.19,477.4,478.0,65179.0
2023-11-22 15:30:00,477.97,478.3,477.37,478.04,178587.0,477.97,478.3,477.37,478.04,178587.0
2023-11-24 09:30:00,477.41,480.27,475.2,478.49,168705.0,477.41,480.27,475.2,478.49,168705.0
2023-11-24 10:00:00,478.46,480.1,478.45,479.41,128678.0,478.46,480.1,478.45,479.41,128678.0
2023-11-24 10:30:00,479.26,480.4,478.06,478.83,72347.0,479.26,480.4,478.06,478.83,72347.0
2023-11-24 11:00:00,478.83,479.7,478.41,478.77,55321.0,478.83,479.7,478.41,478.77,55321.0
2023-11-24 11:30:00,478.87,479.79,478.25,479.63,56375.0,478.87,479.79,478.25,479.63,56375.0
2023-11-24 12:00:00,479.55,479.94,478.98,479.57,73522.0,479.55,479.94,478.98,479.57,73522.0
2023-11-24 12:30:00,479.65,479.74,478.7,479.45,106972.0,479.65,479.74,478.7,479.45,106972.0
2023-11-27 09:30:00,479.03,482.0,475.35,479.7,283330.0,479.03,482.0,475.35,479.7,283330.0
2023-11-27 10:00:00,479.64,480.77,477.83,479.6,126843.0,479.64,480.77,477.83,479.6,126843.0
2023-11-27 10:30:00,479.62,481.1,479.6,479.8,100518.0,479.62,481.1,479.6,479.8,100518.0
2023-11-27 11:00:00,479.71,479.77,478.13,479.18,99026.0,479.71,479.77,478.13,479.18,99026.0
2023-11-27 11:30:00,479.29,479.89,478.52,479.26,69737.0,479.29,479.89,478.52,479.26,69737.0
2023-11-27 12:00:00,479.21,479.73,478.82,479.14,84577.0,479.21,479.73,478.82,479.14,84577.0
2023-11-27 12:30:00,479.13,479.57,478.86,479.15,53322.0,479.13,479.57,478.86,479.15,53322.0
2023-11-27 13:00:00,479.24,479.96,478.49,479.04,58388.0,479.24,479.96,478.49,479.04,58388.0
2023-11-27 13:30:00,479.09,479.41,478.76,479.1,35735.0,479.09,479.41,478.76,479.1,35735.0
2023-11-27 14:00:00,479.16,479.57,478.29,478.62,50240.0,479.16,479.57,478.29,478.62,50240.0
2023-11-27 14:30:00,478.62,478.67,476.73,478.19,78863.0,478.62,478.67,476.73,478.19,78863.0
2023-11-27 15:00:00,478.04,479.83,477.94,479.69,76928.0,478.04,479.83,477.94,479.69,76928.0
2023-11-27 15:30:00,479.69,480.29,478.88,479.18,266871.0,479.69,480.29,478.88,479.18,266871.0
2023-11-28 09:30:00,478.11,480.5,476.75,477.81,164045.0,478.11,480.5,476.75,477.81,164045.0
2023-11-28 10:00:00,477.81,478.44,476.56,478.04,114497.0,477.81,478.44,476.56,478.04,114497.0
2023-11-28 10:30:00,477.85,479.49,477.39,477.74,112854.0,477.85,479.49,477.39,477.74,112854.0
2023-11-28 11:00:00,477.77,477.8,476.33,476.96,146472.0,477.77,477.8,476.33,476.96,146472.0
2023-11-28 11:30:00,476.97,477.6,476.81,477.31,77225.0,476.97,477.6,476.81,477.31,77225.0
2023-11-28 12:00:00,477.31,477.71,476.88,477.4,77589.0,477.31,477.71,476.88,477.4,77589.0
2023-11-28 12:30:00,477.47,478.41,476.74,477.54,90204.0,477.47,478.41,476.74,477.54,90204.0
2023-11-28 13:00:00,477.53,477.84,476.15,477.68,67529.0,477.53,477.84,476.15,477.68,67529.0
2023-11-28 13:30:00,477.75,478.18,477.17,477.35,55938.0,477.75,478.18,477.17,477.35,55938.0
2023-11-28 14:00:00,477.17,477.56,475.95,476.34,90423.0,477.17,477.56,475.95,476.34,90423.0
2023-11-28 14:30:00,476.33,478.02,476.06,477.77,100915.0,476.33,478.02,476.06,477.77,100915.0
2023-11-28 15:00:00,477.84,478.29,477.12,477.33,71209.0,477.84,478.29,477.12,477.33,71209.0
2023-11-28 15:30:00,477.38,479.45,477.37,478.98,223167.0,477.38,479.45,477.37,478.98,223167.0
2023-11-29 09:30:00,479.59,479.59,475.66,478.38,273413.0,479.59,479.59,475.66,478.38,273413.0
2023-11-29 10:00:00,478.46,478.94,474.49,475.1,190542.0,478.46,478.94,474.49,475.1,190542.0
2023-11-29 10:30:00,475.18,477.25,474.78,477.05,127991.0,475.18,477.25,474.78,477.05,127991.0
2023-11-29 11:00:00,477.04,477.41,475.53,475.58,77982.0,477.04,477.41,475.53,475.58,77982.0
2023-11-29 11:30:00,475.58,476.99,475.24,476.85,77067.0,475.58,476.99,475.24,476.85,77067.0
2023-11-29 12:00:00,476.96,478.3,476.44,478.29,102021.0,476.96,478.3,476.44,478.29,102021.0
2023-11-29 12:30:00,478.23,480.81,478.23,480.44,147372.0,478.23,480.81,478.23,480.44,147372.0
2023-11-29 13:00:00,480.52,480.99,479.51,479.81,66953.0,480.52,480.99,479.51,479.81,66953.0
2023-11-29 13:30:00,479.83,479.93,478.86,479.42,55666.0,479.83,479.93,478.86,479.42,55666.0
2023-11-29 14:00:00,479.42,479.69,478.66,479.0,48358.0,479.42,479.69,478.66,479.0,48358.0
2023-11-29 14:30:00,478.94,479.11,478.22,478.73,43023.0,478.94,479.11,478.22,478.73,43023.0
2023-11-29 15:00:00,478.85,479.38,477.31,477.32,68519.0,478.85,479.38,477.31,477.32,68519.0
2023-11-29 15:30:00,477.3,477.67,476.65,477.18,165499.0,477.3,477.67,476.65,477.18,165499.0
2023-11-30 09:30:00,475.45,478.6,475.15,477.71,249096.0,475.45,478.6,475.15,477.71,249096.0
2023-11-30 10:00:00,477.7,478.0,474.18,474.19,142972.0,477.7,478.0,474.18,474.19,142972.0
2023-11-30 10:30:00,474.19,474.99,472.02,472.63,153495.0,474.19,474.99,472.02,472.63,153495.0
2023-11-30 11:00:00,472.56,473.31,471.22,473.06,104723.0,472.56,473.31,471.22,473.06,104723.0
2023-11-30 11:30:00,472.89,473.8,472.09,472.1,53144.0,472.89,473.8,472.09,472.1,53144.0
2023-11-30 12:00:00,472.08,474.18,471.9,473.26,47940.0,472.08,474.18,471.9,473.26,47940.0
2023-11-30 12:30:00,473.15,474.25,473.1,473.16,40915.0,473.15,474.25,473.1,473.16,40915.0
2023-11-30 13:00:00,473.04,473.18,471.71,471.72,37206.0,473.04,473.18,471.71,471.72,37206.0
2023-11-30 13:30:00,471.72,472.21,471.27,472.14,51311.0,471.72,472.21,471.27,472.14,51311.0
2023-11-30 14:00:00,472.27,473.34,472.24,472.51,48548.0,472.27,473.34,472.24,472.51,48548.0
2023-11-30 14:30:00,472.43,473.48,472.35,472.9,57967.0,472.43,473.48,472.35,472.9,57967.0
2023-11-30 15:00:00,472.96,473.02,470.46,471.03,116762.0,472.96,473.02,470.46,471.03,116762.0
2023-11-30 15:30:00,470.94,474.92,470.42,474.05,332777.0,470.94,474.92,470.42,474.05,332777.0
2023-12-01 09:30:00,473.96,475.23,469.77,471.93,267959.0,473.96,475.23,469.77,471.93,267959.0
2023-12-01 10:00:00,472.51,473.42,470.77,471.2,107251.0,472.51,473.42,470.77,471.2,107251.0
2023-12-01 10:30:00,471.24,471.99,469.15,469.17,115886.0,471.24,471.99,469.15,469.17,115886.0
2023-12-01 11:00:00,469.17,471.89,468.07,469.85,152196.0,469.17,471.89,468.07,469.85,152196.0
2023-12-01 11:30:00,469.88,470.94,467.72,470.26,139860.0,469.88,470.94,467.72,470.26,139860.0
2023-12-01 12:00:00,470.36,470.7,469.41,470.22,142375.0,470.36,470.7,469.41,470.22,142375.0
2023-12-01 12:30:00,470.2,470.36,469.18,469.29,87764.0,470.2,470.36,469.18,469.29,87764.0
2023-12-01 13:00:00,469.31,469.99,468.89,468.95,95228.0,469.31,469.99,468.89,468.95,95228.0
2023-12-01 13:30:00,468.99,469.18,465.95,465.97,192994.0,468.99,469.18,465.95,465.97,192994.0
2023-12-01 14:00:00,466.05,466.74,464.6,466.19,192613.0,466.05,466.74,464.6,466.19,192613.0
2023-12-01 14:30:00,466.19,466.57,465.22,466.05,120342.0,466.19,466.57,465.22,466.05,120342.0
2023-12-01 15:00:00,465.96,467.06,465.09,467.0,126043.0,465.96,467.06,465.09,467.0,126043.0
2023-12-01 15:30:00,467.0,467.0,465.19,465.75,362918.0,467.0,467.0,465.19,465.75,362918.0
2023-12-04 09:30:00,461.03,461.2,456.42,458.5,406792.0,461.03,461.2,456.42,458.5,406792.0
2023-12-04 10:00:00,458.49,459.77,452.59,453.03,272592.0,458.49,459.77,452.59,453.03,272592.0
2023-12-04 10:30:00,452.98,453.83,452.11,452.97,166581.0,452.98,453.83,452.11,452.97,166581.0
2023-12-04 11:00:00,452.94,453.31,451.59,453.16,194729.0,452.94,453.31,451.59,453.16,194729.0
2023-12-04 11:30:00,453.1,457.61,453.0,457.39,142069.0,453.1,457.61,453.0,457.39,142069.0
2023-12-04 12:00:00,457.5,457.68,455.63,456.45,114980.0,457.5,457.68,455.63,456.45,114980.0
2023-12-04 12:30:00,456.41,456.59,455.18,455.44,70117.0,456.41,456.59,455.18,455.44,70117.0
2023-12-04 13:00:00,455.3,455.9,453.71,453.71,107856.0,455.3,455.9,453.71,453.71,107856.0
2023-12-04 13:30:00,453.64,454.18,452.66,452.77,121818.0,453.64,454.18,452.66,452.77,121818.0
2023-12-04 14:00:00,452.82,454.54,451.6,453.96,127284.0,452.82,454.54,451.6,453.96,127284.0
2023-12-04 14:30:00,454.11,454.24,452.15,452.45,100334.0,454.11,454.24,452.15,452.45,100334.0
2023-12-04 15:00:00,452.34,452.64,451.2,451.93,213779.0,452.34,452.64,451.2,451.93,213779.0
2023-12-04 15:30:00,451.92,454.39,451.77,453.89,456112.0,451.92,454.39,451.77,453.89,456112.0
2023-12-05 09:30:00,450.92,454.31,449.58,454.03,265824.0,450.92,454.31,449.58,454.03,265824.0
2023-12-05 10:00:00,453.99,456.39,453.07,453.97,197065.0,453.99,456.39,453.07,453.97,197065.0
2023-12-05 10:30:00,454.02,456.0,453.58,454.95,125517.0,454.02,456.0,453.58,454.95,125517.0
2023-12-05 11:00:00,455.1,455.29,451.86,452.01,160077.0,455.1,455.29,451.86,452.01,160077.0
2023-12-05 11:30:00,451.93,453.07,449.92,451.04,151986.0,451.93,453.07,449.92,451.04,151986.0
2023-12-05 12:00:00,451.04,451.94,450.28,451.55,132931.0,451.04,451.94,450.28,451.55,132931.0
2023-12-05 12:30:00,451.65,451.76,449.79,450.42,79470.0,451.65,451.76,449.79,450.42,79470.0
2023-12-05 13:00:00,450.49,452.06,450.0,452.06,80689.0,450.49,452.06,450.0,452.06,80689.0
2023-12-05 13:30:00,452.07,452.5,451.67,451.67,62721.0,452.07,452.5,451.67,451.67,62721.0
2023-12-05 14:00:00,451.91,454.11,451.78,453.91,68422.0,451.91,454.11,451.78,453.91,68422.0
2023-12-05 14:30:00,453.82,454.58,452.88,454.41,65440.0,453.82,454.58,452.88,454.41,65440.0
2023-12-05 15:00:00,454.41,455.56,454.17,455.38,99438.0,454.41,455.56,454.17,455.38,99438.0
2023-12-05 15:30:00,455.4,455.52,454.23,455.29,202531.0,455.4,455.52,454.23,455.29,202531.0
2023-12-06 09:30:00,459.9,460.5,457.08,458.43,199650.0,459.9,460.5,457.08,458.43,199650.0
2023-12-06 10:00:00,458.64,458.64,454.04,455.02,150575.0,458.64,458.64,454.04,455.02,150575.0
2023-12-06 10:30:00,455.04,455.78,453.11,453.72,177005.0,455.04,455.78,453.11,453.72,177005.0
2023-12-06 11:00:00,453.63,453.88,450.17,450.17,186200.0,453.63,453.88,450.17,450.17,186200.0
2023-12-06 11:30:00,450.21,451.45,447.76,451.18,308286.0,450.21,451.45,447.76,451.18,308286.0
2023-12-06 12:00:00,451.28,451.28,449.76,450.1,112882.0,451.28,451.28,449.76,450.1,112882.0
2023-12-06 12:30:00,449.99,451.01,449.8,450.41,68602.0,449.99,451.01,449.8,450.41,68602.0
2023-12-06 13:00:00,450.37,451.44,449.7,450.14,101046.0,450.37,451.44,449.7,450.14,101046.0
2023-12-06 13:30:00,450.2,450.21,448.8,449.96,94450.0,450.2,450.21,448.8,449.96,94450.0
2023-12-06 14:00:00,450.02,451.09,449.13,450.28,100821.0,450.02,451.09,449.13,450.28,100821.0
2023-12-06 14:30:00,450.32,451.89,450.31,451.01,69319.0,450.32,451.89,450.31,451.01,69319.0
2023-12-06 15:00:00,451.01,451.06,446.94,447.8,165633.0,451.01,451.06,446.94,447.8,165633.0
2023-12-06 15:30:00,447.68,448.41,445.73,446.73,317207.0,447.68,448.41,445.73,446.73,317207.0
2023-12-07 09:30:00,450.85,452.49,448.45,448.53,246200.0,450.85,452.49,448.45,448.53,246200.0
2023-12-07 10:00:00,448.69,451.4,448.32,450.85,170366.0,448.69,451.4,448.32,450.85,170366.0
2023-12-07 10:30:00,450.88,451.91,449.57,450.28,221615.0,450.88,451.91,449.57,450.28,221615.0
2023-12-07 11:00:00,450.46,451.64,449.82,450.46,108884.0,450.46,451.64,449.82,450.46,108884.0
2023-12-07 11:30:00,450.4,452.0,450.38,451.82,117003.0,450.4,452.0,450.38,451.82,117003.0
2023-12-07 12:00:00,451.84,451.84,450.53,451.64,65439.0,451.84,451.84,450.53,451.64,65439.0
2023-12-07 12:30:00,451.78,451.78,450.64,450.86,61642.0,451.78,451.78,450.64,450.86,61642.0
2023-12-07 13:00:00,450.9,451.3,450.45,450.7,58039.0,450.9,451.3,450.45,450.7,58039.0
2023-12-07 13:30:00,450.75,450.89,450.07,450.5,45346.0,450.75,450.89,450.07,450.5,45346.0
2023-12-07 14:00:00,450.46,451.75,450.46,451.49,86729.0,450.46,451.75,450.46,451.49,86729.0
2023-12-07 14:30:00,451.5,451.91,450.99,451.23,67833.0,451.5,451.91,450.99,451.23,67833.0
2023-12-07 15:00:00,451.16,452.89,451.09,452.71,132486.0,451.16,452.89,451.09,452.71,132486.0
2023-12-07 15:30:00,452.75,452.88,451.61,452.07,314441.0,452.75,452.88,451.61,452.07,314441.0
2023-12-08 09:30:00,450.76,454.62,450.76,452.73,184092.0,450.76,454.62,450.76,452.73,184092.0
2023-12-08 10:00:00,452.96,454.96,452.86,453.6,193272.0,452.96,454.96,452.86,453.6,193272.0
2023-12-08 10:30:00,453.88,455.5,452.16,455.36,148475.0,453.88,455.5,452.16,455.36,148475.0
2023-12-08 11:00:00,455.36,455.5,453.66,454.15,88043.0,455.36,455.5,453.66,454.15,88043.0
2023-12-08 11:30:00,454.37,454.46,452.93,453.17,55806.0,454.37,454.46,452.93,453.17,55806.0
2023-12-08 12:00:00,453.18,453.91,452.5,453.71,54462.0,453.18,453.91,452.5,453.71,54462.0
2023-12-08 12:30:00,453.76,453.9,453.22,453.28,77169.0,453.76,453.9,453.22,453.28,77169.0
2023-12-08 13:00:00,453.33,453.59,452.86,453.55,58489.0,453.33,453.59,452.86,453.55,58489.0
2023-12-08 13:30:00,453.49,453.53,452.81,453.15,52626.0,453.49,453.53,452.81,453.15,52626.0
2023-12-08 14:00:00,453.15,454.14,452.96,453.85,77464.0,453.15,454.14,452.96,453.85,77464.0
2023-12-08 14:30:00,453.9,454.81,453.7,454.49,98573.0,453.9,454.81,453.7,454.49,98573.0
2023-12-08 15:00:00,454.55,454.61,453.21,453.68,68631.0,454.55,454.61,453.21,453.68,68631.0
2023-12-08 15:30:00,453.62,453.93,452.86,453.76,328692.0,453.62,453.93,452.86,453.76,328692.0
2023-12-11 09:30:00,458.96,465.6,457.21,465.55,592143.0,458.96,465.6,457.21,465.55,592143.0
2023-12-11 10:00:00,465.65,467.84,464.63,467.48,284318.0,465.65,467.84,464.63,467.48,284318.0
2023-12-11 10:30:00,467.43,470.0,467.19,469.8,395163.0,467.43,470.0,467.19,469.8,395163.0
2023-12-11 11:00:00,469.84,470.65,467.45,467.76,230374.0,469.84,470.65,467.45,467.76,230374.0
2023-12-11 11:30:00,467.86,468.17,466.0,468.05,193004.0,467.86,468.17,466.0,468.05,193004.0
2023-12-11 12:00:00,467.91,468.41,467.61,468.25,110664.0,467.91,468.41,467.61,468.25,110664.0
2023-12-11 12:30:00,468.27,468.3,466.5,466.68,98282.0,468.27,468.3,466.5,466.68,98282.0
2023-12-11 13:00:00,466.61,466.79,464.65,464.75,130445.0,466.61,466.79,464.65,464.75,130445.0
2023-12-11 13:30:00,464.89,465.13,463.27,464.62,96263.0,464.89,465.13,463.27,464.62,96263.0
2023-12-11 14:00:00,464.67,465.1,462.82,463.16,74427.0,464.67,465.1,462.82,463.16,74427.0
2023-12-11 14:30:00,463.16,463.16,461.33,462.29,108594.0,463.16,463.16,461.33,462.29,108594.0
2023-12-11 15:00:00,462.36,462.36,460.28,460.6,103110.0,462.36,462.36,460.28,460.6,103110.0
2023-12-11 15:30:00,460.59,461.51,459.34,459.95,349112.0,460.59,461.51,459.34,459.95,349112.0
2023-12-12 09:30:00,465.1,465.61,459.19,461.26,275001.0,465.1,465.61,459.19,461.26,275001.0
2023-12-12 10:00:00,461.27,462.02,460.0,461.07,117632.0,461.27,462.02,460.0,461.07,117632.0
2023-12-12 10:30:00,461.08,461.49,460.36,461.09,90644.0,461.08,461.49,460.36,461.09,90644.0
2023-12-12 11:00:00,461.06,462.5,460.82,461.84,123017.0,461.06,462.5,460.82,461.84,123017.0
2023-12-12 11:30:00,461.9,463.46,460.91,460.96,77919.0,461.9,463.46,460.91,460.96,77919.0
2023-12-12 12:00:00,460.96,461.18,459.37,461.05,83007.0,460.96,461.18,459.37,461.05,83007.0
2023-12-12 12:30:00,461.06,462.23,461.05,461.63,75806.0,461.06,462.23,461.05,461.63,75806.0
2023-12-12 13:00:00,461.62,461.83,460.67,461.61,63562.0,461.62,461.83,460.67,461.61,63562.0
2023-12-12 13:30:00,461.65,462.65,461.53,462.25,68174.0,461.65,462.65,461.53,462.25,68174.0
2023-12-12 14:00:00,462.28,462.28,460.72,461.32,75090.0,462.28,462.28,460.72,461.32,75090.0
2023-12-12 14:30:00,461.36,462.06,460.71,461.64,106642.0,461.36,462.06,460.71,461.64,106642.0
2023-12-12 15:00:00,461.62,463.04,461.54,462.93,108085.0,461.62,463.04,461.54,462.93,108085.0
2023-12-12 15:30:00,462.82,463.04,462.19,463.02,353176.0,462.82,463.04,462.19,463.02,353176.0
2023-12-13 09:30:00,462.36,466.8,461.98,466.59,267309.0,462.36,466.8,461.98,466.59,267309.0
2023-12-13 10:00:00,466.53,470.66,465.75,470.24,262851.0,466.53,470.66,465.75,470.24,262851.0
2023-12-13 10:30:00,470.19,475.45,470.17,473.59,446218.0,470.19,475.45,470.17,473.59,446218.0
2023-12-13 11:00:00,473.58,475.84,472.67,474.25,243525.0,473.58,475.84,472.67,474.25,243525.0
2023-12-13 11:30:00,474.15,474.17,471.15,473.92,164470.0,474.15,474.17,471.15,473.92,164470.0
2023-12-13 12:00:00,473.83,473.88,472.24,473.15,152626.0,473.83,473.88,472.24,473.15,152626.0
2023-12-13 12:30:00,473.13,473.89,472.17,472.95,130540.0,473.13,473.89,472.17,472.95,130540.0
2023-12-13 13:00:00,472.89,473.52,471.89,473.0,122696.0,472.89,473.52,471.89,473.0,122696.0
2023-12-13 13:30:00,473.0,474.87,472.36,474.59,139396.0,473.0,474.87,472.36,474.59,139396.0
2023-12-13 14:00:00,474.7,479.83,474.62,478.44,367400.0,474.7,479.83,474.62,478.44,367400.0
2023-12-13 14:30:00,478.4,481.25,477.0,479.62,247062.0,478.4,481.25,477.0,479.62,247062.0
2023-12-13 15:00:00,479.83,480.51,477.1,479.02,242231.0,479.83,480.51,477.1,479.02,242231.0
2023-12-13 15:30:00,479.16,481.16,478.41,479.78,420517.0,479.16,481.16,478.41,479.78,420517.0
2023-12-14 09:30:00,480.55,480.86,474.2,476.02,520872.0,480.55,480.86,474.2,476.02,520872.0
2023-12-14 10:00:00,476.0,476.02,471.31,471.52,289220.0,476.0,476.02,471.31,471.52,289220.0
2023-12-14 10:30:00,471.6,471.71,468.04,469.09,282863.0,471.6,471.71,468.04,469.09,282863.0
2023-12-14 11:00:00,469.13,470.55,468.57,470.14,187534.0,469.13,470.55,468.57,470.14,187534.0
2023-12-14 11:30:00,470.14,471.3,468.95,471.2,147667.0,470.14,471.3,468.95,471.2,147667.0
2023-12-14 12:00:00,471.27,471.68,469.35,470.12,105716.0,471.27,471.68,469.35,470.12,105716.0
2023-12-14 12:30:00,470.12,470.32,467.09,467.31,143456.0,470.12,470.32,467.09,467.31,143456.0
2023-12-14 13:00:00,467.14,467.68,466.25,466.75,102000.0,467.14,467.68,466.25,466.75,102000.0
2023-12-14 13:30:00,466.7,467.79,464.76,466.4,149349.0,466.7,467.79,464.76,466.4,149349.0
2023-12-14 14:00:00,466.41,467.98,466.4,467.83,117838.0,466.41,467.98,466.4,467.83,117838.0
2023-12-14 14:30:00,467.91,469.37,467.45,468.46,110667.0,467.91,469.37,467.45,468.46,110667.0
2023-12-14 15:00:00,468.6,468.68,466.57,467.65,131902.0,468.6,468.68,466.57,467.65,131902.0
2023-12-14 15:30:00,467.61,470.03,467.4,469.86,293602.0,467.61,470.03,467.4,469.86,293602.0
2023-12-15 09:30:00,468.42,471.44,467.3,470.49,908830.0,468.42,471.44,467.3,470.49,908830.0
2023-12-15 10:00:00,470.48,473.0,469.26,472.57,178082.0,470.48,473.0,469.26,472.57,178082.0
2023-12-15 10:30:00,472.55,472.57,469.16,470.34,136223.0,472.55,472.57,469.16,470.34,136223.0
2023-12-15 11:00:00,470.35,471.68,469.85,471.66,127967.0,470.35,471.68,469.85,471.66,127967.0
2023-12-15 11:30:00,471.71,471.89,469.43,470.0,113845.0,471.71,471.89,469.43,470.0,113845.0
2023-12-15 12:00:00,470.04,472.29,469.71,471.91,151667.0,470.04,472.29,469.71,471.91,151667.0
2023-12-15 12:30:00,471.93,471.99,467.66,467.95,128144.0,471.93,471.99,467.66,467.95,128144.0
2023-12-15 13:00:00,467.93,469.4,467.81,469.1,99466.0,467.93,469.4,467.81,469.1,99466.0
2023-12-15 13:30:00,469.14,469.82,468.07,469.41,121384.0,469.14,469.82,468.07,469.41,121384.0
2023-12-15 14:00:00,469.41,470.16,469.01,469.95,87037.0,469.41,470.16,469.01,469.95,87037.0
2023-12-15 14:30:00,469.97,471.63,469.96,470.65,64175.0,469.97,471.63,469.96,470.65,64175.0
2023-12-15 15:00:00,470.76,472.35,470.55,472.26,93120.0,470.76,472.35,470.55,472.26,93120.0
2023-12-15 15:30:00,472.27,472.62,471.1,471.91,363842.0,472.27,472.62,471.1,471.91,363842.0
2023-12-18 09:30:00,476.3,491.36,475.09,489.41,892698.0,476.3,491.36,475.09,489.41,892698.0
2023-12-18 10:00:00,489.51,490.19,487.27,490.13,355857.0,489.51,490.19,487.27,490.13,355857.0
2023-12-18 10:30:00,490.14,492.04,487.6,487.61,314238.0,490.14,492.04,487.6,487.61,314238.0
2023-12-18 11:00:00,487.61,487.85,484.06,486.54,394708.0,487.61,487.85,484.06,486.54,394708.0
2023-12-18 11:30:00,486.67,486.7,483.34,483.51,235285.0,486.67,486.7,483.34,483.51,235285.0
2023-12-18 12:00:00,483.39,485.29,483.24,485.07,170791.0,483.39,485.29,483.24,485.07,170791.0
2023-12-18 12:30:00,485.1,485.81,482.51,483.23,154305.0,485.1,485.81,482.51,483.23,154305.0
2023-12-18 13:00:00,483.3,485.64,483.0,484.83,115871.0,483.3,485.64,483.0,484.83,115871.0
2023-12-18 13:30:00,484.91,486.23,484.89,485.71,98810.0,484.91,486.23,484.89,485.71,98810.0
2023-12-18 14:00:00,485.62,486.68,484.41,484.64,121372.0,485.62,486.68,484.41,484.64,121372.0
2023-12-18 14:30:00,484.67,489.5,484.58,488.09,304735.0,484.67,489.5,484.58,488.09,304735.0
2023-12-18 15:00:00,488.09,490.0,487.85,488.59,162678.0,488.09,490.0,487.85,488.59,162678.0
2023-12-18 15:30:00,488.67,488.78,485.1,486.14,373591.0,488.67,488.78,485.1,486.14,373591.0
2023-12-19 09:30:00,488.4,490.82,484.06,487.99,305938.0,488.4,490.82,484.06,487.99,305938.0
2023-12-19 10:00:00,487.9,489.36,487.0,488.74,164868.0,487.9,489.36,487.0,488.74,164868.0
2023-12-19 10:30:00,488.68,490.15,486.4,489.67,164685.0,488.68,490.15,486.4,489.67,164685.0
2023-12-19 11:00:00,489.74,492.23,489.27,491.93,199600.0,489.74,492.23,489.27,491.93,199600.0
2023-12-19 11:30:00,491.92,492.3,490.58,491.0,131865.0,491.92,492.3,490.58,491.0,131865.0
2023-12-19 12:00:00,490.94,491.46,489.89,491.41,77957.0,490.94,491.46,489.89,491.41,77957.0
2023-12-19 12:30:00,491.28,492.04,491.18,491.72,68782.0,491.28,492.04,491.18,491.72,68782.0
2023-12-19 13:00:00,491.71,493.1,490.75,493.05,82574.0,491.71,493.1,490.75,493.05,82574.0
2023-12-19 13:30:00,493.07,495.13,492.97,494.15,287115.0,493.07,495.13,492.97,494.15,287115.0
2023-12-19 14:00:00,494.24,494.65,493.8,494.29,73820.0,494.24,494.65,493.8,494.29,73820.0
2023-12-19 14:30:00,494.24,496.14,492.62,494.91,168044.0,494.24,496.14,492.62,494.91,168044.0
2023-12-19 15:00:00,494.84,495.06,492.72,493.45,96703.0,494.84,495.06,492.72,493.45,96703.0
2023-12-19 15:30:00,493.45,495.09,493.19,495.07,193009.0,493.45,495.09,493.19,495.07,193009.0
2023-12-20 09:30:00,492.0,497.65,490.09,497.0,395891.0,492.0,497.65,490.09,497.0,395891.0
2023-12-20 10:00:00,497.05,498.21,494.67,497.64,214346.0,497.05,498.21,494.67,497.64,214346.0
2023-12-20 10:30:00,497.76,500.7,497.0,497.19,356501.0,497.76,500.7,497.0,497.19,356501.0
2023-12-20 11:00:00,497.13,499.04,496.2,498.4,176193.0,497.13,499.04,496.2,498.4,176193.0
2023-12-20 11:30:00,498.35,499.31,497.92,498.66,96522.0,498.35,499.31,497.92,498.66,96522.0
2023-12-20 12:00:00,498.64,499.45,498.45,498.84,68529.0,498.64,499.45,498.45,498.84,68529.0
2023-12-20 12:30:00,498.93,500.49,498.23,500.07,104435.0,498.93,500.49,498.23,500.07,104435.0
2023-12-20 13:00:00,500.3,500.89,499.41,500.8,112108.0,500.3,500.89,499.41,500.8,112108.0
2023-12-20 13:30:00,500.89,500.89,499.45,499.85,90258.0,500.89,500.89,499.45,499.85,90258.0
2023-12-20 14:00:00,499.82,500.14,498.61,498.83,86157.0,499.82,500.14,498.61,498.83,86157.0
2023-12-20 14:30:00,498.71,498.71,491.3,491.4,232430.0,498.71,498.71,491.3,491.4,232430.0
2023-12-20 15:00:00,491.4,491.75,488.39,488.5,260326.0,491.4,491.75,488.39,488.5,260326.0
2023-12-20 15:30:00,488.54,491.42,488.52,489.22,287966.0,488.54,491.42,488.52,489.22,287966.0
2023-12-21 09:30:00,492.82,494.4,490.2,491.02,261656.0,492.82,494.4,490.2,491.02,261656.0
2023-12-21 10:00:00,490.66,492.61,488.48,490.3,131620.0,490.66,492.61,488.48,490.3,131620.0
2023-12-21 10:30:00,490.5,491.86,488.26,488.65,104792.0,490.5,491.86,488.26,488.65,104792.0
2023-12-21 11:00:00,488.51,489.92,488.42,489.73,100345.0,488.51,489.92,488.42,489.73,100345.0
2023-12-21 11:30:00,489.77,491.46,489.66,489.77,97602.0,489.77,491.46,489.66,489.77,97602.0
2023-12-21 12:00:00,489.86,489.91,488.3,488.87,53267.0,489.86,489.91,488.3,488.87,53267.0
2023-12-21 12:30:00,488.74,489.32,486.77,487.02,118385.0,488.74,489.32,486.77,487.02,118385.0
2023-12-21 13:00:00,487.21,489.28,487.0,488.6,83776.0,487.21,489.28,487.0,488.6,83776.0
2023-12-21 13:30:00,488.78,489.24,487.93,489.12,66027.0,488.78,489.24,487.93,489.12,66027.0
2023-12-21 14:00:00,488.91,489.27,488.26,488.71,39831.0,488.91,489.27,488.26,488.71,39831.0
2023-12-21 14:30:00,488.8,489.87,488.69,489.64,79639.0,488.8,489.87,488.69,489.64,79639.0
2023-12-21 15:00:00,489.64,492.1,489.48,492.0,95207.0,489.64,492.1,489.48,492.0,95207.0
2023-12-21 15:30:00,492.13,492.26,490.95,491.63,207697.0,492.13,492.26,490.95,491.63,207697.0
2023-12-22 09:30:00,494.0,496.02,491.09,491.68,189658.0,494.0,496.02,491.09,491.68,189658.0
2023-12-22 10:00:00,491.9,492.15,490.34,491.22,94251.0,491.9,492.15,490.34,491.22,94251.0
2023-12-22 10:30:00,491.18,491.83,490.16,491.2,97481.0,491.18,491.83,490.16,491.2,97481.0
2023-12-22 11:00:00,491.0,491.89,490.35,491.28,72908.0,491.0,491.89,490.35,491.28,72908.0
2023-12-22 11:30:00,491.42,492.34,490.9,492.17,52058.0,491.42,492.34,490.9,492.17,52058.0
2023-12-22 12:00:00,492.1,492.24,491.07,491.31,58170.0,492.1,492.24,491.07,491.31,58170.0
2023-12-22 12:30:00,491.38,492.4,490.83,491.18,68485.0,491.38,492.4,490.83,491.18,68485.0
2023-12-22 13:00:00,491.26,491.32,490.17,490.32,49186.0,491.26,491.32,490.17,490.32,49186.0
2023-12-22 13:30:00,490.3,490.56,489.22,489.52,76300.0,490.3,490.56,489.22,489.52,76300.0
2023-12-22 14:00:00,489.52,489.67,485.59,485.94,116469.0,489.52,489.67,485.59,485.94,116469.0
2023-12-22 14:30:00,485.93,488.39,485.45,488.39,104776.0,485.93,488.39,485.45,488.39,104776.0
2023-12-22 15:00:00,488.39,488.95,487.69,488.0,97804.0,488.39,488.95,487.69,488.0,97804.0
2023-12-22 15:30:00,488.0,488.13,486.07,486.73,239386.0,488.0,488.13,486.07,486.73,239386.0
2023-12-26 09:30:00,489.39,490.76,488.2,488.42,110625.0,489.39,490.76,488.2,488.42,110625.0
2023-12-26 10:00:00,488.42,489.29,487.62,489.09,70966.0,488.42,489.29,487.62,489.09,70966.0
2023-12-26 10:30:00,489.15,490.5,488.75,489.36,84161.0,489.15,490.5,488.75,489.36,84161.0
2023-12-26 11:00:00,489.36,489.93,488.87,489.74,46549.0,489.36,489.93,488.87,489.74,46549.0
2023-12-26 11:30:00,489.84,490.19,488.75,488.85,57260.0,489.84,490.19,488.75,488.85,57260.0
2023-12-26 12:00:00,488.84,488.84,487.23,487.3,87886.0,488.84,488.84,487.23,487.3,87886.0
2023-12-26 12:30:00,487.25,488.11,486.38,487.61,84933.0,487.25,488.11,486.38,487.61,84933.0
2023-12-26 13:00:00,487.61,488.3,487.1,488.05,36724.0,487.61,488.3,487.1,488.05,36724.0
2023-12-26 13:30:00,488.14,488.87,488.14,488.67,48083.0,488.14,488.87,488.14,488.67,48083.0
2023-12-26 14:00:00,488.68,489.18,488.25,489.11,43172.0,488.68,489.18,488.25,489.11,43172.0
2023-12-26 14:30:00,489.16,489.39,488.65,488.94,51455.0,489.16,489.39,488.65,488.94,51455.0
2023-12-26 15:00:00,489.06,491.1,489.01,490.86,89265.0,489.06,491.1,489.01,490.86,89265.0
2023-12-26 15:30:00,490.86,491.48,490.38,491.26,141944.0,490.86,491.48,490.38,491.26,141944.0
2023-12-27 09:30:00,491.24,494.02,489.32,490.12,187478.0,491.24,494.02,489.32,490.12,187478.0
2023-12-27 10:00:00,490.27,491.15,489.48,490.54,76396.0,490.27,491.15,489.48,490.54,76396.0
2023-12-27 10:30:00,490.42,492.36,489.9,492.02,103737.0,490.42,492.36,489.9,492.02,103737.0
2023-12-27 11:00:00,492.08,492.08,490.48,491.54,65726.0,492.08,492.08,490.48,491.54,65726.0
2023-12-27 11:30:00,491.49,492.07,491.17,491.3,52501.0,491.49,492.07,491.17,491.3,52501.0
2023-12-27 12:00:00,491.3,491.42,490.36,490.5,71825.0,491.3,491.42,490.36,490.5,71825.0
2023-12-27 12:30:00,490.56,490.7,489.25,490.53,72580.0,490.56,490.7,489.25,490.53,72580.0
2023-12-27 13:00:00,490.45,492.42,490.28,491.14,82431.0,490.45,492.42,490.28,491.14,82431.0
2023-12-27 13:30:00,491.2,491.64,491.0,491.0,41659.0,491.2,491.64,491.0,491.0,41659.0
2023-12-27 14:00:00,491.0,492.25,490.2,492.09,75552.0,491.0,492.25,490.2,492.09,75552.0
2023-12-27 14:30:00,492.0,492.15,491.3,491.72,49341.0,492.0,492.15,491.3,491.72,49341.0
2023-12-27 15:00:00,491.76,492.27,491.4,491.7,52053.0,491.76,492.27,491.4,491.7,52053.0
2023-12-27 15:30:00,491.69,492.23,490.95,491.81,175377.0,491.69,492.23,490.95,491.81,175377.0
2023-12-28 09:30:00,492.0,492.89,489.38,490.72,140798.0,492.0,492.89,489.38,490.72,140798.0
2023-12-28 10:00:00,490.37,490.47,489.07,489.89,92455.0,490.37,490.47,489.07,489.89,92455.0
2023-12-28 10:30:00,489.89,491.94,489.51,491.79,60103.0,489.89,491.94,489.51,491.79,60103.0
2023-12-28 11:00:00,491.55,491.8,489.83,490.2,52235.0,491.55,491.8,489.83,490.2,52235.0
2023-12-28 11:30:00,490.29,490.59,489.49,489.63,47419.0,490.29,490.59,489.49,489.63,47419.0
2023-12-28 12:00:00,489.47,490.87,489.47,490.66,46780.0,489.47,490.87,489.47,490.66,46780.0
2023-12-28 12:30:00,490.72,492.31,490.72,492.15,77283.0,490.72,492.31,490.72,492.15,77283.0
2023-12-28 13:00:00,492.23,492.57,490.92,492.03,54930.0,492.23,492.57,490.92,492.03,54930.0
2023-12-28 13:30:00,492.08,492.44,490.44,491.08,27221.0,492.08,492.44,490.44,491.08,27221.0
2023-12-28 14:00:00,491.07,491.4,490.64,491.01,19628.0,491.07,491.4,490.64,491.01,19628.0
2023-12-28 14:30:00,491.11,491.17,490.6,491.01,27216.0,491.11,491.17,490.6,491.01,27216.0
2023-12-28 15:00:00,491.1,491.21,489.94,490.37,44155.0,491.1,491.21,489.94,490.37,44155.0
2023-12-28 15:30:00,490.35,491.13,489.55,490.71,163348.0,490.35,491.13,489.55,490.71,163348.0
2023-12-29 09:30:00,490.07,492.23,488.17,488.42,134846.0,490.07,492.23,488.17,488.42,134846.0
2023-12-29 10:00:00,488.26,489.29,486.92,487.52,121929.0,488.26,489.29,486.92,487.52,121929.0
2023-12-29 10:30:00,487.4,487.5,483.62,485.18,151707.0,487.4,487.5,483.62,485.18,151707.0
2023-12-29 11:00:00,485.0,485.67,481.93,482.56,114948.0,485.0,485.67,481.93,482.56,114948.0
2023-12-29 11:30:00,482.57,483.92,482.3,483.52,72996.0,482.57,483.92,482.3,483.52,72996.0
2023-12-29 12:00:00,483.46,483.72,482.21,483.22,54324.0,483.46,483.72,482.21,483.22,54324.0
2023-12-29 12:30:00,483.32,485.11,483.06,484.94,49489.0,483.32,485.11,483.06,484.94,49489.0
2023-12-29 13:00:00,485.03,485.86,484.66,485.22,74538.0,485.03,485.86,484.66,485.22,74538.0
2023-12-29 13:30:00,485.25,486.36,484.79,485.68,35049.0,485.25,486.36,484.79,485.68,35049.0
2023-12-29 14:00:00,485.56,485.85,484.91,484.94,37712.0,485.56,485.85,484.91,484.94,37712.0
2023-12-29 14:30:00,484.97,485.93,484.96,485.8,40389.0,484.97,485.93,484.96,485.8,40389.0
2023-12-29 15:00:00,485.77,486.76,485.12,486.61,54893.0,485.77,486.76,485.12,486.61,54893.0
2023-12-29 15:30:00,486.6,487.38,485.92,487.0,262587.0,486.6,487.38,485.92,487.0,262587.0
2024-01-02 09:30:00,483.19,484.65,471.33,473.58,334951.0,483.19,484.65,471.33,473.58,334951.0
2024-01-02 10:00:00,473.44,475.48,471.17,471.5,176550.0,473.44,475.48,471.17,471.5,176550.0
2024-01-02 10:30:00,471.4,472.75,470.07,470.99,118819.0,471.4,472.75,470.07,470.99,118819.0
2024-01-02 11:00:00,471.09,473.41,471.09,472.3,102843.0,471.09,473.41,471.09,472.3,102843.0
2024-01-02 11:30:00,472.3,473.15,471.71,471.85,105233.0,472.3,473.15,471.71,471.85,105233.0
2024-01-02 12:00:00,471.96,472.63,470.1,470.61,113003.0,471.96,472.63,470.1,470.61,113003.0
2024-01-02 12:30:00,470.64,471.9,468.6,469.03,132249.0,470.64,471.9,468.6,469.03,132249.0
2024-01-02 13:00:00,468.95,469.54,468.04,469.1,103774.0,468.95,469.54,468.04,469.1,103774.0
2024-01-02 13:30:00,469.1,469.42,465.11,466.2,144154.0,469.1,469.42,465.11,466.2,144154.0
2024-01-02 14:00:00,466.28,466.79,464.0,465.04,189284.0,466.28,466.79,464.0,465.04,189284.0
2024-01-02 14:30:00,465.03,465.44,462.85,462.85,139281.0,465.03,465.44,462.85,462.85,139281.0
2024-01-02 15:00:00,462.91,464.83,461.86,464.25,226386.0,462.91,464.83,461.86,464.25,226386.0
2024-01-02 15:30:00,464.3,468.9,464.14,468.4,496730.0,464.3,468.9,464.14,468.4,496730.0
2024-01-03 09:30:00,467.32,473.23,465.77,472.64,328847.0,467.32,473.23,465.77,472.64,328847.0
2024-01-03 10:00:00,472.48,475.05,469.94,472.38,236478.0,472.48,475.05,469.94,472.38,236478.0
2024-01-03 10:30:00,472.5,473.5,470.8,473.35,117054.0,472.5,473.5,470.8,473.35,117054.0
2024-01-03 11:00:00,473.29,473.87,471.16,471.32,113598.0,473.29,473.87,471.16,471.32,113598.0
2024-01-03 11:30:00,471.23,471.78,470.24,470.73,88916.0,471.23,471.78,470.24,470.73,88916.0
2024-01-03 12:00:00,470.8,471.4,470.18,471.26,72280.0,470.8,471.4,470.18,471.26,72280.0
2024-01-03 12:30:00,471.02,474.24,470.79,472.89,140436.0,471.02,474.24,470.79,472.89,140436.0
2024-01-03 13:00:00,472.88,473.29,472.01,472.23,71565.0,472.88,473.29,472.01,472.23,71565.0
2024-01-03 13:30:00,472.36,472.36,471.11,472.2,62447.0,472.36,472.36,471.11,472.2,62447.0
2024-01-03 14:00:00,472.18,473.25,470.57,472.21,85408.0,472.18,473.25,470.57,472.21,85408.0
2024-01-03 14:30:00,472.34,472.55,470.81,470.92,71316.0,472.34,472.55,470.81,470.92,71316.0
2024-01-03 15:00:00,471.05,471.1,469.29,469.51,98691.0,471.05,471.1,469.29,469.51,98691.0
2024-01-03 15:30:00,469.59,470.38,468.54,470.31,238722.0,469.59,470.38,468.54,470.31,238722.0
2024-01-04 09:30:00,472.35,473.0,466.53,469.24,181884.0,472.35,473.0,466.53,469.24,181884.0
2024-01-04 10:00:00,469.07,473.62,468.13,472.11,102475.0,469.07,473.62,468.13,472.11,102475.0
2024-01-04 10:30:00,472.14,476.2,471.71,475.95,185654.0,472.14,476.2,471.71,475.95,185654.0
2024-01-04 11:00:00,475.99,479.5,475.7,478.48,232845.0,475.99,479.5,475.7,478.48,232845.0
2024-01-04 11:30:00,478.47,480.74,477.71,479.18,183924.0,478.47,480.74,477.71,479.18,183924.0
2024-01-04 12:00:00,479.13,479.38,476.41,477.13,79622.0,479.13,479.38,476.41,477.13,79622.0
2024-01-04 12:30:00,477.0,477.2,475.1,476.95,102108.0,477.0,477.2,475.1,476.95,102108.0
2024-01-04 13:00:00,476.95,478.23,476.52,477.98,67571.0,476.95,478.23,476.52,477.98,67571.0
2024-01-04 13:30:00,478.26,478.8,475.2,475.47,72709.0,478.26,478.8,475.2,475.47,72709.0
2024-01-04 14:00:00,475.5,476.57,474.79,474.91,58814.0,475.5,476.57,474.79,474.91,58814.0
2024-01-04 14:30:00,474.79,475.52,474.6,475.33,47772.0,474.79,475.52,474.6,475.33,47772.0
2024-01-04 15:00:00,475.36,476.24,474.62,475.99,85537.0,475.36,476.24,474.62,475.99,85537.0
2024-01-04 15:30:00,476.08,476.17,474.49,474.67,220419.0,476.08,476.17,474.49,474.67,220419.0
2024-01-05 09:30:00,476.5,479.55,474.48,475.27,219000.0,476.5,479.55,474.48,475.27,219000.0
2024-01-05 10:00:00,475.47,477.0,472.67,475.14,182235.0,475.47,477.0,472.67,475.14,182235.0
2024-01-05 10:30:00,475.21,476.22,474.48,475.74,66289.0,475.21,476.22,474.48,475.74,66289.0
2024-01-05 11:00:00,475.92,477.03,475.0,475.15,78770.0,475.92,477.03,475.0,475.15,78770.0
2024-01-05 11:30:00,475.15,475.63,473.95,475.49,58517.0,475.15,475.63,473.95,475.49,58517.0
2024-01-05 12:00:00,475.48,475.69,473.52,474.11,61169.0,475.48,475.69,473.52,474.11,61169.0
2024-01-05 12:30:00,474.19,475.64,474.0,474.62,55500.0,474.19,475.64,474.0,474.62,55500.0
2024-01-05 13:00:00,474.59,474.6,473.12,473.83,66908.0,474.59,474.6,473.12,473.83,66908.0
2024-01-05 13:30:00,473.85,475.33,473.83,474.65,59058.0,473.85,475.33,473.83,474.65,59058.0
2024-01-05 14:00:00,474.68,475.42,474.28,474.59,32784.0,474.68,475.42,474.28,474.59,32784.0
2024-01-05 14:30:00,474.48,475.06,473.21,473.48,44798.0,474.48,475.06,473.21,473.48,44798.0
2024-01-05 15:00:00,473.47,473.72,471.8,472.68,127964.0,473.47,473.72,471.8,472.68,127964.0
2024-01-05 15:30:00,472.72,475.0,472.36,473.94,211390.0,472.72,475.0,472.36,473.94,211390.0
2024-01-08 09:30:00,473.69,477.0,473.65,475.75,238461.0,473.69,477.0,473.65,475.75,238461.0
2024-01-08 10:00:00,475.49,478.58,475.31,478.25,351303.0,475.49,478.58,475.31,478.25,351303.0
2024-01-08 10:30:00,478.37,480.2,477.79,478.94,187422.0,478.37,480.2,477.79,478.94,187422.0
2024-01-08 11:00:00,479.03,480.19,478.89,479.97,136289.0,479.03,480.19,478.89,479.97,136289.0
2024-01-08 11:30:00,480.0,480.18,478.27,479.03,92289.0,480.0,480.18,478.27,479.03,92289.0
2024-01-08 12:00:00,479.0,480.08,478.8,479.87,62957.0,479.0,480.08,478.8,479.87,62957.0
2024-01-08 12:30:00,480.0,481.1,479.78,480.91,84551.0,480.0,481.1,479.78,480.91,84551.0
2024-01-08 13:00:00,481.02,481.5,480.61,481.33,80962.0,481.02,481.5,480.61,481.33,80962.0
2024-01-08 13:30:00,481.42,483.04,481.4,482.65,69402.0,481.42,483.04,481.4,482.65,69402.0
2024-01-08 14:00:00,482.72,483.06,481.62,482.1,64471.0,482.72,483.06,481.62,482.1,64471.0
2024-01-08 14:30:00,482.23,484.1,482.11,483.51,60898.0,482.23,484.1,482.11,483.51,60898.0
2024-01-08 15:00:00,483.5,484.92,483.0,484.84,92291.0,483.5,484.92,483.0,484.84,92291.0
2024-01-08 15:30:00,484.86,485.24,484.11,484.98,285718.0,484.86,485.24,484.11,484.98,285718.0
2024-01-09 09:30:00,475.53,479.55,473.8,474.05,413573.0,475.53,479.55,473.8,474.05,413573.0
2024-01-09 10:00:00,474.09,476.49,473.8,476.16,190722.0,474.09,476.49,473.8,476.16,190722.0
2024-01-09 10:30:00,476.25,479.2,475.68,479.08,155415.0,476.25,479.2,475.68,479.08,155415.0
2024-01-09 11:00:00,479.09,481.3,479.09,480.99,145381.0,479.09,481.3,479.09,480.99,145381.0
2024-01-09 11:30:00,481.0,483.33,480.68,483.06,145364.0,481.0,483.33,480.68,483.06,145364.0
2024-01-09 12:00:00,483.2,483.49,482.23,483.3,75885.0,483.2,483.49,482.23,483.3,75885.0
2024-01-09 12:30:00,483.3,484.13,483.0,483.88,64723.0,483.3,484.13,483.0,483.88,64723.0
2024-01-09 13:00:00,483.96,485.09,483.16,483.94,107739.0,483.96,485.09,483.16,483.94,107739.0
2024-01-09 13:30:00,483.92,484.44,483.05,484.04,70007.0,483.92,484.44,483.05,484.04,70007.0
2024-01-09 14:00:00,484.13,485.03,482.38,482.67,78269.0,484.13,485.03,482.38,482.67,78269.0
2024-01-09 14:30:00,482.75,483.27,482.11,482.41,72017.0,482.75,483.27,482.11,482.41,72017.0
2024-01-09 15:00:00,482.52,482.63,479.8,481.12,122642.0,482.52,482.63,479.8,481.12,122642.0
2024-01-09 15:30:00,481.17,482.14,479.76,482.13,183382.0,481.17,482.14,479.76,482.13,183382.0
2024-01-10 09:30:00,481.6,487.0,477.53,479.2,358736.0,481.6,487.0,477.53,479.2,358736.0
2024-01-10 10:00:00,479.2,480.48,477.14,477.99,179152.0,479.2,480.48,477.14,477.99,179152.0
2024-01-10 10:30:00,477.85,478.16,474.41,475.08,240812.0,477.85,478.16,474.41,475.08,240812.0
2024-01-10 11:00:00,475.18,475.71,472.95,473.74,193905.0,475.18,475.71,472.95,473.74,193905.0
2024-01-10 11:30:00,473.83,475.71,473.54,474.41,152638.0,473.83,475.71,473.54,474.41,152638.0
2024-01-10 12:00:00,474.39,474.92,473.49,474.79,89620.0,474.39,474.92,473.49,474.79,89620.0
2024-01-10 12:30:00,474.69,476.5,474.33,476.31,129446.0,474.69,476.5,474.33,476.31,129446.0
2024-01-10 13:00:00,476.25,477.83,475.31,477.27,116061.0,476.25,477.83,475.31,477.27,116061.0
2024-01-10 13:30:00,477.16,479.41,477.15,479.22,87782.0,477.16,479.41,477.15,479.22,87782.0
2024-01-10 14:00:00,479.31,482.09,479.1,481.12,143497.0,479.31,482.09,479.1,481.12,143497.0
2024-01-10 14:30:00,481.13,481.47,479.03,481.11,129435.0,481.13,481.47,479.03,481.11,129435.0
2024-01-10 15:00:00,481.05,481.05,479.53,480.0,115133.0,481.05,481.05,479.53,480.0,115133.0
2024-01-10 15:30:00,479.84,480.14,477.5,478.33,201004.0,479.84,480.14,477.5,478.33,201004.0
2024-01-11 09:30:00,492.74,503.41,492.5,496.66,1565420.0,492.74,503.41,492.5,496.66,1565420.0
2024-01-11 10:00:00,496.75,497.25,486.32,490.25,648909.0,496.75,497.25,486.32,490.25,648909.0
2024-01-11 10:30:00,490.0,492.93,489.02,490.41,259396.0,490.0,492.93,489.02,490.41,259396.0
2024-01-11 11:00:00,490.42,490.56,485.4,485.58,295880.0,490.42,490.56,485.4,485.58,295880.0
2024-01-11 11:30:00,485.4,486.71,483.82,485.81,272165.0,485.4,486.71,483.82,485.81,272165.0
2024-01-11 12:00:00,485.86,487.32,484.79,484.8,169315.0,485.86,487.32,484.79,484.8,169315.0
2024-01-11 12:30:00,485.04,487.98,484.64,486.69,266110.0,485.04,487.98,484.64,486.69,266110.0
2024-01-11 13:00:00,486.61,490.14,486.29,489.56,177782.0,486.61,490.14,486.29,489.56,177782.0
2024-01-11 13:30:00,489.66,492.36,489.6,492.06,219167.0,489.66,492.36,489.6,492.06,219167.0
2024-01-11 14:00:00,492.18,494.44,491.02,492.15,249320.0,492.18,494.44,491.02,492.15,249320.0
2024-01-11 14:30:00,492.14,493.95,491.35,493.02,175112.0,492.14,493.95,491.35,493.02,175112.0
2024-01-11 15:00:00,493.12,494.36,492.49,493.12,235005.0,493.12,494.36,492.49,493.12,235005.0
2024-01-11 15:30:00,493.19,493.5,491.63,492.16,419926.0,493.19,493.5,491.63,492.16,419926.0
2024-01-12 09:30:00,500.51,500.79,493.01,494.01,824569.0,500.51,500.79,493.01,494.01,824569.0
2024-01-12 10:00:00,494.03,495.73,490.61,493.64,448218.0,494.03,495.73,490.61,493.64,448218.0
2024-01-12 10:30:00,493.52,495.84,493.16,494.65,195002.0,493.52,495.84,493.16,494.65,195002.0
2024-01-12 11:00:00,494.79,497.49,494.09,496.51,269918.0,494.79,497.49,494.09,496.51,269918.0
2024-01-12 11:30:00,496.27,496.75,494.5,495.09,159122.0,496.27,496.75,494.5,495.09,159122.0
2024-01-12 12:00:00,495.17,496.44,494.23,495.55,89029.0,495.17,496.44,494.23,495.55,89029.0
2024-01-12 12:30:00,495.48,495.61,494.17,494.29,72805.0,495.48,495.61,494.17,494.29,72805.0
2024-01-12 13:00:00,494.35,495.4,493.52,494.53,121468.0,494.35,495.4,493.52,494.53,121468.0
2024-01-12 13:30:00,494.56,495.61,493.61,495.41,80765.0,494.56,495.61,493.61,495.41,80765.0
2024-01-12 14:00:00,495.34,495.72,493.96,494.06,86293.0,495.34,495.72,493.96,494.06,86293.0
2024-01-12 14:30:00,494.06,494.23,492.19,492.35,122237.0,494.06,494.23,492.19,492.35,122237.0
2024-01-12 15:00:00,492.18,492.19,490.67,492.04,145060.0,492.18,492.19,490.67,492.04,145060.0
2024-01-12 15:30:00,492.06,492.9,491.52,492.08,250085.0,492.06,492.9,491.52,492.08,250085.0
2024-01-16 09:30:00,490.0,494.15,487.1,488.78,369161.0,490.0,494.15,487.1,488.78,369161.0
2024-01-16 10:00:00,488.88,490.38,487.05,488.95,181601.0,488.88,490.38,487.05,488.95,181601.0
2024-01-16 10:30:00,488.77,489.42,486.24,486.3,141677.0,488.77,489.42,486.24,486.3,141677.0
2024-01-16 11:00:00,486.37,486.46,482.16,484.23,254253.0,486.37,486.46,482.16,484.23,254253.0
2024-01-16 11:30:00,484.35,486.6,481.79,482.08,168250.0,484.35,486.6,481.79,482.08,168250.0
2024-01-16 12:00:00,482.03,482.86,481.46,481.93,137968.0,482.03,482.86,481.46,481.93,137968.0
2024-01-16 12:30:00,481.77,482.5,481.5,481.66,107141.0,481.77,482.5,481.5,481.66,107141.0
2024-01-16 13:00:00,481.64,482.7,480.57,482.11,115152.0,481.64,482.7,480.57,482.11,115152.0
2024-01-16 13:30:00,482.19,482.91,480.06,480.12,129366.0,482.19,482.91,480.06,480.12,129366.0
2024-01-16 14:00:00,480.12,480.46,478.02,479.72,209306.0,480.12,480.46,478.02,479.72,209306.0
2024-01-16 14:30:00,479.66,481.02,479.07,480.5,95203.0,479.66,481.02,479.07,480.5,95203.0
2024-01-16 15:00:00,480.5,480.61,479.56,480.01,127575.0,480.5,480.61,479.56,480.01,127575.0
2024-01-16 15:30:00,480.01,481.39,479.22,481.22,458489.0,480.01,481.39,479.22,481.22,458489.0
2024-01-17 09:30:00,484.86,486.21,476.71,476.85,466271.0,484.86,486.21,476.71,476.85,466271.0
2024-01-17 10:00:00,477.04,479.0,475.26,477.14,207031.0,477.04,479.0,475.26,477.14,207031.0
2024-01-17 10:30:00,477.08,479.85,475.57,479.07,223643.0,477.08,479.85,475.57,479.07,223643.0
2024-01-17 11:00:00,479.0,480.78,478.78,480.02,188212.0,479.0,480.78,478.78,480.02,188212.0
2024-01-17 11:30:00,480.07,482.33,479.33,479.53,208205.0,480.07,482.33,479.33,479.53,208205.0
2024-01-17 12:00:00,479.64,480.46,478.82,479.05,102467.0,479.64,480.46,478.82,479.05,102467.0
2024-01-17 12:30:00,479.05,479.66,478.81,479.37,80119.0,479.05,479.66,478.81,479.37,80119.0
2024-01-17 13:00:00,479.53,479.85,477.37,478.29,101562.0,479.53,479.85,477.37,478.29,101562.0
2024-01-17 13:30:00,478.28,478.68,477.08,478.0,114069.0,478.28,478.68,477.08,478.0,114069.0
2024-01-17 14:00:00,478.08,479.51,477.77,478.74,109603.0,478.08,479.51,477.77,478.74,109603.0
2024-01-17 14:30:00,478.95,481.67,478.91,479.71,173618.0,478.95,481.67,478.91,479.71,173618.0
2024-01-17 15:00:00,479.72,480.58,478.75,479.42,163301.0,479.72,480.58,478.75,479.42,163301.0
2024-01-17 15:30:00,479.37,481.3,479.3,480.32,380096.0,479.37,481.3,479.3,480.32,380096.0
2024-01-18 09:30:00,480.03,485.67,478.02,479.8,426834.0,480.03,485.67,478.02,479.8,426834.0
2024-01-18 10:00:00,479.88,483.2,478.56,483.06,227966.0,479.88,483.2,478.56,483.06,227966.0
2024-01-18 10:30:00,482.97,485.73,480.93,481.47,251164.0,482.97,485.73,480.93,481.47,251164.0
2024-01-18 11:00:00,481.03,484.49,481.0,483.85,130566.0,481.03,484.49,481.0,483.85,130566.0
2024-01-18 11:30:00,483.94,485.12,483.12,484.15,113751.0,483.94,485.12,483.12,484.15,113751.0
2024-01-18 12:00:00,484.23,484.44,481.69,482.66,143449.0,484.23,484.44,481.69,482.66,143449.0
2024-01-18 12:30:00,482.72,482.83,481.73,482.2,63498.0,482.72,482.83,481.73,482.2,63498.0
2024-01-18 13:00:00,482.19,482.22,480.89,482.0,104417.0,482.19,482.22,480.89,482.0,104417.0
2024-01-18 13:30:00,481.89,484.55,481.89,483.59,119588.0,481.89,484.55,481.89,483.59,119588.0
2024-01-18 14:00:00,483.67,485.04,483.36,484.94,113055.0,483.67,485.04,483.36,484.94,113055.0
2024-01-18 14:30:00,484.95,485.34,483.28,484.21,116645.0,484.95,485.34,483.28,484.21,116645.0
2024-01-18 15:00:00,484.32,485.2,483.65,484.85,84511.0,484.32,485.2,483.65,484.85,84511.0
2024-01-18 15:30:00,484.85,485.77,484.04,485.38,254122.0,484.85,485.77,484.04,485.38,254122.0
2024-01-19 09:30:00,485.35,485.67,476.06,480.65,692298.0,485.35,485.67,476.06,480.65,692298.0
2024-01-19 10:00:00,480.57,481.14,478.55,479.53,198377.0,480.57,481.14,478.55,479.53,198377.0
2024-01-19 10:30:00,479.57,480.05,477.1,479.25,159199.0,479.57,480.05,477.1,479.25,159199.0
2024-01-19 11:00:00,479.4,480.72,479.02,479.4,136546.0,479.4,480.72,479.02,479.4,136546.0
2024-01-19 11:30:00,479.39,479.44,477.6,478.87,146850.0,479.39,479.44,477.6,478.87,146850.0
2024-01-19 12:00:00,478.82,479.0,477.58,477.9,103144.0,478.82,479.0,477.58,477.9,103144.0
2024-01-19 12:30:00,477.87,479.04,477.42,477.91,136331.0,477.87,479.04,477.42,477.91,136331.0
2024-01-19 13:00:00,477.94,479.64,477.62,479.4,109318.0,477.94,479.64,477.62,479.4,109318.0
2024-01-19 13:30:00,479.4,479.58,478.06,479.36,168976.0,479.4,479.58,478.06,479.36,168976.0
2024-01-19 14:00:00,479.34,481.7,479.34,481.22,190718.0,479.34,481.7,479.34,481.22,190718.0
2024-01-19 14:30:00,481.22,481.72,480.09,480.5,125774.0,481.22,481.72,480.09,480.5,125774.0
2024-01-19 15:00:00,480.43,482.06,480.31,481.85,231594.0,480.43,482.06,480.31,481.85,231594.0
2024-01-19 15:30:00,481.77,483.25,481.6,482.82,436420.0,481.77,483.25,481.6,482.82,436420.0
2024-01-22 09:30:00,487.91,489.8,479.9,483.03,698810.0,487.91,489.8,479.9,483.03,698810.0
2024-01-22 10:00:00,483.2,485.63,480.8,485.02,303878.0,483.2,485.63,480.8,485.02,303878.0
2024-01-22 10:30:00,485.17,487.2,483.6,484.15,270380.0,485.17,487.2,483.6,484.15,270380.0
2024-01-22 11:00:00,484.31,486.71,483.1,486.66,135908.0,484.31,486.71,483.1,486.66,135908.0
2024-01-22 11:30:00,486.72,487.87,485.88,485.88,120436.0,486.72,487.87,485.88,485.88,120436.0
2024-01-22 12:00:00,485.93,487.16,485.13,486.93,103517.0,485.93,487.16,485.13,486.93,103517.0
2024-01-22 12:30:00,486.87,487.44,485.81,486.0,73084.0,486.87,487.44,485.81,486.0,73084.0
2024-01-22 13:00:00,485.95,486.38,485.25,485.75,90188.0,485.95,486.38,485.25,485.75,90188.0
2024-01-22 13:30:00,485.76,488.58,485.71,488.23,146152.0,485.76,488.58,485.71,488.23,146152.0
2024-01-22 14:00:00,488.23,488.52,487.21,487.66,69555.0,488.23,488.52,487.21,487.66,69555.0
2024-01-22 14:30:00,487.64,487.98,486.2,487.31,110347.0,487.64,487.98,486.2,487.31,110347.0
2024-01-22 15:00:00,487.46,488.3,487.06,488.16,83510.0,487.46,488.3,487.06,488.16,83510.0
2024-01-22 15:30:00,488.19,488.22,485.15,485.7,266799.0,488.19,488.22,485.15,485.7,266799.0
2024-01-23 09:30:00,492.0,493.0,486.35,489.55,989416.0,492.0,493.0,486.35,489.55,989416.0
2024-01-23 10:00:00,489.55,490.5,485.5,490.5,534336.0,489.55,490.5,485.5,490.5,534336.0
2024-01-23 10:30:00,490.56,493.79,485.16,486.31,817042.0,490.56,493.79,485.16,486.31,817042.0
2024-01-23 11:00:00,486.12,488.07,484.84,484.99,406699.0,486.12,488.07,484.84,484.99,406699.0
2024-01-23 11:30:00,484.91,486.56,481.4,485.98,467551.0,484.91,486.56,481.4,485.98,467551.0
2024-01-23 12:00:00,486.0,487.01,485.16,486.51,190029.0,486.0,487.01,485.16,486.51,190029.0
2024-01-23 12:30:00,486.47,487.12,485.61,486.71,240976.0,486.47,487.12,485.61,486.71,240976.0
2024-01-23 13:00:00,486.74,486.9,485.02,486.84,246269.0,486.74,486.9,485.02,486.84,246269.0
2024-01-23 13:30:00,486.7,489.25,486.53,488.39,292095.0,486.7,489.25,486.53,488.39,292095.0
2024-01-23 14:00:00,488.46,489.97,487.5,488.79,347361.0,488.46,489.97,487.5,488.79,347361.0
2024-01-23 14:30:00,488.8,490.37,488.3,489.35,450338.0,488.8,490.37,488.3,489.35,450338.0
2024-01-23 15:00:00,489.35,492.49,488.47,492.47,734693.0,489.35,492.49,488.47,492.47,734693.0
2024-01-23 15:30:00,492.46,493.4,488.68,491.09,1330451.0,492.46,493.4,488.68,491.09,1330451.0
2024-01-24 09:30:00,537.9,560.34,537.07,559.98,6391663.0,537.9,560.34,537.07,559.98,6391663.0
2024-01-24 10:00:00,559.83,562.5,553.1,558.18,2550543.0,559.83,562.5,553.1,558.18,2550543.0
2024-01-24 10:30:00,558.35,558.55,552.22,553.26,1163786.0,558.35,558.55,552.22,553.26,1163786.0
2024-01-24 11:00:00,553.48,556.73,549.8,550.11,1240051.0,553.48,556.73,549.8,550.11,1240051.0
2024-01-24 11:30:00,550.05,552.61,547.83,552.26,1125742.0,550.05,552.61,547.83,552.26,1125742.0
2024-01-24 12:00:00,552.48,556.0,552.23,554.06,926932.0,552.48,556.0,552.23,554.06,926932.0
2024-01-24 12:30:00,554.06,555.15,552.69,553.34,510483.0,554.06,555.15,552.69,553.34,510483.0
2024-01-24 13:00:00,553.25,554.97,552.2,554.03,478621.0,553.25,554.97,552.2,554.03,478621.0
2024-01-24 13:30:00,554.15,554.48,550.53,551.48,427931.0,554.15,554.48,550.53,551.48,427931.0
2024-01-24 14:00:00,551.41,551.84,548.83,550.0,467864.0,551.41,551.84,548.83,550.0,467864.0
2024-01-24 14:30:00,550.01,551.25,549.42,549.83,325145.0,550.01,551.25,549.42,549.83,325145.0
2024-01-24 15:00:00,549.8,550.28,544.8,546.0,651178.0,549.8,550.28,544.8,546.0,651178.0
2024-01-24 15:30:00,546.1,546.25,543.55,545.0,1050515.0,546.1,546.25,543.55,545.0,1050515.0
2024-01-25 09:30:00,551.95,556.98,550.1,553.17,1051805.0,551.95,556.98,550.1,553.17,1051805.0
2024-01-25 10:00:00,553.17,554.42,548.91,552.81,432039.0,553.17,554.42,548.91,552.81,432039.0
2024-01-25 10:30:00,552.9,555.42,549.64,555.39,371819.0,552.9,555.42,549.64,555.39,371819.0
2024-01-25 11:00:00,555.35,558.73,555.31,555.94,503692.0,555.35,558.73,555.31,555.94,503692.0
2024-01-25 11:30:00,556.0,559.13,554.88,557.8,361474.0,556.0,559.13,554.88,557.8,361474.0
2024-01-25 12:00:00,557.73,559.55,555.3,556.73,280817.0,557.73,559.55,555.3,556.73,280817.0
2024-01-25 12:30:00,556.72,556.89,554.9,556.08,194292.0,556.72,556.89,554.9,556.08,194292.0
2024-01-25 13:00:00,555.97,556.67,553.8,554.61,199199.0,555.97,556.67,553.8,554.61,199199.0
2024-01-25 13:30:00,554.57,554.83,549.31,549.55,274981.0,554.57,554.83,549.31,549.55,274981.0
2024-01-25 14:00:00,549.33,550.93,548.55,549.83,194177.0,549.33,550.93,548.55,549.83,194177.0
2024-01-25 14:30:00,549.98,551.47,548.46,551.04,207119.0,549.98,551.47,548.46,551.04,207119.0
2024-01-25 15:00:00,551.08,554.0,550.93,553.97,343985.0,551.08,554.0,550.93,553.97,343985.0
2024-01-25 15:30:00,553.93,563.46,553.89,562.15,1327114.0,553.93,563.46,553.89,562.15,1327114.0
2024-01-26 09:30:00,561.81,568.11,558.43,567.37,945834.0,561.81,568.11,558.43,567.37,945834.0
2024-01-26 10:00:00,567.37,571.18,566.21,570.16,1035052.0,567.37,571.18,566.21,570.16,1035052.0
2024-01-26 10:30:00,570.23,573.49,569.53,572.88,635009.0,570.23,573.49,569.53,572.88,635009.0
2024-01-26 11:00:00,573.01,575.85,569.66,575.27,708315.0,573.01,575.85,569.66,575.27,708315.0
2024-01-26 11:30:00,575.19,579.5,575.01,579.35,829109.0,575.19,579.5,575.01,579.35,829109.0
2024-01-26 12:00:00,579.28,579.64,576.23,579.14,585712.0,579.28,579.64,576.23,579.14,585712.0
2024-01-26 12:30:00,579.15,579.31,575.55,577.0,450457.0,579.15,579.31,575.55,577.0,450457.0
2024-01-26 13:00:00,576.93,577.97,572.9,573.91,519474.0,576.93,577.97,572.9,573.91,519474.0
2024-01-26 13:30:00,574.03,575.05,571.98,573.86,373154.0,574.03,575.05,571.98,573.86,373154.0
2024-01-26 14:00:00,573.87,575.93,572.09,572.21,347567.0,573.87,575.93,572.09,572.21,347567.0
2024-01-26 14:30:00,572.22,574.83,570.84,573.81,328965.0,572.22,574.83,570.84,573.81,328965.0
2024-01-26 15:00:00,573.84,575.0,569.64,569.77,394550.0,573.84,575.0,569.64,569.77,394550.0
2024-01-26 15:30:00,569.71,571.6,568.21,570.34,1169938.0,569.71,571.6,568.21,570.34,1169938.0
2024-01-29 09:30:00,571.35,572.79,563.01,565.11,711081.0,571.35,572.79,563.01,565.11,711081.0
2024-01-29 10:00:00,565.22,566.79,563.35,564.56,429193.0,565.22,566.79,563.35,564.56,429193.0
2024-01-29 10:30:00,564.39,567.87,562.68,566.6,277773.0,564.39,567.87,562.68,566.6,277773.0
2024-01-29 11:00:00,566.6,568.23,564.85,568.0,237656.0,566.6,568.23,564.85,568.0,237656.0
2024-01-29 11:30:00,568.12,573.51,567.1,573.38,296212.0,568.12,573.51,567.1,573.38,296212.0
2024-01-29 12:00:00,573.34,574.59,572.3,573.96,267720.0,573.34,574.59,572.3,573.96,267720.0
2024-01-29 12:30:00,573.88,574.56,572.41,573.24,237870.0,573.88,574.56,572.41,573.24,237870.0
2024-01-29 13:00:00,573.24,573.63,571.79,572.25,136371.0,573.24,573.63,571.79,572.25,136371.0
2024-01-29 13:30:00,572.33,573.85,571.11,573.32,202301.0,572.33,573.85,571.11,573.32,202301.0
2024-01-29 14:00:00,573.32,574.05,571.7,573.91,151098.0,573.32,574.05,571.7,573.91,151098.0
2024-01-29 14:30:00,573.98,577.89,573.87,577.24,412111.0,573.98,577.89,573.87,577.24,412111.0
2024-01-29 15:00:00,577.26,578.55,575.33,576.33,346641.0,577.26,578.55,575.33,576.33,346641.0
2024-01-29 15:30:00,576.41,576.94,574.69,575.7,352903.0,576.41,576.94,574.69,575.7,352903.0
2024-01-30 09:30:00,567.32,570.88,565.09,568.68,916852.0,567.32,570.88,565.09,568.68,916852.0
2024-01-30 10:00:00,568.83,569.8,566.36,566.58,451065.0,568.83,569.8,566.36,566.58,451065.0
2024-01-30 10:30:00,566.55,567.09,562.94,565.77,383213.0,566.55,567.09,562.94,565.77,383213.0
2024-01-30 11:00:00,565.77,566.91,563.51,564.44,331208.0,565.77,566.91,563.51,564.44,331208.0
2024-01-30 11:30:00,564.24,565.61,564.02,565.23,147171.0,564.24,565.61,564.02,565.23,147171.0
2024-01-30 12:00:00,565.26,566.53,561.61,563.06,265527.0,565.26,566.53,561.61,563.06,265527.0
2024-01-30 12:30:00,563.01,563.35,561.45,562.07,163807.0,563.01,563.35,561.45,562.07,163807.0
2024-01-30 13:00:00,562.15,564.4,561.48,563.75,145249.0,562.15,564.4,561.48,563.75,145249.0
2024-01-30 13:30:00,563.93,564.3,561.6,562.05,119486.0,563.93,564.3,561.6,562.05,119486.0
2024-01-30 14:00:00,562.01,564.1,560.82,564.02,158376.0,562.01,564.1,560.82,564.02,158376.0
2024-01-30 14:30:00,564.05,564.44,562.81,563.22,106130.0,564.05,564.44,562.81,563.22,106130.0
2024-01-30 15:00:00,563.23,564.13,562.31,563.08,153311.0,563.23,564.13,562.31,563.08,153311.0
2024-01-30 15:30:00,563.19,563.26,562.01,562.72,338515.0,563.19,563.26,562.01,562.72,338515.0
2024-01-31 09:30:00,562.85,568.5,562.04,567.07,474703.0,562.85,568.5,562.04,567.07,474703.0
2024-01-31 10:00:00,567.07,569.63,565.2,566.34,249178.0,567.07,569.63,565.2,566.34,249178.0
2024-01-31 10:30:00,566.45,566.48,562.75,563.1,185628.0,566.45,566.48,562.75,563.1,185628.0
2024-01-31 11:00:00,563.1,565.3,562.84,565.29,113250.0,563.1,565.3,562.84,565.29,113250.0
2024-01-31 11:30:00,565.31,566.2,564.63,565.47,76505.0,565.31,566.2,564.63,565.47,76505.0
2024-01-31 12:00:00,565.62,567.3,565.22,565.29,109147.0,565.62,567.3,565.22,565.29,109147.0
2024-01-31 12:30:00,565.39,566.73,563.21,566.66,125822.0,565.39,566.73,563.21,566.66,125822.0
2024-01-31 13:00:00,566.71,568.31,566.44,566.62,118136.0,566.71,568.31,566.44,566.62,118136.0
2024-01-31 13:30:00,566.64,568.48,566.34,568.2,102625.0,566.64,568.48,566.34,568.2,102625.0
2024-01-31 14:00:00,568.64,569.65,565.93,568.87,161203.0,568.64,569.65,565.93,568.87,161203.0
2024-01-31 14:30:00,568.8,572.15,567.81,569.21,262720.0,568.8,572.15,567.81,569.21,262720.0
2024-01-31 15:00:00,569.5,569.69,565.2,566.6,256018.0,569.5,569.69,565.2,566.6,256018.0
2024-01-31 15:30:00,566.56,566.67,562.22,563.96,314230.0,566.56,566.67,562.22,563.96,314230.0
2024-02-01 09:30:00,567.33,572.66,566.15,568.26,433399.0,567.33,572.66,566.15,568.26,433399.0
2024-02-01 10:00:00,568.1,570.36,567.22,570.28,145124.0,568.1,570.36,567.22,570.28,145124.0
2024-02-01 10:30:00,570.23,570.38,565.79,565.79,109353.0,570.23,570.38,565.79,565.79,109353.0
2024-02-01 11:00:00,565.83,566.54,564.31,565.65,99522.0,565.83,566.54,564.31,565.65,99522.0
2024-02-01 11:30:00,565.61,566.06,563.83,564.66,82954.0,565.61,566.06,563.83,564.66,82954.0
2024-02-01 12:00:00,564.71,566.49,564.0,564.11,97885.0,564.71,566.49,564.0,564.11,97885.0
2024-02-01 12:30:00,564.09,567.26,563.94,566.39,110417.0,564.09,567.26,563.94,566.39,110417.0
2024-02-01 13:00:00,566.47,566.75,564.14,566.44,69227.0,566.47,566.75,564.14,566.44,69227.0
2024-02-01 13:30:00,566.44,567.22,564.68,565.66,80370.0,566.44,567.22,564.68,565.66,80370.0
2024-02-01 14:00:00,565.67,567.06,565.67,566.87,56173.0,565.67,567.06,565.67,566.87,56173.0
2024-02-01 14:30:00,566.95,568.64,566.27,568.55,93855.0,566.95,568.64,566.27,568.55,93855.0
2024-02-01 15:00:00,568.65,569.77,567.05,567.4,130254.0,568.65,569.77,567.05,567.4,130254.0
2024-02-01 15:30:00,567.37,568.48,566.49,567.55,227316.0,567.37,568.48,566.49,567.55,227316.0
2024-02-02 09:30:00,564.52,567.8,562.37,563.53,342991.0,564.52,567.8,562.37,563.53,342991.0
2024-02-02 10:00:00,563.93,565.0,562.38,563.97,192660.0,563.93,565.0,562.38,563.97,192660.0
2024-02-02 10:30:00,564.02,566.11,562.43,564.68,176456.0,564.02,566.11,562.43,564.68,176456.0
2024-02-02 11:00:00,564.8,565.39,563.07,565.32,140834.0,564.8,565.39,563.07,565.32,140834.0
2024-02-02 11:30:00,565.35,566.03,563.92,563.95,125435.0,565.35,566.03,563.92,563.95,125435.0
2024-02-02 12:00:00,563.95,566.39,563.94,566.26,94899.0,563.95,566.39,563.94,566.26,94899.0
2024-02-02 12:30:00,566.31,566.84,563.97,565.56,99152.0,566.31,566.84,563.97,565.56,99152.0
2024-02-02 13:00:00,565.8,565.9,564.72,564.91,57903.0,565.8,565.9,564.72,564.91,57903.0
2024-02-02 13:30:00,565.0,565.66,564.17,565.51,61044.0,565.0,565.66,564.17,565.51,61044.0
2024-02-02 14:00:00,565.59,566.35,565.08,565.86,59601.0,565.59,566.35,565.08,565.86,59601.0
2024-02-02 14:30:00,565.88,566.21,564.45,565.03,93178.0,565.88,566.21,564.45,565.03,93178.0
2024-02-02 15:00:00,565.03,565.58,564.32,564.73,124327.0,565.03,565.58,564.32,564.73,124327.0
2024-02-02 15:30:00,564.78,565.89,564.38,564.55,371560.0,564.78,565.89,564.38,564.55,371560.0
2024-02-05 09:30:00,562.47,575.75,562.39,566.74,574810.0,562.47,575.75,562.39,566.74,574810.0
2024-02-05 10:00:00,566.59,569.0,563.0,563.55,230946.0,566.59,569.0,563.0,563.55,230946.0
2024-02-05 10:30:00,563.55,563.95,557.19,558.22,249649.0,563.55,563.95,557.19,558.22,249649.0
2024-02-05 11:00:00,558.19,561.42,558.07,560.01,102956.0,558.19,561.42,558.07,560.01,102956.0
2024-02-05 11:30:00,560.12,561.7,558.63,561.14,149363.0,560.12,561.7,558.63,561.14,149363.0
2024-02-05 12:00:00,561.22,563.85,561.02,563.52,116966.0,561.22,563.85,561.02,563.52,116966.0
2024-02-05 12:30:00,563.54,563.63,560.57,560.77,115161.0,563.54,563.63,560.57,560.77,115161.0
2024-02-05 13:00:00,560.73,561.58,560.28,561.13,57633.0,560.73,561.58,560.28,561.13,57633.0
2024-02-05 13:30:00,561.08,563.59,560.83,562.8,109223.0,561.08,563.59,560.83,562.8,109223.0
2024-02-05 14:00:00,562.68,565.86,562.33,565.23,194716.0,562.68,565.86,562.33,565.23,194716.0
2024-02-05 14:30:00,565.24,566.0,563.52,563.58,115873.0,565.24,566.0,563.52,563.58,115873.0
2024-02-05 15:00:00,563.7,563.85,561.42,562.71,127618.0,563.7,563.85,561.42,562.71,127618.0
2024-02-05 15:30:00,562.66,563.95,561.43,561.75,206569.0,562.66,563.95,561.43,561.75,206569.0
2024-02-06 09:30:00,564.47,566.34,559.22,560.11,217417.0,564.47,566.34,559.22,560.11,217417.0
2024-02-06 10:00:00,559.72,560.09,555.55,556.5,180284.0,559.72,560.09,555.55,556.5,180284.0
2024-02-06 10:30:00,556.64,559.22,556.38,558.67,115725.0,556.64,559.22,556.38,558.67,115725.0
2024-02-06 11:00:00,558.51,560.0,557.94,559.74,84292.0,558.51,560.0,557.94,559.74,84292.0
2024-02-06 11:30:00,559.73,560.12,555.0,555.3,111894.0,559.73,560.12,555.0,555.3,111894.0
2024-02-06 12:00:00,555.12,558.08,554.37,557.97,98671.0,555.12,558.08,554.37,557.97,98671.0
2024-02-06 12:30:00,557.71,558.31,557.01,557.29,59514.0,557.71,558.31,557.01,557.29,59514.0
2024-02-06 13:00:00,557.23,558.03,556.0,556.93,61872.0,557.23,558.03,556.0,556.93,61872.0
2024-02-06 13:30:00,557.01,557.45,556.1,556.79,40542.0,557.01,557.45,556.1,556.79,40542.0
2024-02-06 14:00:00,556.68,556.73,554.84,556.14,83152.0,556.68,556.73,554.84,556.14,83152.0
2024-02-06 14:30:00,556.28,557.23,555.87,556.89,55428.0,556.28,557.23,555.87,556.89,55428.0
2024-02-06 15:00:00,556.99,558.07,556.12,556.24,78297.0,556.99,558.07,556.12,556.24,78297.0
2024-02-06 15:30:00,556.16,556.62,554.65,556.07,229872.0,556.16,556.62,554.65,556.07,229872.0
2024-02-07 09:30:00,558.16,559.23,554.98,558.62,229463.0,558.16,559.23,554.98,558.62,229463.0
2024-02-07 10:00:00,558.47,563.77,557.76,563.41,274738.0,558.47,563.77,557.76,563.41,274738.0
2024-02-07 10:30:00,563.29,567.0,562.42,564.59,281507.0,563.29,567.0,562.42,564.59,281507.0
2024-02-07 11:00:00,564.59,567.8,563.66,566.59,134338.0,564.59,567.8,563.66,566.59,134338.0
2024-02-07 11:30:00,566.78,567.24,564.18,566.23,137734.0,566.78,567.24,564.18,566.23,137734.0
2024-02-07 12:00:00,566.28,567.12,565.3,566.31,76277.0,566.28,567.12,565.3,566.31,76277.0
2024-02-07 12:30:00,566.15,566.15,563.85,565.18,60246.0,566.15,566.15,563.85,565.18,60246.0
2024-02-07 13:00:00,565.17,566.3,563.62,566.16,77122.0,565.17,566.3,563.62,566.16,77122.0
2024-02-07 13:30:00,566.17,567.6,565.34,565.86,164607.0,566.17,567.6,565.34,565.86,164607.0
2024-02-07 14:00:00,566.0,566.08,563.4,563.4,125617.0,566.0,566.08,563.4,563.4,125617.0
2024-02-07 14:30:00,563.66,564.07,562.61,563.02,74302.0,563.66,564.07,562.61,563.02,74302.0
2024-02-07 15:00:00,563.02,564.11,562.14,563.32,174653.0,563.02,564.11,562.14,563.32,174653.0
2024-02-07 15:30:00,563.19,563.32,558.31,559.43,489751.0,563.19,563.32,558.31,559.43,489751.0
2024-02-08 09:30:00,560.84,561.1,556.47,557.95,231588.0,560.84,561.1,556.47,557.95,231588.0
2024-02-08 10:00:00,557.94,558.0,555.74,556.71,157793.0,557.94,558.0,555.74,556.71,157793.0
2024-02-08 10:30:00,556.74,559.21,556.54,558.79,162075.0,556.74,559.21,556.54,558.79,162075.0
2024-02-08 11:00:00,558.79,563.7,558.4,563.01,172355.0,558.79,563.7,558.4,563.01,172355.0
2024-02-08 11:30:00,563.03,563.61,561.44,561.81,174771.0,563.03,563.61,561.44,561.81,174771.0
2024-02-08 12:00:00,561.85,561.93,559.66,560.12,58249.0,561.85,561.93,559.66,560.12,58249.0
2024-02-08 12:30:00,560.06,560.2,557.07,557.46,100109.0,560.06,560.2,557.07,557.46,100109.0
2024-02-08 13:00:00,557.34,559.74,557.34,559.11,80506.0,557.34,559.74,557.34,559.11,80506.0
2024-02-08 13:30:00,559.17,559.43,557.7,558.21,58950.0,559.17,559.43,557.7,558.21,58950.0
2024-02-08 14:00:00,558.28,558.28,556.22,556.52,72427.0,558.28,558.28,556.22,556.52,72427.0
2024-02-08 14:30:00,556.51,558.39,556.43,558.39,60421.0,556.51,558.39,556.43,558.39,60421.0
2024-02-08 15:00:00,558.17,559.14,557.46,558.29,80123.0,558.17,559.14,557.46,558.29,80123.0
2024-02-08 15:30:00,558.38,558.95,557.54,558.56,254678.0,558.38,558.95,557.54,558.56,254678.0
2024-02-09 09:30:00,565.0,566.0,559.49,563.06,396371.0,565.0,566.0,559.49,563.06,396371.0
2024-02-09 10:00:00,562.96,563.0,558.1,560.89,206899.0,562.96,563.0,558.1,560.89,206899.0
2024-02-09 10:30:00,560.87,562.15,560.67,561.72,174890.0,560.87,562.15,560.67,561.72,174890.0
2024-02-09 11:00:00,561.71,562.08,560.52,561.32,95266.0,561.71,562.08,560.52,561.32,95266.0
2024-02-09 11:30:00,561.52,561.9,560.77,561.07,67056.0,561.52,561.9,560.77,561.07,67056.0
2024-02-09 12:00:00,560.95,561.7,560.51,561.45,56955.0,560.95,561.7,560.51,561.45,56955.0
2024-02-09 12:30:00,561.3,562.37,560.83,561.8,85796.0,561.3,562.37,560.83,561.8,85796.0
2024-02-09 13:00:00,561.69,563.39,561.59,563.24,70184.0,561.69,563.39,561.59,563.24,70184.0
2024-02-09 13:30:00,563.35,563.43,561.24,562.15,62267.0,563.35,563.43,561.24,562.15,62267.0
2024-02-09 14:00:00,562.16,563.05,562.01,562.5,56975.0,562.16,563.05,562.01,562.5,56975.0
2024-02-09 14:30:00,562.6,562.8,561.32,561.66,50129.0,562.6,562.8,561.32,561.66,50129.0
2024-02-09 15:00:00,561.57,561.67,560.54,561.13,88394.0,561.57,561.67,560.54,561.13,88394.0
2024-02-09 15:30:00,561.08,561.74,560.16,561.2,255731.0,561.08,561.74,560.16,561.2,255731.0
2024-02-12 09:30:00,560.36,564.21,559.1,562.3,201032.0,560.36,564.21,559.1,562.3,201032.0
2024-02-12 10:00:00,562.12,563.68,559.89,563.24,175790.0,562.12,563.68,559.89,563.24,175790.0
2024-02-12 10:30:00,563.45,565.85,562.47,564.82,203269.0,563.45,565.85,562.47,564.82,203269.0
2024-02-12 11:00:00,564.72,566.95,563.17,566.57,144825.0,564.72,566.95,563.17,566.57,144825.0
2024-02-12 11:30:00,566.56,568.44,565.84,566.27,131602.0,566.56,568.44,565.84,566.27,131602.0
2024-02-12 12:00:00,566.26,566.45,563.51,564.75,92776.0,566.26,566.45,563.51,564.75,92776.0
2024-02-12 12:30:00,564.8,564.98,562.58,563.79,69445.0,564.8,564.98,562.58,563.79,69445.0
2024-02-12 13:00:00,563.83,564.46,561.83,561.91,150333.0,563.83,564.46,561.83,561.91,150333.0
2024-02-12 13:30:00,561.82,562.14,559.0,560.6,122263.0,561.82,562.14,559.0,560.6,122263.0
2024-02-12 14:00:00,560.45,561.51,558.38,559.49,100409.0,560.45,561.51,558.38,559.49,100409.0
2024-02-12 14:30:00,559.49,560.0,558.7,558.8,65168.0,559.49,560.0,558.7,558.8,65168.0
2024-02-12 15:00:00,558.75,560.42,558.15,559.54,106142.0,558.75,560.42,558.15,559.54,106142.0
2024-02-12 15:30:00,559.54,559.7,557.0,558.07,282206.0,559.54,559.7,557.0,558.07,282206.0
2024-02-13 09:30:00,550.8,553.6,549.0,552.83,257418.0,550.8,553.6,549.0,552.83,257418.0
2024-02-13 10:00:00,552.61,556.72,552.08,556.72,170501.0,552.61,556.72,552.08,556.72,170501.0
2024-02-13 10:30:00,556.93,558.5,556.04,556.29,147025.0,556.93,558.5,556.04,556.29,147025.0
2024-02-13 11:00:00,556.35,557.41,555.16,556.01,67861.0,556.35,557.41,555.16,556.01,67861.0
2024-02-13 11:30:00,556.1,557.34,555.35,556.02,58570.0,556.1,557.34,555.35,556.02,58570.0
2024-02-13 12:00:00,555.84,556.88,554.8,556.62,71694.0,555.84,556.88,554.8,556.62,71694.0
2024-02-13 12:30:00,556.62,559.2,556.34,557.35,109959.0,556.62,559.2,556.34,557.35,109959.0
2024-02-13 13:00:00,557.38,558.4,557.04,557.99,59593.0,557.38,558.4,557.04,557.99,59593.0
2024-02-13 13:30:00,557.91,558.57,555.06,555.32,107363.0,557.91,558.57,555.06,555.32,107363.0
2024-02-13 14:00:00,555.26,555.4,553.5,554.4,66363.0,555.26,555.4,553.5,554.4,66363.0
2024-02-13 14:30:00,554.31,555.65,551.94,552.25,74311.0,554.31,555.65,551.94,552.25,74311.0
2024-02-13 15:00:00,552.44,553.1,550.0,551.34,139429.0,552.44,553.1,550.0,551.34,139429.0
2024-02-13 15:30:00,551.3,555.18,550.6,554.72,366243.0,551.3,555.18,550.6,554.72,366243.0
2024-02-14 09:30:00,567.13,573.46,564.34,572.3,814584.0,567.13,573.46,564.34,572.3,814584.0
2024-02-14 10:00:00,572.48,577.2,571.06,571.95,405398.0,572.48,577.2,571.06,571.95,405398.0
2024-02-14 10:30:00,572.28,573.73,568.59,568.96,188684.0,572.28,573.73,568.59,568.96,188684.0
2024-02-14 11:00:00,568.5,572.18,568.07,571.12,153537.0,568.5,572.18,568.07,571.12,153537.0
2024-02-14 11:30:00,571.05,571.36,569.33,569.81,78784.0,571.05,571.36,569.33,569.81,78784.0
2024-02-14 12:00:00,569.81,570.9,568.54,570.87,77300.0,569.81,570.9,568.54,570.87,77300.0
2024-02-14 12:30:00,570.94,576.05,570.78,573.78,219716.0,570.94,576.05,570.78,573.78,219716.0
2024-02-14 13:00:00,574.0,576.0,572.85,573.3,122659.0,574.0,576.0,572.85,573.3,122659.0
2024-02-14 13:30:00,573.35,575.3,572.78,573.95,113067.0,573.35,575.3,572.78,573.95,113067.0
2024-02-14 14:00:00,573.92,575.15,572.34,575.08,107644.0,573.92,575.15,572.34,575.08,107644.0
2024-02-14 14:30:00,575.09,576.58,573.08,576.37,155435.0,575.09,576.58,573.08,576.37,155435.0
2024-02-14 15:00:00,576.48,577.0,575.08,576.53,166314.0,576.48,577.0,575.08,576.53,166314.0
2024-02-14 15:30:00,576.72,581.25,576.72,578.98,545514.0,576.72,581.25,576.72,578.98,545514.0
2024-02-15 09:30:00,581.58,591.8,580.32,587.43,749188.0,581.58,591.8,580.32,587.43,749188.0
2024-02-15 10:00:00,587.44,587.66,580.68,581.09,268819.0,587.44,587.66,580.68,581.09,268819.0
2024-02-15 10:30:00,581.33,586.05,581.17,584.44,176832.0,581.33,586.05,581.17,584.44,176832.0
2024-02-15 11:00:00,584.63,584.81,581.65,583.87,117450.0,584.63,584.81,581.65,583.87,117450.0
2024-02-15 11:30:00,583.71,586.86,583.2,586.8,125416.0,583.71,586.86,583.2,586.8,125416.0
2024-02-15 12:00:00,586.82,587.72,585.72,587.54,127311.0,586.82,587.72,585.72,587.54,127311.0
2024-02-15 12:30:00,587.6,590.07,587.2,588.0,118766.0,587.6,590.07,587.2,588.0,118766.0
2024-02-15 13:00:00,588.28,592.25,587.85,592.19,137399.0,588.28,592.25,587.85,592.19,137399.0
2024-02-15 13:30:00,592.27,593.43,589.2,593.33,167686.0,592.27,593.43,589.2,593.33,167686.0
2024-02-15 14:00:00,593.35,593.42,589.22,591.15,192430.0,593.35,593.42,589.22,591.15,192430.0
2024-02-15 14:30:00,591.16,592.5,590.48,591.47,188369.0,591.16,592.5,590.48,591.47,188369.0
2024-02-15 15:00:00,591.57,592.33,589.72,591.36,190470.0,591.57,592.33,589.72,591.36,190470.0
2024-02-15 15:30:00,591.31,593.77,590.47,593.75,385505.0,591.31,593.77,590.47,593.75,385505.0
2024-02-16 09:30:00,596.95,597.0,584.62,585.14,445859.0,596.95,597.0,584.62,585.14,445859.0
2024-02-16 10:00:00,585.79,585.84,577.46,583.11,388594.0,585.79,585.84,577.46,583.11,388594.0
2024-02-16 10:30:00,582.89,586.39,579.46,584.79,137430.0,582.89,586.39,579.46,584.79,137430.0
2024-02-16 11:00:00,584.68,586.68,584.38,585.41,77733.0,584.68,586.68,584.38,585.41,77733.0
2024-02-16 11:30:00,585.55,587.42,584.31,586.89,71306.0,585.55,587.42,584.31,586.89,71306.0
2024-02-16 12:00:00,586.76,589.24,586.5,588.98,128070.0,586.76,589.24,586.5,588.98,128070.0
2024-02-16 12:30:00,589.02,589.84,587.6,588.74,65546.0,589.02,589.84,587.6,588.74,65546.0
2024-02-16 13:00:00,588.73,589.26,586.42,589.03,99833.0,588.73,589.26,586.42,589.03,99833.0
2024-02-16 13:30:00,589.19,590.43,588.91,590.04,84352.0,589.19,590.43,588.91,590.04,84352.0
2024-02-16 14:00:00,590.02,590.42,589.46,589.74,55373.0,590.02,590.42,589.46,589.74,55373.0
2024-02-16 14:30:00,589.74,590.04,585.41,586.88,121798.0,589.74,590.04,585.41,586.88,121798.0
2024-02-16 15:00:00,586.83,587.04,584.08,585.03,195367.0,586.83,587.04,584.08,585.03,195367.0
2024-02-16 15:30:00,585.08,585.39,582.21,583.97,280793.0,585.08,585.39,582.21,583.97,280793.0
2024-02-20 09:30:00,580.18,586.0,572.07,574.84,325943.0,580.18,586.0,572.07,574.84,325943.0
2024-02-20 10:00:00,574.84,575.48,571.26,572.76,235884.0,574.84,575.48,571.26,572.76,235884.0
2024-02-20 10:30:00,572.6,577.48,571.48,577.09,143807.0,572.6,577.48,571.48,577.09,143807.0
2024-02-20 11:00:00,577.34,577.87,574.79,575.95,81840.0,577.34,577.87,574.79,575.95,81840.0
2024-02-20 11:30:00,575.99,576.11,573.52,573.65,54332.0,575.99,576.11,573.52,573.65,54332.0
2024-02-20 12:00:00,573.43,573.93,571.31,572.2,55379.0,573.43,573.93,571.31,572.2,55379.0
2024-02-20 12:30:00,572.21,573.02,571.36,571.91,40682.0,572.21,573.02,571.36,571.91,40682.0
2024-02-20 13:00:00,572.09,572.19,569.66,570.87,62346.0,572.09,572.19,569.66,570.87,62346.0
2024-02-20 13:30:00,570.9,572.75,570.9,572.59,56463.0,570.9,572.75,570.9,572.59,56463.0
2024-02-20 14:00:00,572.66,573.2,571.7,572.24,54046.0,572.66,573.2,571.7,572.24,54046.0
2024-02-20 14:30:00,572.38,574.39,571.91,573.95,54956.0,572.38,574.39,571.91,573.95,54956.0
2024-02-20 15:00:00,574.04,574.45,572.88,574.35,71249.0,574.04,574.45,572.88,574.35,71249.0
2024-02-20 15:30:00,574.38,575.23,572.27,575.23,230715.0,574.38,575.23,572.27,575.23,230715.0
2024-02-21 09:30:00,574.53,575.78,567.32,571.33,244216.0,574.53,575.78,567.32,571.33,244216.0
2024-02-21 10:00:00,570.91,574.86,570.34,573.1,144877.0,570.91,574.86,570.34,573.1,144877.0
2024-02-21 10:30:00,572.81,574.66,571.76,572.49,50874.0,572.81,574.66,571.76,572.49,50874.0
2024-02-21 11:00:00,572.63,575.69,572.26,574.03,56758.0,572.63,575.69,572.26,574.03,56758.0
2024-02-21 11:30:00,574.13,574.38,572.35,573.81,54633.0,574.13,574.38,572.35,573.81,54633.0
2024-02-21 12:00:00,573.87,574.36,570.9,571.16,33289.0,573.87,574.36,570.9,571.16,33289.0
2024-02-21 12:30:00,571.31,573.13,571.04,573.0,26164.0,571.31,573.13,571.04,573.0,26164.0
2024-02-21 13:00:00,573.11,573.98,571.2,572.12,53448.0,573.11,573.98,571.2,572.12,53448.0
2024-02-21 13:30:00,572.15,573.94,572.15,573.21,46678.0,572.15,573.94,572.15,573.21,46678.0
2024-02-21 14:00:00,573.04,574.5,570.1,570.53,80955.0,573.04,574.5,570.1,570.53,80955.0
2024-02-21 14:30:00,570.73,571.14,568.9,570.24,50024.0,570.73,571.14,568.9,570.24,50024.0
2024-02-21 15:00:00,570.08,570.47,569.28,570.23,37099.0,570.08,570.47,569.28,570.23,37099.0
2024-02-21 15:30:00,570.43,573.77,570.35,573.23,164697.0,570.43,573.77,570.35,573.23,164697.0
2024-02-22 09:30:00,582.75,585.93,578.88,582.13,308777.0,582.75,585.93,578.88,582.13,308777.0
2024-02-22 10:00:00,582.12,583.01,580.51,582.5,132880.0,582.12,583.01,580.51,582.5,132880.0
2024-02-22 10:30:00,582.57,584.12,581.8,582.01,110978.0,582.57,584.12,581.8,582.01,110978.0
2024-02-22 11:00:00,582.12,586.94,582.11,586.27,123563.0,582.12,586.94,582.11,586.27,123563.0
2024-02-22 11:30:00,586.5,586.84,584.57,585.2,81469.0,586.5,586.84,584.57,585.2,81469.0
2024-02-22 12:00:00,585.37,587.08,585.17,586.52,48091.0,585.37,587.08,585.17,586.52,48091.0
2024-02-22 12:30:00,586.71,587.2,585.31,586.8,47065.0,586.71,587.2,585.31,586.8,47065.0
2024-02-22 13:00:00,586.63,588.54,586.17,588.26,59469.0,586.63,588.54,586.17,588.26,59469.0
2024-02-22 13:30:00,588.25,588.7,587.31,588.67,54111.0,588.25,588.7,587.31,588.67,54111.0
2024-02-22 14:00:00,588.64,590.35,588.26,590.16,69182.0,588.64,590.35,588.26,590.16,69182.0
2024-02-22 14:30:00,590.23,590.85,587.42,587.95,66062.0,590.23,590.85,587.42,587.95,66062.0
2024-02-22 15:00:00,587.77,589.17,587.13,588.03,77454.0,587.77,589.17,587.13,588.03,77454.0
2024-02-22 15:30:00,588.04,589.9,587.26,588.45,277466.0,588.04,589.9,587.26,588.45,277466.0
2024-02-23 09:30:00,586.88,592.43,584.29,584.8,264999.0,586.88,592.43,584.29,584.8,264999.0
2024-02-23 10:00:00,584.84,586.72,583.19,583.49,132044.0,584.84,586.72,583.19,583.49,132044.0
2024-02-23 10:30:00,583.47,586.0,582.99,583.0,73647.0,583.47,586.0,582.99,583.0,73647.0
2024-02-23 11:00:00,583.02,583.27,579.82,582.08,112463.0,583.02,583.27,579.82,582.08,112463.0
2024-02-23 11:30:00,582.08,584.0,581.36,583.37,54727.0,582.08,584.0,581.36,583.37,54727.0
2024-02-23 12:00:00,583.61,584.35,583.11,583.68,44984.0,583.61,584.35,583.11,583.68,44984.0
2024-02-23 12:30:00,583.48,584.92,582.68,584.8,33125.0,583.48,584.92,582.68,584.8,33125.0
2024-02-23 13:00:00,584.82,585.88,584.16,585.46,33431.0,584.82,585.88,584.16,585.46,33431.0
2024-02-23 13:30:00,585.33,586.1,584.96,586.08,26776.0,585.33,586.1,584.96,586.08,26776.0
2024-02-23 14:00:00,586.21,586.55,583.56,583.77,58299.0,586.21,586.55,583.56,583.77,58299.0
2024-02-23 14:30:00,583.72,584.61,583.3,584.5,47883.0,583.72,584.61,583.3,584.5,47883.0
2024-02-23 15:00:00,584.5,584.78,582.14,582.27,40736.0,584.5,584.78,582.14,582.27,40736.0
2024-02-23 15:30:00,582.3,584.25,581.9,583.42,159263.0,582.3,584.25,581.9,583.42,159263.0
2024-02-26 09:30:00,583.56,588.0,583.27,584.12,122900.0,583.56,588.0,583.27,584.12,122900.0
2024-02-26 10:00:00,583.68,589.47,583.53,588.35,151180.0,583.68,589.47,583.53,588.35,151180.0
2024-02-26 10:30:00,588.38,588.55,586.59,587.03,100421.0,588.38,588.55,586.59,587.03,100421.0
2024-02-26 11:00:00,587.13,588.22,586.51,587.68,69298.0,587.13,588.22,586.51,587.68,69298.0
2024-02-26 11:30:00,587.51,590.75,587.16,589.3,94151.0,587.51,590.75,587.16,589.3,94151.0
2024-02-26 12:00:00,589.12,589.8,588.31,589.19,59660.0,589.12,589.8,588.31,589.19,59660.0
2024-02-26 12:30:00,589.21,589.51,587.85,588.56,53123.0,589.21,589.51,587.85,588.56,53123.0
2024-02-26 13:00:00,588.5,589.13,587.05,587.2,50724.0,588.5,589.13,587.05,587.2,50724.0
2024-02-26 13:30:00,587.12,589.0,587.12,588.25,52360.0,587.12,589.0,587.12,588.25,52360.0
2024-02-26 14:00:00,588.19,588.8,587.18,587.85,44443.0,588.19,588.8,587.18,587.85,44443.0
2024-02-26 14:30:00,587.82,588.36,587.44,587.6,28519.0,587.82,588.36,587.44,587.6,28519.0
2024-02-26 15:00:00,587.62,589.56,587.39,588.79,53525.0,587.62,589.56,587.39,588.79,53525.0
2024-02-26 15:30:00,588.79,589.0,587.35,587.38,147410.0,588.79,589.0,587.35,587.38,147410.0
2024-02-27 09:30:00,595.01,600.65,592.33,600.07,564172.0,595.01,600.65,592.33,600.07,564172.0
2024-02-27 10:00:00,600.36,601.95,597.66,598.99,274043.0,600.36,601.95,597.66,598.99,274043.0
2024-02-27 10:30:00,599.14,599.45,595.39,596.03,112915.0,599.14,599.45,595.39,596.03,112915.0
2024-02-27 11:00:00,596.18,597.48,595.39,596.74,45534.0,596.18,597.48,595.39,596.74,45534.0
2024-02-27 11:30:00,596.86,599.78,596.86,599.77,65216.0,596.86,599.78,596.86,599.77,65216.0
2024-02-27 12:00:00,599.78,601.84,599.43,601.38,173550.0,599.78,601.84,599.43,601.38,173550.0
2024-02-27 12:30:00,601.36,602.36,597.22,597.4,145625.0,601.36,602.36,597.22,597.4,145625.0
2024-02-27 13:00:00,597.26,599.8,596.93,598.35,104818.0,597.26,599.8,596.93,598.35,104818.0
2024-02-27 13:30:00,598.16,600.1,597.85,600.1,53644.0,598.16,600.1,597.85,600.1,53644.0
2024-02-27 14:00:00,600.07,603.0,599.73,602.08,134517.0,600.07,603.0,599.73,602.08,134517.0
2024-02-27 14:30:00,602.15,603.17,600.49,602.63,109073.0,602.15,603.17,600.49,602.63,109073.0
2024-02-27 15:00:00,602.68,604.98,601.71,604.82,166908.0,602.68,604.98,601.71,604.82,166908.0
2024-02-27 15:30:00,604.98,605.36,601.12,601.57,361407.0,604.98,605.36,601.12,601.57,361407.0
2024-02-28 09:30:00,595.79,597.95,591.31,593.46,321173.0,595.79,597.95,591.31,593.46,321173.0
2024-02-28 10:00:00,593.48,593.57,590.01,591.43,153339.0,593.48,593.57,590.01,591.43,153339.0
2024-02-28 10:30:00,591.43,595.8,591.32,595.62,116943.0,591.43,595.8,591.32,595.62,116943.0
2024-02-28 11:00:00,595.63,596.85,594.6,595.68,83540.0,595.63,596.85,594.6,595.68,83540.0
2024-02-28 11:30:00,595.96,597.43,595.87,596.47,67151.0,595.96,597.43,595.87,596.47,67151.0
2024-02-28 12:00:00,596.45,598.17,596.11,597.3,56169.0,596.45,598.17,596.11,597.3,56169.0
2024-02-28 12:30:00,597.38,597.59,596.12,596.88,55624.0,597.38,597.59,596.12,596.88,55624.0
2024-02-28 13:00:00,596.79,598.1,595.75,597.2,64601.0,596.79,598.1,595.75,597.2,64601.0
2024-02-28 13:30:00,597.32,598.03,596.12,596.46,48190.0,597.32,598.03,596.12,596.46,48190.0
2024-02-28 14:00:00,596.54,597.5,595.3,595.5,52472.0,596.54,597.5,595.3,595.5,52472.0
2024-02-28 14:30:00,595.5,596.22,594.41,596.1,79011.0,595.5,596.22,594.41,596.1,79011.0
2024-02-28 15:00:00,596.07,596.8,595.35,595.83,52086.0,596.07,596.8,595.35,595.83,52086.0
2024-02-28 15:30:00,595.8,596.87,594.9,596.32,165721.0,595.8,596.87,594.9,596.32,165721.0
2024-02-29 09:30:00,604.25,604.52,599.37,602.7,239016.0,604.25,604.52,599.37,602.7,239016.0
2024-02-29 10:00:00,602.42,603.35,597.01,598.77,127129.0,602.42,603.35,597.01,598.77,127129.0
2024-02-29 10:30:00,598.92,600.2,597.0,597.48,85758.0,598.92,600.2,597.0,597.48,85758.0
2024-02-29 11:00:00,597.42,598.91,596.17,597.96,55650.0,597.42,598.91,596.17,597.96,55650.0
2024-02-29 11:30:00,598.0,598.67,595.16,598.66,63276.0,598.0,598.67,595.16,598.66,63276.0
2024-02-29 12:00:00,598.46,599.84,597.19,597.31,34344.0,598.46,599.84,597.19,597.31,34344.0
2024-02-29 12:30:00,597.34,598.21,597.0,597.91,27846.0,597.34,598.21,597.0,597.91,27846.0
2024-02-29 13:00:00,598.15,599.27,598.07,599.2,23735.0,598.15,599.27,598.07,599.2,23735.0
2024-02-29 13:30:00,599.31,599.37,597.33,598.11,31182.0,599.31,599.37,597.33,598.11,31182.0
2024-02-29 14:00:00,597.92,598.66,597.26,597.36,26050.0,597.92,598.66,597.26,597.36,26050.0
2024-02-29 14:30:00,597.37,597.69,595.95,596.94,49016.0,597.37,597.69,595.95,596.94,49016.0
2024-02-29 15:00:00,596.94,597.93,596.3,597.67,51166.0,596.94,597.93,596.3,597.67,51166.0
2024-02-29 15:30:00,597.74,603.96,597.73,602.85,426952.0,597.74,603.96,597.73,602.85,426952.0
2024-03-01 09:30:00,599.81,606.2,599.5,605.83,281999.0,599.81,606.2,599.5,605.83,281999.0
2024-03-01 10:00:00,605.8,609.0,604.68,606.01,186816.0,605.8,609.0,604.68,606.01,186816.0
2024-03-01 10:30:00,606.2,607.53,603.85,607.1,110213.0,606.2,607.53,603.85,607.1,110213.0
2024-03-01 11:00:00,607.31,609.85,607.0,609.49,132059.0,607.31,609.85,607.0,609.49,132059.0
2024-03-01 11:30:00,609.69,610.76,608.77,609.75,127068.0,609.69,610.76,608.77,609.75,127068.0
2024-03-01 12:00:00,609.75,610.71,609.34,610.15,51721.0,609.75,610.71,609.34,610.15,51721.0
2024-03-01 12:30:00,610.01,612.73,609.5,612.29,115104.0,610.01,612.73,609.5,612.29,115104.0
2024-03-01 13:00:00,612.34,614.37,612.03,613.81,103540.0,612.34,614.37,612.03,613.81,103540.0
2024-03-01 13:30:00,614.0,615.95,613.9,615.34,79514.0,614.0,615.95,613.9,615.34,79514.0
2024-03-01 14:00:00,615.41,617.77,615.29,617.56,119696.0,615.41,617.77,615.29,617.56,119696.0
2024-03-01 14:30:00,617.6,618.79,616.25,618.24,96758.0,617.6,618.79,616.25,618.24,96758.0
2024-03-01 15:00:00,618.13,619.87,617.64,619.18,156640.0,618.13,619.87,617.64,619.18,156640.0
2024-03-01 15:30:00,619.17,620.28,618.17,619.41,384326.0,619.17,620.28,618.17,619.41,384326.0
2024-03-04 09:30:00,621.56,623.38,615.39,619.69,276255.0,621.56,623.38,615.39,619.69,276255.0
2024-03-04 10:00:00,619.35,624.42,618.41,622.15,177271.0,619.35,624.42,618.41,622.15,177271.0
2024-03-04 10:30:00,621.9,622.98,620.0,622.18,73543.0,621.9,622.98,620.0,622.18,73543.0
2024-03-04 11:00:00,622.2,623.25,620.0,621.59,87481.0,622.2,623.25,620.0,621.59,87481.0
2024-03-04 11:30:00,621.59,621.59,617.65,618.56,88146.0,621.59,621.59,617.65,618.56,88146.0
2024-03-04 12:00:00,618.55,619.44,617.35,619.27,69186.0,618.55,619.44,617.35,619.27,69186.0
2024-03-04 12:30:00,619.56,619.92,616.73,616.73,72990.0,619.56,619.92,616.73,616.73,72990.0
2024-03-04 13:00:00,616.88,618.03,616.44,617.64,59859.0,616.88,618.03,616.44,617.64,59859.0
2024-03-04 13:30:00,617.72,619.0,616.62,617.22,71363.0,617.72,619.0,616.62,617.22,71363.0
2024-03-04 14:00:00,617.3,618.13,616.22,617.52,62146.0,617.3,618.13,616.22,617.52,62146.0
2024-03-04 14:30:00,617.49,619.1,617.37,618.63,89355.0,617.49,619.1,617.37,618.63,89355.0
2024-03-04 15:00:00,618.51,619.46,617.75,618.08,78509.0,618.51,619.46,617.75,618.08,78509.0
2024-03-04 15:30:00,617.98,618.53,615.08,615.72,203608.0,617.98,618.53,615.08,615.72,203608.0
2024-03-05 09:30:00,610.54,610.91,601.04,603.26,279567.0,610.54,610.91,601.04,603.26,279567.0
2024-03-05 10:00:00,603.38,605.38,598.27,598.93,137679.0,603.38,605.38,598.27,598.93,137679.0
2024-03-05 10:30:00,598.55,601.15,597.16,599.79,153696.0,598.55,601.15,597.16,599.79,153696.0
2024-03-05 11:00:00,599.77,601.5,597.61,600.49,123406.0,599.77,601.5,597.61,600.49,123406.0
2024-03-05 11:30:00,600.26,600.74,598.77,599.85,109954.0,600.26,600.74,598.77,599.85,109954.0
2024-03-05 12:00:00,599.86,600.73,598.2,600.63,84405.0,599.86,600.73,598.2,600.63,84405.0
2024-03-05 12:30:00,600.84,600.84,597.85,599.12,79528.0,600.84,600.84,597.85,599.12,79528.0
2024-03-05 13:00:00,599.19,599.19,596.67,597.08,99641.0,599.19,599.19,596.67,597.08,99641.0
2024-03-05 13:30:00,596.97,598.29,594.07,594.07,110895.0,596.97,598.29,594.07,594.07,110895.0
2024-03-05 14:00:00,594.17,595.85,593.59,594.79,88259.0,594.17,595.85,593.59,594.79,88259.0
2024-03-05 14:30:00,594.55,594.75,593.3,593.63,64152.0,594.55,594.75,593.3,593.63,64152.0
2024-03-05 15:00:00,593.69,594.77,592.26,592.81,106186.0,593.69,594.77,592.26,592.81,106186.0
2024-03-05 15:30:00,592.75,599.03,592.0,598.62,328160.0,592.75,599.03,592.0,598.62,328160.0
2024-03-06 09:30:00,602.99,605.33,596.26,596.93,168211.0,602.99,605.33,596.26,596.93,168211.0
2024-03-06 10:00:00,596.89,597.27,593.55,596.65,97469.0,596.89,597.27,593.55,596.65,97469.0
2024-03-06 10:30:00,596.28,601.19,596.25,600.73,89892.0,596.28,601.19,596.25,600.73,89892.0
2024-03-06 11:00:00,600.96,602.93,600.96,601.44,110113.0,600.96,602.93,600.96,601.44,110113.0
2024-03-06 11:30:00,601.42,603.75,600.53,603.73,60116.0,601.42,603.75,600.53,603.73,60116.0
2024-03-06 12:00:00,603.73,607.93,603.27,603.34,139797.0,603.73,607.93,603.27,603.34,139797.0
2024-03-06 12:30:00,603.52,604.45,601.44,602.33,44553.0,603.52,604.45,601.44,602.33,44553.0
2024-03-06 13:00:00,602.05,604.07,601.84,603.9,31845.0,602.05,604.07,601.84,603.9,31845.0
2024-03-06 13:30:00,604.03,604.08,599.5,601.42,60558.0,604.03,604.08,599.5,601.42,60558.0
2024-03-06 14:00:00,601.23,602.65,600.0,602.0,44827.0,601.23,602.65,600.0,602.0,44827.0
2024-03-06 14:30:00,602.33,602.42,598.82,600.03,35571.0,602.33,602.42,598.82,600.03,35571.0
2024-03-06 15:00:00,599.94,600.42,598.5,599.44,39947.0,599.94,600.42,598.5,599.44,39947.0
2024-03-06 15:30:00,599.49,600.29,597.47,597.54,132099.0,599.49,600.29,597.47,597.54,132099.0
2024-03-07 09:30:00,599.34,602.34,595.9,599.48,162096.0,599.34,602.34,595.9,599.48,162096.0
2024-03-07 10:00:00,599.52,602.0,599.22,601.27,99397.0,599.52,602.0,599.22,601.27,99397.0
2024-03-07 10:30:00,601.17,604.39,600.27,603.73,71789.0,601.17,604.39,600.27,603.73,71789.0
2024-03-07 11:00:00,603.73,605.93,603.28,604.66,67074.0,603.73,605.93,603.28,604.66,67074.0
2024-03-07 11:30:00,604.47,605.21,602.95,604.54,66351.0,604.47,605.21,602.95,604.54,66351.0
2024-03-07 12:00:00,604.69,604.92,603.55,604.47,51413.0,604.69,604.92,603.55,604.47,51413.0
2024-03-07 12:30:00,604.47,607.69,603.79,607.45,111214.0,604.47,607.69,603.79,607.45,111214.0
2024-03-07 13:00:00,607.52,610.21,606.32,609.96,78664.0,607.52,610.21,606.32,609.96,78664.0
2024-03-07 13:30:00,610.0,610.53,608.92,609.0,93307.0,610.0,610.53,608.92,609.0,93307.0
2024-03-07 14:00:00,608.81,609.75,608.05,608.18,67954.0,608.81,609.75,608.05,608.18,67954.0
2024-03-07 14:30:00,608.15,609.96,607.49,608.6,59500.0,608.15,609.96,607.49,608.6,59500.0
2024-03-07 15:00:00,608.49,608.85,607.01,607.95,66661.0,608.49,608.85,607.01,607.95,66661.0
2024-03-07 15:30:00,607.82,610.32,607.81,608.52,204428.0,607.82,610.32,607.81,608.52,204428.0
2024-03-08 09:30:00,608.18,613.48,608.18,612.87,184982.0,608.18,613.48,608.18,612.87,184982.0
2024-03-08 10:00:00,612.52,614.65,611.88,614.45,106778.0,612.52,614.65,611.88,614.45,106778.0
2024-03-08 10:30:00,614.52,616.09,610.97,615.48,101182.0,614.52,616.09,610.97,615.48,101182.0
2024-03-08 11:00:00,615.75,616.0,605.61,606.17,123729.0,615.75,616.0,605.61,606.17,123729.0
2024-03-08 11:30:00,606.1,610.17,605.94,608.71,96154.0,606.1,610.17,605.94,608.71,96154.0
2024-03-08 12:00:00,608.47,609.7,605.44,607.64,85860.0,608.47,609.7,605.44,607.64,85860.0
2024-03-08 12:30:00,607.54,609.74,605.12,605.69,105795.0,607.54,609.74,605.12,605.69,105795.0
2024-03-08 13:00:00,605.69,606.92,603.85,603.92,52567.0,605.69,606.92,603.85,603.92,52567.0
2024-03-08 13:30:00,603.85,603.88,600.84,602.38,69724.0,603.85,603.88,600.84,602.38,69724.0
2024-03-08 14:00:00,602.2,604.95,602.1,604.15,58445.0,602.2,604.95,602.1,604.15,58445.0
2024-03-08 14:30:00,604.31,607.57,604.31,606.62,73849.0,604.31,607.57,604.31,606.62,73849.0
2024-03-08 15:00:00,606.55,607.31,602.56,602.56,64909.0,606.55,607.31,602.56,602.56,64909.0
2024-03-08 15:30:00,602.42,605.38,602.42,604.8,192908.0,602.42,605.38,602.42,604.8,192908.0
2024-03-11 09:30:00,608.08,609.26,602.0,606.9,266208.0,608.08,609.26,602.0,606.9,266208.0
2024-03-11 10:00:00,607.06,608.34,604.62,605.53,99588.0,607.06,608.34,604.62,605.53,99588.0
2024-03-11 10:30:00,605.66,610.64,605.63,610.15,91198.0,605.66,610.64,605.63,610.15,91198.0
2024-03-11 11:00:00,610.17,611.0,603.89,603.89,84509.0,610.17,611.0,603.89,603.89,84509.0
2024-03-11 11:30:00,603.9,606.19,602.32,605.95,75103.0,603.9,606.19,602.32,605.95,75103.0
2024-03-11 12:00:00,606.21,606.21,603.67,604.74,36170.0,606.21,606.21,603.67,604.74,36170.0
2024-03-11 12:30:00,605.15,605.74,603.67,604.45,58058.0,605.15,605.74,603.67,604.45,58058.0
2024-03-11 13:00:00,604.47,604.79,603.05,603.49,27807.0,604.47,604.79,603.05,603.49,27807.0
2024-03-11 13:30:00,603.68,604.09,601.82,603.63,38275.0,603.68,604.09,601.82,603.63,38275.0
2024-03-11 14:00:00,603.5,604.58,602.82,604.21,41915.0,603.5,604.58,602.82,604.21,41915.0
2024-03-11 14:30:00,604.4,604.81,603.4,604.02,36294.0,604.4,604.81,603.4,604.02,36294.0
2024-03-11 15:00:00,604.02,604.05,601.87,602.03,43251.0,604.02,604.05,601.87,602.03,43251.0
2024-03-11 15:30:00,602.19,602.72,600.37,600.78,244870.0,602.19,602.72,600.37,600.78,244870.0
2024-03-12 09:30:00,600.76,602.97,596.27,600.35,163394.0,600.76,602.97,596.27,600.35,163394.0
2024-03-12 10:00:00,600.38,603.17,599.89,602.91,108123.0,600.38,603.17,599.89,602.91,108123.0
2024-03-12 10:30:00,602.89,605.84,602.89,605.16,140764.0,602.89,605.84,602.89,605.16,140764.0
2024-03-12 11:00:00,605.36,607.87,604.67,606.86,113325.0,605.36,607.87,604.67,606.86,113325.0
2024-03-12 11:30:00,606.87,607.19,604.59,606.75,61976.0,606.87,607.19,604.59,606.75,61976.0
2024-03-12 12:00:00,606.63,607.58,604.63,605.35,72647.0,606.63,607.58,604.63,605.35,72647.0
2024-03-12 12:30:00,605.23,606.78,604.71,605.51,47783.0,605.23,606.78,604.71,605.51,47783.0
2024-03-12 13:00:00,605.5,608.35,604.3,607.98,52132.0,605.5,608.35,604.3,607.98,52132.0
2024-03-12 13:30:00,608.13,612.15,607.51,611.82,116294.0,608.13,612.15,607.51,611.82,116294.0
2024-03-12 14:00:00,611.85,613.51,610.67,613.51,66587.0,611.85,613.51,610.67,613.51,66587.0
2024-03-12 14:30:00,613.48,615.3,612.61,614.41,90040.0,613.48,615.3,612.61,614.41,90040.0
2024-03-12 15:00:00,614.44,614.95,611.74,612.61,100973.0,614.44,614.95,611.74,612.61,100973.0
2024-03-12 15:30:00,612.7,613.94,610.88,610.97,206180.0,612.7,613.94,610.88,610.97,206180.0
2024-03-13 09:30:00,613.37,613.55,608.15,611.06,137821.0,613.37,613.55,608.15,611.06,137821.0
2024-03-13 10:00:00,610.78,614.85,609.56,612.5,83699.0,610.78,614.85,609.56,612.5,83699.0
2024-03-13 10:30:00,612.48,613.42,610.64,611.24,59465.0,612.48,613.42,610.64,611.24,59465.0
2024-03-13 11:00:00,611.42,613.96,611.34,612.29,73553.0,611.42,613.96,611.34,612.29,73553.0
2024-03-13 11:30:00,612.31,612.31,608.21,609.97,45512.0,612.31,612.31,608.21,609.97,45512.0
2024-03-13 12:00:00,609.78,610.23,608.43,608.87,38008.0,609.78,610.23,608.43,608.87,38008.0
2024-03-13 12:30:00,609.0,610.49,608.5,609.29,30639.0,609.0,610.49,608.5,609.29,30639.0
2024-03-13 13:00:00,609.16,611.0,609.16,610.36,37451.0,609.16,611.0,609.16,610.36,37451.0
2024-03-13 13:30:00,610.2,613.06,609.46,611.77,50162.0,610.2,613.06,609.46,611.77,50162.0
2024-03-13 14:00:00,611.81,612.29,610.27,611.1,42939.0,611.81,612.29,610.27,611.1,42939.0
2024-03-13 14:30:00,611.14,612.37,610.83,611.58,45901.0,611.14,612.37,610.83,611.58,45901.0
2024-03-13 15:00:00,611.56,612.08,607.21,607.95,49978.0,611.56,612.08,607.21,607.95,49978.0
2024-03-13 15:30:00,608.05,609.84,607.46,609.76,147585.0,608.05,609.84,607.46,609.76,147585.0
2024-03-14 09:30:00,615.0,620.8,607.35,608.59,343590.0,615.0,620.8,607.35,608.59,343590.0
2024-03-14 10:00:00,608.33,613.63,607.42,613.27,108344.0,608.33,613.63,607.42,613.27,108344.0
2024-03-14 10:30:00,613.56,613.62,609.28,611.35,67016.0,613.56,613.62,609.28,611.35,67016.0
2024-03-14 11:00:00,611.39,612.84,609.28,610.08,68488.0,611.39,612.84,609.28,610.08,68488.0
2024-03-14 11:30:00,610.44,612.99,610.19,612.81,52207.0,610.44,612.99,610.19,612.81,52207.0
2024-03-14 12:00:00,612.98,613.4,608.91,611.75,76938.0,612.98,613.4,608.91,611.75,76938.0
2024-03-14 12:30:00,611.94,613.25,609.81,610.01,43095.0,611.94,613.25,609.81,610.01,43095.0
2024-03-14 13:00:00,610.16,611.91,608.53,611.55,51343.0,610.16,611.91,608.53,611.55,51343.0
2024-03-14 13:30:00,611.46,612.96,610.67,612.56,33669.0,611.46,612.96,610.67,612.56,33669.0
2024-03-14 14:00:00,612.6,614.29,612.54,612.79,48038.0,612.6,614.29,612.54,612.79,48038.0
2024-03-14 14:30:00,612.84,614.14,611.0,611.33,51579.0,612.84,614.14,611.0,611.33,51579.0
2024-03-14 15:00:00,611.1,611.1,607.4,608.37,88569.0,611.1,611.1,607.4,608.37,88569.0
2024-03-14 15:30:00,608.57,613.52,607.69,613.29,202977.0,608.57,613.52,607.69,613.29,202977.0
2024-03-15 09:30:00,622.92,622.92,614.15,618.1,927813.0,622.92,622.92,614.15,618.1,927813.0
2024-03-15 10:00:00,618.49,619.23,613.5,614.1,156199.0,618.49,619.23,613.5,614.1,156199.0
2024-03-15 10:30:00,613.76,615.42,612.39,614.64,87609.0,613.76,615.42,612.39,614.64,87609.0
2024-03-15 11:00:00,614.87,615.17,609.2,610.41,115098.0,614.87,615.17,609.2,610.41,115098.0
2024-03-15 11:30:00,610.22,610.74,607.53,608.53,94465.0,610.22,610.74,607.53,608.53,94465.0
2024-03-15 12:00:00,608.25,610.0,607.9,608.8,92052.0,608.25,610.0,607.9,608.8,92052.0
2024-03-15 12:30:00,609.04,610.3,608.31,608.53,68665.0,609.04,610.3,608.31,608.53,68665.0
2024-03-15 13:00:00,608.69,610.58,606.51,609.54,74658.0,608.69,610.58,606.51,609.54,74658.0
2024-03-15 13:30:00,609.52,609.97,607.75,608.94,52711.0,609.52,609.97,607.75,608.94,52711.0
2024-03-15 14:00:00,609.08,609.91,607.13,607.66,61358.0,609.08,609.91,607.13,607.66,61358.0
2024-03-15 14:30:00,607.99,609.93,607.81,607.88,76876.0,607.99,609.93,607.81,607.88,76876.0
2024-03-15 15:00:00,608.02,608.74,605.55,606.18,78809.0,608.02,608.74,605.55,606.18,78809.0
2024-03-15 15:30:00,606.21,607.76,603.82,605.87,268016.0,606.21,607.76,603.82,605.87,268016.0
2024-03-18 09:30:00,613.56,614.58,610.44,610.76,161931.0,613.56,614.58,610.44,610.76,161931.0
2024-03-18 10:00:00,611.43,623.12,611.03,622.49,242981.0,611.43,623.12,611.03,622.49,242981.0
2024-03-18 10:30:00,622.59,624.66,620.73,624.63,175463.0,622.59,624.66,620.73,624.63,175463.0
2024-03-18 11:00:00,624.88,627.41,622.0,623.29,205812.0,624.88,627.41,622.0,623.29,205812.0
2024-03-18 11:30:00,623.29,623.95,620.93,621.5,97317.0,623.29,623.95,620.93,621.5,97317.0
2024-03-18 12:00:00,621.88,623.32,620.85,621.01,86602.0,621.88,623.32,620.85,621.01,86602.0
2024-03-18 12:30:00,621.42,621.72,618.43,618.43,86925.0,621.42,621.72,618.43,618.43,86925.0
2024-03-18 13:00:00,618.55,620.71,618.32,620.19,39247.0,618.55,620.71,618.32,620.19,39247.0
2024-03-18 13:30:00,620.15,620.15,616.17,617.48,52456.0,620.15,620.15,616.17,617.48,52456.0
2024-03-18 14:00:00,617.3,620.94,617.2,620.88,59406.0,617.3,620.94,617.2,620.88,59406.0
2024-03-18 14:30:00,620.68,621.0,617.78,619.02,46753.0,620.68,621.0,617.78,619.02,46753.0
2024-03-18 15:00:00,618.94,620.68,618.87,620.18,70416.0,618.94,620.68,618.87,620.18,70416.0
2024-03-18 15:30:00,620.23,621.25,617.78,618.39,216090.0,620.23,621.25,617.78,618.39,216090.0
2024-03-19 09:30:00,615.62,617.47,608.0,610.75,203236.0,615.62,617.47,608.0,610.75,203236.0
2024-03-19 10:00:00,610.74,613.04,610.15,610.53,84339.0,610.74,613.04,610.15,610.53,84339.0
2024-03-19 10:30:00,610.75,614.72,610.53,613.63,61889.0,610.75,614.72,610.53,613.63,61889.0
2024-03-19 11:00:00,613.7,615.24,613.15,614.6,45337.0,613.7,615.24,613.15,614.6,45337.0
2024-03-19 11:30:00,614.76,616.2,614.76,615.82,47180.0,614.76,616.2,614.76,615.82,47180.0
2024-03-19 12:00:00,615.82,616.09,615.0,615.61,34524.0,615.82,616.09,615.0,615.61,34524.0
2024-03-19 12:30:00,615.72,621.28,615.72,620.3,74069.0,615.72,621.28,615.72,620.3,74069.0
2024-03-19 13:00:00,620.42,620.58,618.57,620.0,45100.0,620.42,620.58,618.57,620.0,45100.0
2024-03-19 13:30:00,619.94,621.16,618.99,619.59,51650.0,619.94,621.16,618.99,619.59,51650.0
2024-03-19 14:00:00,619.49,620.5,618.56,620.09,33126.0,619.49,620.5,618.56,620.09,33126.0
2024-03-19 14:30:00,620.26,621.11,620.1,620.14,28395.0,620.26,621.11,620.1,620.14,28395.0
2024-03-19 15:00:00,620.16,620.18,618.44,619.45,50045.0,620.16,620.18,618.44,619.45,50045.0
2024-03-19 15:30:00,619.42,621.25,619.35,620.74,127326.0,619.42,621.25,619.35,620.74,127326.0
2024-03-20 09:30:00,619.95,624.73,618.34,619.47,125249.0,619.95,624.73,618.34,619.47,125249.0
2024-03-20 10:00:00,619.46,622.64,618.89,622.02,45077.0,619.46,622.64,618.89,622.02,45077.0
2024-03-20 10:30:00,622.29,622.7,620.42,621.66,42168.0,622.29,622.7,620.42,621.66,42168.0
2024-03-20 11:00:00,621.59,623.48,621.58,621.64,55881.0,621.59,623.48,621.58,621.64,55881.0
2024-03-20 11:30:00,621.74,621.74,619.01,621.33,65511.0,621.74,621.74,619.01,621.33,65511.0
2024-03-20 12:00:00,621.21,621.86,620.74,621.06,21982.0,621.21,621.86,620.74,621.06,21982.0
2024-03-20 12:30:00,620.97,623.91,620.41,622.58,71925.0,620.97,623.91,620.41,622.58,71925.0
2024-03-20 13:00:00,622.37,622.45,620.86,621.74,37716.0,622.37,622.45,620.86,621.74,37716.0
2024-03-20 13:30:00,622.08,622.34,621.44,621.44,25806.0,622.08,622.34,621.44,621.44,25806.0
2024-03-20 14:00:00,621.77,626.33,621.77,623.66,105146.0,621.77,626.33,621.77,623.66,105146.0
2024-03-20 14:30:00,623.98,627.51,621.76,624.45,163790.0,623.98,627.51,621.76,624.45,163790.0
2024-03-20 15:00:00,624.36,629.04,624.29,628.98,125132.0,624.36,629.04,624.29,628.98,125132.0
2024-03-20 15:30:00,629.1,629.51,626.71,627.76,191744.0,629.1,629.51,626.71,627.76,191744.0
2024-03-21 09:30:00,631.25,634.37,627.81,629.51,167541.0,631.25,634.37,627.81,629.51,167541.0
2024-03-21 10:00:00,629.14,629.84,626.46,629.31,112511.0,629.14,629.84,626.46,629.31,112511.0
2024-03-21 10:30:00,629.27,630.63,627.48,628.93,71953.0,629.27,630.63,627.48,628.93,71953.0
2024-03-21 11:00:00,629.17,630.12,626.45,628.17,69427.0,629.17,630.12,626.45,628.17,69427.0
2024-03-21 11:30:00,628.22,629.65,627.84,627.9,58201.0,628.22,629.65,627.84,627.9,58201.0
2024-03-21 12:00:00,628.0,628.5,627.08,628.05,71568.0,628.0,628.5,627.08,628.05,71568.0
2024-03-21 12:30:00,628.01,628.25,627.14,627.29,35321.0,628.01,628.25,627.14,627.29,35321.0
2024-03-21 13:00:00,627.22,628.13,626.99,627.95,32453.0,627.22,628.13,626.99,627.95,32453.0
2024-03-21 13:30:00,627.96,628.12,626.92,627.58,41811.0,627.96,628.12,626.92,627.58,41811.0
2024-03-21 14:00:00,627.32,627.89,626.5,627.19,64256.0,627.32,627.89,626.5,627.19,64256.0
2024-03-21 14:30:00,627.34,627.34,625.51,626.11,53382.0,627.34,627.34,625.51,626.11,53382.0
2024-03-21 15:00:00,626.21,626.41,623.73,624.12,75560.0,626.21,626.41,623.73,624.12,75560.0
2024-03-21 15:30:00,624.1,624.57,622.33,622.52,296770.0,624.1,624.57,622.33,622.52,296770.0
2024-03-22 09:30:00,624.16,627.02,621.0,627.02,147693.0,624.16,627.02,621.0,627.02,147693.0
2024-03-22 10:00:00,627.19,629.05,624.5,625.02,125809.0,627.19,629.05,624.5,625.02,125809.0
2024-03-22 10:30:00,625.14,626.68,624.33,626.57,59550.0,625.14,626.68,624.33,626.57,59550.0
2024-03-22 11:00:00,626.76,627.68,626.22,627.54,36406.0,626.76,627.68,626.22,627.54,36406.0
2024-03-22 11:30:00,627.59,628.52,626.14,628.25,40209.0,627.59,628.52,626.14,628.25,40209.0
2024-03-22 12:00:00,628.18,628.8,626.0,626.36,56163.0,628.18,628.8,626.0,626.36,56163.0
2024-03-22 12:30:00,626.26,626.26,623.75,625.57,55651.0,626.26,626.26,623.75,625.57,55651.0
2024-03-22 13:00:00,625.39,626.46,624.0,624.3,42257.0,625.39,626.46,624.0,624.3,42257.0
2024-03-22 13:30:00,624.27,626.3,624.03,625.92,57346.0,624.27,626.3,624.03,625.92,57346.0
2024-03-22 14:00:00,625.73,626.44,624.85,625.88,46150.0,625.73,626.44,624.85,625.88,46150.0
2024-03-22 14:30:00,625.89,627.02,625.13,627.01,54023.0,625.89,627.02,625.13,627.01,54023.0
2024-03-22 15:00:00,626.9,627.58,625.63,627.09,62493.0,626.9,627.58,625.63,627.09,62493.0
2024-03-22 15:30:00,627.27,628.89,626.51,627.64,155336.0,627.27,628.89,626.51,627.64,155336.0
2024-03-25 09:30:00,627.9,628.0,623.16,626.73,124589.0,627.9,628.0,623.16,626.73,124589.0
2024-03-25 10:00:00,626.42,630.46,626.23,629.72,76334.0,626.42,630.46,626.23,629.72,76334.0
2024-03-25 10:30:00,629.73,630.29,626.65,628.21,50552.0,629.73,630.29,626.65,628.21,50552.0
2024-03-25 11:00:00,628.17,629.01,627.42,628.41,34100.0,628.17,629.01,627.42,628.41,34100.0
2024-03-25 11:30:00,628.43,628.43,626.52,627.69,44697.0,628.43,628.43,626.52,627.69,44697.0
2024-03-25 12:00:00,627.47,628.52,626.86,627.95,32375.0,627.47,628.52,626.86,627.95,32375.0
2024-03-25 12:30:00,627.9,629.15,627.79,628.68,43589.0,627.9,629.15,627.79,628.68,43589.0
2024-03-25 13:00:00,628.48,629.36,627.67,629.04,31402.0,628.48,629.36,627.67,629.04,31402.0
2024-03-25 13:30:00,629.06,630.1,628.8,629.16,35371.0,629.06,630.1,628.8,629.16,35371.0
2024-03-25 14:00:00,629.16,629.17,628.08,628.14,33808.0,629.16,629.17,628.08,628.14,33808.0
2024-03-25 14:30:00,628.11,630.4,628.11,628.98,47742.0,628.11,630.4,628.11,628.98,47742.0
2024-03-25 15:00:00,629.06,629.89,628.71,629.2,36362.0,629.06,629.89,628.71,629.2,36362.0
2024-03-25 15:30:00,629.16,629.2,627.0,628.06,112252.0,629.16,629.2,627.0,628.06,112252.0
2024-03-26 09:30:00,625.2,626.52,619.18,625.56,292403.0,625.2,626.52,619.18,625.56,292403.0
2024-03-26 10:00:00,625.6,628.64,625.31,626.27,80818.0,625.6,628.64,625.31,626.27,80818.0
2024-03-26 10:30:00,626.27,628.85,625.35,628.47,59580.0,626.27,628.85,625.35,628.47,59580.0
2024-03-26 11:00:00,628.42,630.99,627.84,630.13,85375.0,628.42,630.99,627.84,630.13,85375.0
2024-03-26 11:30:00,630.24,631.65,629.36,631.5,56360.0,630.24,631.65,629.36,631.5,56360.0
2024-03-26 12:00:00,631.77,632.1,628.45,629.26,57015.0,631.77,632.1,628.45,629.26,57015.0
2024-03-26 12:30:00,629.22,630.95,629.22,630.25,48382.0,629.22,630.95,629.22,630.25,48382.0
2024-03-26 13:00:00,630.09,631.67,629.76,631.67,30531.0,630.09,631.67,629.76,631.67,30531.0
2024-03-26 13:30:00,631.68,633.18,631.17,632.34,79159.0,631.68,633.18,631.17,632.34,79159.0
2024-03-26 14:00:00,632.45,633.95,632.33,633.43,56803.0,632.45,633.95,632.33,633.43,56803.0
2024-03-26 14:30:00,633.54,634.39,632.74,633.21,49273.0,633.54,634.39,632.74,633.21,49273.0
2024-03-26 15:00:00,633.3,633.49,631.2,631.47,64745.0,633.3,633.49,631.2,631.47,64745.0
2024-03-26 15:30:00,631.74,631.75,629.0,629.36,232889.0,631.74,631.75,629.0,629.36,232889.0
2024-03-27 09:30:00,629.37,631.35,620.75,621.31,180323.0,629.37,631.35,620.75,621.31,180323.0
2024-03-27 10:00:00,621.49,621.57,617.01,621.33,134498.0,621.49,621.57,617.01,621.33,134498.0
2024-03-27 10:30:00,621.12,622.3,620.34,620.5,68495.0,621.12,622.3,620.34,620.5,68495.0
2024-03-27 11:00:00,620.48,620.94,618.21,618.73,56133.0,620.48,620.94,618.21,618.73,56133.0
2024-03-27 11:30:00,618.51,619.43,615.33,615.37,59584.0,618.51,619.43,615.33,615.37,59584.0
2024-03-27 12:00:00,615.42,618.09,614.97,618.09,55082.0,615.42,618.09,614.97,618.09,55082.0
2024-03-27 12:30:00,618.18,618.88,616.07,616.73,45189.0,618.18,618.88,616.07,616.73,45189.0
2024-03-27 13:00:00,616.33,616.77,614.82,615.79,50475.0,616.33,616.77,614.82,615.79,50475.0
2024-03-27 13:30:00,615.87,615.87,613.27,613.43,72062.0,615.87,615.87,613.27,613.43,72062.0
2024-03-27 14:00:00,613.33,614.39,612.34,613.38,78143.0,613.33,614.39,612.34,613.38,78143.0
2024-03-27 14:30:00,613.38,614.04,611.58,611.88,53623.0,613.38,614.04,611.58,611.88,53623.0
2024-03-27 15:00:00,611.88,613.07,610.73,611.91,84118.0,611.88,613.07,610.73,611.91,84118.0
2024-03-27 15:30:00,611.95,614.0,611.67,613.94,216287.0,611.95,614.0,611.67,613.94,216287.0
2024-03-28 09:30:00,614.99,615.0,601.59,606.12,515763.0,614.99,615.0,601.59,606.12,515763.0
2024-03-28 10:00:00,606.47,607.31,602.02,603.16,228604.0,606.47,607.31,602.02,603.16,228604.0
2024-03-28 10:30:00,603.32,607.45,602.5,607.35,133330.0,603.32,607.45,602.5,607.35,133330.0
2024-03-28 11:00:00,607.38,608.91,605.98,607.0,130145.0,607.38,608.91,605.98,607.0,130145.0
2024-03-28 11:30:00,607.3,607.58,604.46,606.9,77590.0,607.3,607.58,604.46,606.9,77590.0
2024-03-28 12:00:00,606.71,607.05,603.26,603.98,83448.0,606.71,607.05,603.26,603.98,83448.0
2024-03-28 12:30:00,604.13,605.76,603.75,605.75,45628.0,604.13,605.76,603.75,605.75,45628.0
2024-03-28 13:00:00,605.64,606.3,604.54,605.36,41848.0,605.64,606.3,604.54,605.36,41848.0
2024-03-28 13:30:00,605.35,606.88,604.51,604.83,65092.0,605.35,606.88,604.51,604.83,65092.0
2024-03-28 14:00:00,605.08,606.14,604.17,605.9,33517.0,605.08,606.14,604.17,605.9,33517.0
2024-03-28 14:30:00,605.93,606.91,605.11,606.32,97970.0,605.93,606.91,605.11,606.32,97970.0
2024-03-28 15:00:00,606.32,608.43,606.25,606.82,72820.0,606.32,608.43,606.25,606.82,72820.0
2024-03-28 15:30:00,607.0,608.3,606.13,607.39,272063.0,607.0,608.3,606.13,607.39,272063.0
2024-04-01 09:30:00,608.0,613.27,605.57,610.89,181491.0,608.0,613.27,605.57,610.89,181491.0
2024-04-01 10:00:00,610.7,611.94,608.65,611.84,71991.0,610.7,611.94,608.65,611.84,71991.0
2024-04-01 10:30:00,611.81,611.98,607.26,608.42,71376.0,611.81,611.98,607.26,608.42,71376.0
2024-04-01 11:00:00,608.14,609.0,606.29,608.84,62048.0,608.14,609.0,606.29,608.84,62048.0
2024-04-01 11:30:00,608.66,609.4,607.5,607.97,41848.0,608.66,609.4,607.5,607.97,41848.0
2024-04-01 12:00:00,607.79,611.09,607.1,610.75,53294.0,607.79,611.09,607.1,610.75,53294.0
2024-04-01 12:30:00,610.88,611.24,609.5,609.65,40280.0,610.88,611.24,609.5,609.65,40280.0
2024-04-01 13:00:00,609.74,610.44,608.68,609.56,26595.0,609.74,610.44,608.68,609.56,26595.0
2024-04-01 13:30:00,609.63,610.36,608.86,610.23,29070.0,609.63,610.36,608.86,610.23,29070.0
2024-04-01 14:00:00,610.2,612.75,610.18,612.27,38251.0,610.2,612.75,610.18,612.27,38251.0
2024-04-01 14:30:00,612.2,612.56,611.39,611.94,26540.0,612.2,612.56,611.39,611.94,26540.0
2024-04-01 15:00:00,611.96,613.52,611.2,613.14,62049.0,611.96,613.52,611.2,613.14,62049.0
2024-04-01 15:30:00,613.14,615.11,611.82,614.18,166124.0,613.14,615.11,611.82,614.18,166124.0
2024-04-02 09:30:00,611.0,611.21,605.51,608.54,173323.0,611.0,611.21,605.51,608.54,173323.0
2024-04-02 10:00:00,608.55,610.29,607.15,607.65,49039.0,608.55,610.29,607.15,607.65,49039.0
2024-04-02 10:30:00,607.4,608.52,605.64,606.21,52224.0,607.4,608.52,605.64,606.21,52224.0
2024-04-02 11:00:00,606.17,610.38,605.52,610.38,76167.0,606.17,610.38,605.52,610.38,76167.0
2024-04-02 11:30:00,610.3,610.53,607.2,607.64,41786.0,610.3,610.53,607.2,607.64,41786.0
2024-04-02 12:00:00,607.76,609.72,607.76,609.7,22472.0,607.76,609.72,607.76,609.7,22472.0
2024-04-02 12:30:00,609.7,612.6,609.56,612.47,34121.0,609.7,612.6,609.56,612.47,34121.0
2024-04-02 13:00:00,612.5,612.59,611.63,611.78,26475.0,612.5,612.59,611.63,611.78,26475.0
2024-04-02 13:30:00,611.78,613.06,611.19,612.29,40705.0,611.78,613.06,611.19,612.29,40705.0
2024-04-02 14:00:00,612.29,612.49,610.74,610.93,41491.0,612.29,612.49,610.74,610.93,41491.0
2024-04-02 14:30:00,610.93,611.98,610.55,611.17,44469.0,610.93,611.98,610.55,611.17,44469.0
2024-04-02 15:00:00,611.09,612.58,610.67,612.58,52708.0,611.09,612.58,610.67,612.58,52708.0
2024-04-02 15:30:00,612.58,615.03,612.15,614.24,167813.0,612.58,615.03,612.15,614.24,167813.0
2024-04-03 09:30:00,612.0,618.89,611.5,616.14,147860.0,612.0,618.89,611.5,616.14,147860.0
2024-04-03 10:00:00,616.18,623.91,616.18,623.13,158844.0,616.18,623.91,616.18,623.13,158844.0
2024-04-03 10:30:00,623.12,626.0,621.98,625.6,122801.0,623.12,626.0,621.98,625.6,122801.0
2024-04-03 11:00:00,625.71,628.16,625.71,626.91,114790.0,625.71,628.16,625.71,626.91,114790.0
2024-04-03 11:30:00,627.02,627.5,623.62,624.33,59511.0,627.02,627.5,623.62,624.33,59511.0
2024-04-03 12:00:00,624.3,626.46,623.09,626.38,64373.0,624.3,626.46,623.09,626.38,64373.0
2024-04-03 12:30:00,626.33,627.72,624.6,627.27,50129.0,626.33,627.72,624.6,627.27,50129.0
2024-04-03 13:00:00,627.39,628.18,626.58,627.99,58042.0,627.39,628.18,626.58,627.99,58042.0
2024-04-03 13:30:00,628.09,628.17,626.72,627.0,56278.0,628.09,628.17,626.72,627.0,56278.0
2024-04-03 14:00:00,627.0,627.78,626.34,626.61,55480.0,627.0,627.78,626.34,626.61,55480.0
2024-04-03 14:30:00,626.61,628.09,626.46,626.8,59424.0,626.61,628.09,626.46,626.8,59424.0
2024-04-03 15:00:00,626.74,627.79,624.88,627.1,91928.0,626.74,627.79,624.88,627.1,91928.0
2024-04-03 15:30:00,626.96,630.41,626.39,630.3,309283.0,626.96,630.41,626.39,630.3,309283.0
2024-04-04 09:30:00,633.21,638.0,630.66,634.39,287800.0,633.21,638.0,630.66,634.39,287800.0
2024-04-04 10:00:00,634.39,635.3,632.72,634.04,73808.0,634.39,635.3,632.72,634.04,73808.0
2024-04-04 10:30:00,634.27,634.27,631.54,633.97,60006.0,634.27,634.27,631.54,633.97,60006.0
2024-04-04 11:00:00,633.99,634.75,631.29,633.26,75474.0,633.99,634.75,631.29,633.26,75474.0
2024-04-04 11:30:00,633.11,635.0,632.33,634.78,38325.0,633.11,635.0,632.33,634.78,38325.0
2024-04-04 12:00:00,634.73,635.98,634.32,634.61,75124.0,634.73,635.98,634.32,634.61,75124.0
2024-04-04 12:30:00,634.61,636.93,634.45,636.88,47339.0,634.61,636.93,634.45,636.88,47339.0
2024-04-04 13:00:00,636.96,637.5,635.75,636.46,39214.0,636.96,637.5,635.75,636.46,39214.0
2024-04-04 13:30:00,636.43,636.76,634.23,634.4,48434.0,636.43,636.76,634.23,634.4,48434.0
2024-04-04 14:00:00,634.25,634.25,626.8,627.32,110492.0,634.25,634.25,626.8,627.32,110492.0
2024-04-04 14:30:00,627.12,627.44,622.27,622.98,144636.0,627.12,627.44,622.27,622.98,144636.0
2024-04-04 15:00:00,622.79,623.4,618.06,618.15,95870.0,622.79,623.4,618.06,618.15,95870.0
2024-04-04 15:30:00,617.89,619.72,616.58,617.14,233303.0,617.89,619.72,616.58,617.14,233303.0
2024-04-05 09:30:00,624.7,632.97,622.71,632.41,231180.0,624.7,632.97,622.71,632.41,231180.0
2024-04-05 10:00:00,632.43,632.56,629.37,630.38,133394.0,632.43,632.56,629.37,630.38,133394.0
2024-04-05 10:30:00,630.5,635.23,630.46,635.02,125672.0,630.5,635.23,630.46,635.02,125672.0
2024-04-05 11:00:00,635.04,635.83,631.14,633.29,100512.0,635.04,635.83,631.14,633.29,100512.0
2024-04-05 11:30:00,633.1,634.54,632.38,633.88,104831.0,633.1,634.54,632.38,633.88,104831.0
2024-04-05 12:00:00,634.13,635.11,632.79,633.82,72452.0,634.13,635.11,632.79,633.82,72452.0
2024-04-05 12:30:00,633.83,636.62,633.6,636.62,85796.0,633.83,636.62,633.6,636.62,85796.0
2024-04-05 13:00:00,636.44,636.75,634.1,636.02,79491.0,636.44,636.75,634.1,636.02,79491.0
2024-04-05 13:30:00,635.95,636.36,633.9,634.0,88839.0,635.95,636.36,633.9,634.0,88839.0
2024-04-05 14:00:00,634.06,635.69,632.67,633.43,69807.0,634.06,635.69,632.67,633.43,69807.0
2024-04-05 14:30:00,633.45,634.62,631.95,632.84,43970.0,633.45,634.62,631.95,632.84,43970.0
2024-04-05 15:00:00,632.92,635.26,632.45,635.21,84043.0,632.92,635.26,632.45,635.21,84043.0
2024-04-05 15:30:00,635.23,637.91,634.55,635.99,332114.0,635.23,637.91,634.55,635.99,332114.0
2024-04-08 09:30:00,636.39,639.0,629.55,632.09,228386.0,636.39,639.0,629.55,632.09,228386.0
2024-04-08 10:00:00,632.1,633.8,629.12,633.66,96545.0,632.1,633.8,629.12,633.66,96545.0
2024-04-08 10:30:00,633.64,635.0,632.51,632.68,88726.0,633.64,635.0,632.51,632.68,88726.0
2024-04-08 11:00:00,632.66,633.55,630.65,631.88,78799.0,632.66,633.55,630.65,631.88,78799.0
2024-04-08 11:30:00,631.79,632.85,630.5,631.87,64955.0,631.79,632.85,630.5,631.87,64955.0
2024-04-08 12:00:00,631.71,631.71,629.05,630.61,68353.0,631.71,631.71,629.05,630.61,68353.0
2024-04-08 12:30:00,630.57,632.2,630.01,631.42,51603.0,630.57,632.2,630.01,631.42,51603.0
2024-04-08 13:00:00,631.41,631.44,629.66,630.14,31617.0,631.41,631.44,629.66,630.14,31617.0
2024-04-08 13:30:00,630.2,630.45,628.71,630.45,47355.0,630.2,630.45,628.71,630.45,47355.0
2024-04-08 14:00:00,630.53,631.71,630.51,630.79,34217.0,630.53,631.71,630.51,630.79,34217.0
2024-04-08 14:30:00,630.78,631.08,629.56,630.62,30479.0,630.78,631.08,629.56,630.62,30479.0
2024-04-08 15:00:00,630.91,631.04,628.8,630.43,43736.0,630.91,631.04,628.8,630.43,43736.0
2024-04-08 15:30:00,630.4,630.92,628.11,628.44,141177.0,630.4,630.92,628.11,628.44,141177.0
2024-04-09 09:30:00,631.99,631.99,623.14,623.14,158182.0,631.99,631.99,623.14,623.14,158182.0
2024-04-09 10:00:00,623.22,624.98,620.87,621.21,103100.0,623.22,624.98,620.87,621.21,103100.0
2024-04-09 10:30:00,621.09,621.27,615.63,619.59,134600.0,621.09,621.27,615.63,619.59,134600.0
2024-04-09 11:00:00,619.47,619.58,618.13,618.98,43016.0,619.47,619.58,618.13,618.98,43016.0
2024-04-09 11:30:00,618.87,620.53,618.57,619.1,30542.0,618.87,620.53,618.57,619.1,30542.0
2024-04-09 12:00:00,618.97,620.65,618.97,620.0,26634.0,618.97,620.65,618.97,620.0,26634.0
2024-04-09 12:30:00,619.96,620.8,618.76,618.92,52492.0,619.96,620.8,618.76,618.92,52492.0
2024-04-09 13:00:00,618.67,619.72,618.34,618.64,35455.0,618.67,619.72,618.34,618.64,35455.0
2024-04-09 13:30:00,618.66,618.82,617.0,617.19,50868.0,618.66,618.82,617.0,617.19,50868.0
2024-04-09 14:00:00,617.31,618.35,616.8,617.48,35626.0,617.31,618.35,616.8,617.48,35626.0
2024-04-09 14:30:00,617.47,617.8,616.76,617.34,43481.0,617.47,617.8,616.76,617.34,43481.0
2024-04-09 15:00:00,617.17,619.33,616.59,619.21,66059.0,617.17,619.33,616.59,619.21,66059.0
2024-04-09 15:30:00,619.1,619.89,616.5,618.24,149241.0,619.1,619.89,616.5,618.24,149241.0
2024-04-10 09:30:00,610.97,616.35,609.34,615.32,168877.0,610.97,616.35,609.34,615.32,168877.0
2024-04-10 10:00:00,615.84,617.16,614.01,615.0,94472.0,615.84,617.16,614.01,615.0,94472.0
2024-04-10 10:30:00,614.84,617.69,613.39,614.41,58699.0,614.84,617.69,613.39,614.41,58699.0
2024-04-10 11:00:00,614.45,615.47,612.33,615.47,49719.0,614.45,615.47,612.33,615.47,49719.0
2024-04-10 11:30:00,615.39,615.53,612.98,614.29,36024.0,615.39,615.53,612.98,614.29,36024.0
2024-04-10 12:00:00,614.33,615.07,613.22,614.78,42649.0,614.33,615.07,613.22,614.78,42649.0
2024-04-10 12:30:00,614.74,618.0,614.64,617.77,63773.0,614.74,618.0,614.64,617.77,63773.0
2024-04-10 13:00:00,617.79,619.5,614.03,617.99,77417.0,617.79,619.5,614.03,617.99,77417.0
2024-04-10 13:30:00,618.27,619.14,615.6,617.44,60179.0,618.27,619.14,615.6,617.44,60179.0
2024-04-10 14:00:00,617.9,619.36,617.12,617.72,70145.0,617.9,619.36,617.12,617.72,70145.0
2024-04-10 14:30:00,617.75,620.14,617.47,618.83,84608.0,617.75,620.14,617.47,618.83,84608.0
2024-04-10 15:00:00,618.61,619.41,616.37,617.65,52513.0,618.61,619.41,616.37,617.65,52513.0
2024-04-10 15:30:00,617.69,619.5,616.55,618.51,134499.0,617.69,619.5,616.55,618.51,134499.0
2024-04-11 09:30:00,624.42,624.42,618.25,622.56,122900.0,624.42,624.42,618.25,622.56,122900.0
2024-04-11 10:00:00,622.69,623.02,617.24,619.49,72882.0,622.69,623.02,617.24,619.49,72882.0
2024-04-11 10:30:00,619.59,620.1,617.47,617.73,50401.0,619.59,620.1,617.47,617.73,50401.0
2024-04-11 11:00:00,617.74,619.85,617.54,617.66,69193.0,617.74,619.85,617.54,617.66,69193.0
2024-04-11 11:30:00,617.44,620.9,617.28,620.53,56174.0,617.44,620.9,617.28,620.53,56174.0
2024-04-11 12:00:00,620.65,621.53,620.14,620.87,53053.0,620.65,621.53,620.14,620.87,53053.0
2024-04-11 12:30:00,620.74,621.97,620.4,621.3,25271.0,620.74,621.97,620.4,621.3,25271.0
2024-04-11 13:00:00,621.47,627.31,620.84,626.96,90328.0,621.47,627.31,620.84,626.96,90328.0
2024-04-11 13:30:00,627.15,629.0,626.72,628.1,97962.0,627.15,629.0,626.72,628.1,97962.0
2024-04-11 14:00:00,628.18,631.04,627.96,630.84,98208.0,628.18,631.04,627.96,630.84,98208.0
2024-04-11 14:30:00,630.91,631.03,629.72,630.49,82470.0,630.91,631.03,629.72,630.49,82470.0
2024-04-11 15:00:00,630.6,631.66,630.4,630.71,73760.0,630.6,631.66,630.4,630.71,73760.0
2024-04-11 15:30:00,630.62,631.3,628.39,628.39,175142.0,630.62,631.3,628.39,628.39,175142.0
2024-04-12 09:30:00,629.0,633.12,626.0,630.09,274491.0,629.0,633.12,626.0,630.09,274491.0
2024-04-12 10:00:00,630.19,630.34,626.21,627.06,127360.0,630.19,630.34,626.21,627.06,127360.0
2024-04-12 10:30:00,626.87,627.62,624.53,625.15,97383.0,626.87,627.62,624.53,625.15,97383.0
2024-04-12 11:00:00,625.15,625.79,623.6,625.62,61588.0,625.15,625.79,623.6,625.62,61588.0
2024-04-12 11:30:00,625.59,625.84,624.13,624.72,46508.0,625.59,625.84,624.13,624.72,46508.0
2024-04-12 12:00:00,624.73,624.8,621.14,621.14,57129.0,624.73,624.8,621.14,621.14,57129.0
2024-04-12 12:30:00,621.2,621.86,620.23,620.72,63136.0,621.2,621.86,620.23,620.72,63136.0
2024-04-12 13:00:00,620.75,622.11,619.42,619.9,64831.0,620.75,622.11,619.42,619.9,64831.0
2024-04-12 13:30:00,619.72,621.72,618.91,620.34,64358.0,619.72,621.72,618.91,620.34,64358.0
2024-04-12 14:00:00,620.14,621.87,619.63,620.88,46993.0,620.14,621.87,619.63,620.88,46993.0
2024-04-12 14:30:00,621.14,621.39,619.65,619.79,47338.0,621.14,621.39,619.65,619.79,47338.0
2024-04-12 15:00:00,619.82,620.83,619.18,620.83,72401.0,619.82,620.83,619.18,620.83,72401.0
2024-04-12 15:30:00,620.85,623.12,620.74,622.82,177556.0,620.85,623.12,620.74,622.82,177556.0
2024-04-15 09:30:00,630.17,630.17,623.0,623.63,217308.0,630.17,630.17,623.0,623.63,217308.0
2024-04-15 10:00:00,623.63,625.92,621.1,623.54,158388.0,623.63,625.92,621.1,623.54,158388.0
2024-04-15 10:30:00,623.49,624.68,620.35,620.6,76676.0,623.49,624.68,620.35,620.6,76676.0
2024-04-15 11:00:00,620.38,621.62,620.1,621.35,63953.0,620.38,621.62,620.1,621.35,63953.0
2024-04-15 11:30:00,621.25,621.66,619.24,620.34,61591.0,621.25,621.66,619.24,620.34,61591.0
2024-04-15 12:00:00,620.18,620.72,616.0,616.36,48751.0,620.18,620.72,616.0,616.36,48751.0
2024-04-15 12:30:00,616.31,616.34,613.59,614.99,50612.0,616.31,616.34,613.59,614.99,50612.0
2024-04-15 13:00:00,614.65,616.42,608.31,608.39,58287.0,614.65,616.42,608.31,608.39,58287.0
2024-04-15 13:30:00,608.27,609.29,605.79,608.34,120303.0,608.27,609.29,605.79,608.34,120303.0
2024-04-15 14:00:00,608.43,608.45,604.71,605.69,102292.0,608.43,608.45,604.71,605.69,102292.0
2024-04-15 14:30:00,605.41,607.55,605.34,606.67,74031.0,605.41,607.55,605.34,606.67,74031.0
2024-04-15 15:00:00,606.35,607.04,603.87,604.9,90589.0,606.35,607.04,603.87,604.9,90589.0
2024-04-15 15:30:00,605.11,607.98,604.59,607.14,210859.0,605.11,607.98,604.59,607.14,210859.0
2024-04-16 09:30:00,607.5,619.38,607.5,618.59,311259.0,607.5,619.38,607.5,618.59,311259.0
2024-04-16 10:00:00,618.69,622.16,615.95,619.69,214228.0,618.69,622.16,615.95,619.69,214228.0
2024-04-16 10:30:00,619.41,622.2,618.27,620.69,214245.0,619.41,622.2,618.27,620.69,214245.0
2024-04-16 11:00:00,620.83,622.45,620.13,620.37,149600.0,620.83,622.45,620.13,620.37,149600.0
2024-04-16 11:30:00,620.27,622.2,618.27,618.37,117401.0,620.27,622.2,618.27,618.37,117401.0
2024-04-16 12:00:00,618.62,619.54,617.52,618.27,89083.0,618.62,619.54,617.52,618.27,89083.0
2024-04-16 12:30:00,618.35,619.84,618.08,618.99,46176.0,618.35,619.84,618.08,618.99,46176.0
2024-04-16 13:00:00,618.82,620.77,617.55,619.24,69072.0,618.82,620.77,617.55,619.24,69072.0
2024-04-16 13:30:00,619.59,619.91,616.15,618.92,69344.0,619.59,619.91,616.15,618.92,69344.0
2024-04-16 14:00:00,618.76,622.05,617.02,618.28,82412.0,618.76,622.05,617.02,618.28,82412.0
2024-04-16 14:30:00,618.21,621.98,618.21,620.98,75099.0,618.21,621.98,618.21,620.98,75099.0
2024-04-16 15:00:00,620.97,621.38,619.23,620.25,69153.0,620.97,621.38,619.23,620.25,69153.0
2024-04-16 15:30:00,620.18,620.2,617.0,617.05,235005.0,620.18,620.2,617.0,617.05,235005.0
2024-04-17 09:30:00,621.29,621.29,612.2,614.43,304637.0,621.29,621.29,612.2,614.43,304637.0
2024-04-17 10:00:00,614.43,615.2,612.47,614.51,137220.0,614.43,615.2,612.47,614.51,137220.0
2024-04-17 10:30:00,614.54,617.65,613.81,614.48,81745.0,614.54,617.65,613.81,614.48,81745.0
2024-04-17 11:00:00,614.75,616.29,612.1,612.1,89387.0,614.75,616.29,612.1,612.1,89387.0
2024-04-17 11:30:00,612.4,612.85,610.65,612.14,62941.0,612.4,612.85,610.65,612.14,62941.0
2024-04-17 12:00:00,612.0,612.18,608.32,610.34,81805.0,612.0,612.18,608.32,610.34,81805.0
2024-04-17 12:30:00,610.29,610.66,607.71,610.3,110205.0,610.29,610.66,607.71,610.3,110205.0
2024-04-17 13:00:00,610.3,612.32,609.82,611.87,79540.0,610.3,612.32,609.82,611.87,79540.0
2024-04-17 13:30:00,611.67,614.0,611.63,613.45,68687.0,611.67,614.0,611.63,613.45,68687.0
2024-04-17 14:00:00,613.28,614.24,612.69,613.74,46437.0,613.28,614.24,612.69,613.74,46437.0
2024-04-17 14:30:00,613.38,617.31,612.64,614.39,82854.0,613.38,617.31,612.64,614.39,82854.0
2024-04-17 15:00:00,614.26,614.4,612.13,612.14,69225.0,614.26,614.4,612.13,612.14,69225.0
2024-04-17 15:30:00,612.35,614.99,611.87,613.61,205049.0,612.35,614.99,611.87,613.61,205049.0
2024-04-18 09:30:00,612.1,614.5,605.76,610.84,257267.0,612.1,614.5,605.76,610.84,257267.0
2024-04-18 10:00:00,610.79,617.75,610.23,615.26,169732.0,610.79,617.75,610.23,615.26,169732.0
2024-04-18 10:30:00,615.72,619.8,615.36,618.04,196650.0,615.72,619.8,615.36,618.04,196650.0
2024-04-18 11:00:00,618.18,619.11,614.58,617.48,231766.0,618.18,619.11,614.58,617.48,231766.0
2024-04-18 11:30:00,617.41,617.76,614.13,614.88,154425.0,617.41,617.76,614.13,614.88,154425.0
2024-04-18 12:00:00,614.74,617.94,614.63,616.58,126026.0,614.74,617.94,614.63,616.58,126026.0
2024-04-18 12:30:00,616.57,617.91,614.2,614.96,141296.0,616.57,617.91,614.2,614.96,141296.0
2024-04-18 13:00:00,614.89,615.27,609.85,611.29,126123.0,614.89,615.27,609.85,611.29,126123.0
2024-04-18 13:30:00,611.07,612.0,607.3,608.09,166829.0,611.07,612.0,607.3,608.09,166829.0
2024-04-18 14:00:00,607.61,608.78,605.43,608.2,132503.0,607.61,608.78,605.43,608.2,132503.0
2024-04-18 14:30:00,608.19,609.54,605.85,607.31,152054.0,608.19,609.54,605.85,607.31,152054.0
2024-04-18 15:00:00,607.36,609.34,606.6,608.66,289244.0,607.36,609.34,606.6,608.66,289244.0
2024-04-18 15:30:00,608.7,612.18,608.29,610.67,587128.0,608.7,612.18,608.29,610.67,587128.0
2024-04-19 09:30:00,567.88,579.0,556.61,572.0,3020705.0,567.88,579.0,556.61,572.0,3020705.0
2024-04-19 10:00:00,571.46,575.98,564.52,567.21,1447552.0,571.46,575.98,564.52,567.21,1447552.0
2024-04-19 10:30:00,567.56,571.98,564.38,564.88,717388.0,567.56,571.98,564.38,564.88,717388.0
2024-04-19 11:00:00,564.64,564.93,558.2,559.17,607208.0,564.64,564.93,558.2,559.17,607208.0
2024-04-19 11:30:00,559.36,561.3,557.81,559.47,417501.0,559.36,561.3,557.81,559.47,417501.0
2024-04-19 12:00:00,559.73,561.08,554.38,557.38,473519.0,559.73,561.08,554.38,557.38,473519.0
2024-04-19 12:30:00,557.49,558.85,553.15,557.13,443341.0,557.49,558.85,553.15,557.13,443341.0
2024-04-19 13:00:00,557.11,559.08,555.65,556.84,356210.0,557.11,559.08,555.65,556.84,356210.0
2024-04-19 13:30:00,556.69,560.0,556.07,558.75,225884.0,556.69,560.0,556.07,558.75,225884.0
2024-04-19 14:00:00,558.81,561.0,556.35,557.1,335936.0,558.81,561.0,556.35,557.1,335936.0
2024-04-19 14:30:00,557.15,557.52,552.6,554.88,337217.0,557.15,557.52,552.6,554.88,337217.0
2024-04-19 15:00:00,554.53,557.15,552.16,554.75,330187.0,554.53,557.15,552.16,554.75,330187.0
2024-04-19 15:30:00,554.54,557.05,552.94,555.0,836787.0,554.54,557.05,552.94,555.0,836787.0
2024-04-22 09:30:00,550.66,552.99,544.0,544.89,840653.0,550.66,552.99,544.0,544.89,840653.0
2024-04-22 10:00:00,544.62,547.98,542.01,543.99,620087.0,544.62,547.98,542.01,543.99,620087.0
2024-04-22 10:30:00,544.0,552.64,543.99,549.81,470960.0,544.0,552.64,543.99,549.81,470960.0
2024-04-22 11:00:00,549.78,554.37,549.42,553.51,324965.0,549.78,554.37,549.42,553.51,324965.0
2024-04-22 11:30:00,553.54,556.79,551.69,552.68,276230.0,553.54,556.79,551.69,552.68,276230.0
2024-04-22 12:00:00,552.95,555.23,551.78,551.93,177626.0,552.95,555.23,551.78,551.93,177626.0
2024-04-22 12:30:00,551.78,552.3,549.03,549.91,174571.0,551.78,552.3,549.03,549.91,174571.0
2024-04-22 13:00:00,550.14,552.42,549.75,551.96,134950.0,550.14,552.42,549.75,551.96,134950.0
2024-04-22 13:30:00,552.07,556.0,551.3,555.46,208131.0,552.07,556.0,551.3,555.46,208131.0
2024-04-22 14:00:00,555.3,557.89,554.5,556.63,245128.0,555.3,557.89,554.5,556.63,245128.0
2024-04-22 14:30:00,556.79,558.61,555.03,556.77,199061.0,556.79,558.61,555.03,556.77,199061.0
2024-04-22 15:00:00,556.72,557.41,554.03,554.79,175061.0,556.72,557.41,554.03,554.79,175061.0
2024-04-22 15:30:00,554.71,555.77,553.07,554.61,407884.0,554.71,555.77,553.07,554.61,407884.0
2024-04-23 09:30:00,556.89,566.95,555.28,563.53,400301.0,556.89,566.95,555.28,563.53,400301.0
2024-04-23 10:00:00,563.79,567.1,560.39,566.68,195568.0,563.79,567.1,560.39,566.68,195568.0
2024-04-23 10:30:00,566.89,568.79,565.48,567.73,176772.0,566.89,568.79,565.48,567.73,176772.0
2024-04-23 11:00:00,567.55,569.59,565.55,569.54,140164.0,567.55,569.59,565.55,569.54,140164.0
2024-04-23 11:30:00,569.39,571.69,569.0,571.24,161470.0,569.39,571.69,569.0,571.24,161470.0
2024-04-23 12:00:00,571.35,575.25,571.34,575.02,178644.0,571.35,575.25,571.34,575.02,178644.0
2024-04-23 12:30:00,575.04,576.46,573.7,574.74,163782.0,575.04,576.46,573.7,574.74,163782.0
2024-04-23 13:00:00,574.6,576.97,574.01,576.61,124276.0,574.6,576.97,574.01,576.61,124276.0
2024-04-23 13:30:00,576.62,576.87,574.75,576.24,108476.0,576.62,576.87,574.75,576.24,108476.0
2024-04-23 14:00:00,576.22,577.92,575.73,577.06,114502.0,576.22,577.92,575.73,577.06,114502.0
2024-04-23 14:30:00,577.05,577.91,575.96,577.91,80172.0,577.05,577.91,575.96,577.91,80172.0
2024-04-23 15:00:00,577.79,578.91,576.71,578.6,140482.0,577.79,578.91,576.71,578.6,140482.0
2024-04-23 15:30:00,578.46,579.21,576.59,577.76,313712.0,578.46,579.21,576.59,577.76,313712.0
2024-04-24 09:30:00,574.31,576.91,561.03,562.97,490586.0,574.31,576.91,561.03,562.97,490586.0
2024-04-24 10:00:00,562.97,564.2,558.5,559.1,340795.0,562.97,564.2,558.5,559.1,340795.0
2024-04-24 10:30:00,558.97,560.29,557.2,557.86,211385.0,558.97,560.29,557.2,557.86,211385.0
2024-04-24 11:00:00,558.0,558.16,553.88,555.71,234444.0,558.0,558.16,553.88,555.71,234444.0
2024-04-24 11:30:00,555.79,557.38,553.04,553.92,183380.0,555.79,557.38,553.04,553.92,183380.0
2024-04-24 12:00:00,553.92,554.88,552.25,553.0,148735.0,553.92,554.88,552.25,553.0,148735.0
2024-04-24 12:30:00,552.95,553.26,551.3,552.83,140618.0,552.95,553.26,551.3,552.83,140618.0
2024-04-24 13:00:00,552.83,555.5,551.84,555.35,123462.0,552.83,555.5,551.84,555.35,123462.0
2024-04-24 13:30:00,555.35,557.11,554.45,556.81,101815.0,555.35,557.11,554.45,556.81,101815.0
2024-04-24 14:00:00,556.74,556.89,554.44,554.8,89091.0,556.74,556.89,554.44,554.8,89091.0
2024-04-24 14:30:00,554.6,555.83,553.61,553.75,88384.0,554.6,555.83,553.61,553.75,88384.0
2024-04-24 15:00:00,553.64,556.68,553.5,556.36,141877.0,553.64,556.68,553.5,556.36,141877.0
2024-04-24 15:30:00,556.24,556.67,554.75,555.1,307125.0,556.24,556.67,554.75,555.1,307125.0
2024-04-25 09:30:00,549.46,557.48,545.7,555.63,376848.0,549.46,557.48,545.7,555.63,376848.0
2024-04-25 10:00:00,555.23,558.9,555.23,556.84,162627.0,555.23,558.9,555.23,556.84,162627.0
2024-04-25 10:30:00,556.63,557.55,553.48,555.9,105025.0,556.63,557.55,553.48,555.9,105025.0
2024-04-25 11:00:00,555.91,558.89,555.69,558.89,68588.0,555.91,558.89,555.69,558.89,68588.0
2024-04-25 11:30:00,558.41,561.23,556.32,560.98,123081.0,558.41,561.23,556.32,560.98,123081.0
2024-04-25 12:00:00,560.99,565.44,560.87,564.4,178874.0,560.99,565.44,560.87,564.4,178874.0
2024-04-25 12:30:00,564.31,564.7,562.21,563.7,82450.0,564.31,564.7,562.21,563.7,82450.0
2024-04-25 13:00:00,563.67,564.45,561.8,562.36,77454.0,563.67,564.45,561.8,562.36,77454.0
2024-04-25 13:30:00,562.31,564.71,562.16,562.7,60154.0,562.31,564.71,562.16,562.7,60154.0
2024-04-25 14:00:00,562.81,563.73,562.0,562.0,49301.0,562.81,563.73,562.0,562.0,49301.0
2024-04-25 14:30:00,561.94,563.7,561.04,563.63,51088.0,561.94,563.7,561.04,563.63,51088.0
2024-04-25 15:00:00,563.63,566.54,563.6,566.37,132027.0,563.63,566.54,563.6,566.37,132027.0
2024-04-25 15:30:00,566.34,566.34,563.22,564.8,173346.0,566.34,566.34,563.22,564.8,173346.0
2024-04-26 09:30:00,558.75,562.24,555.09,556.49,412324.0,558.75,562.24,555.09,556.49,412324.0
2024-04-26 10:00:00,556.53,556.98,553.19,555.16,266811.0,556.53,556.98,553.19,555.16,266811.0
2024-04-26 10:30:00,555.31,557.55,554.73,555.17,185530.0,555.31,557.55,554.73,555.17,185530.0
2024-04-26 11:00:00,555.25,556.61,554.38,555.95,132160.0,555.25,556.61,554.38,555.95,132160.0
2024-04-26 11:30:00,556.19,556.92,554.37,554.75,157008.0,556.19,556.92,554.37,554.75,157008.0
2024-04-26 12:00:00,554.9,558.27,554.05,557.39,346009.0,554.9,558.27,554.05,557.39,346009.0
2024-04-26 12:30:00,557.41,560.29,557.09,560.23,134984.0,557.41,560.29,557.09,560.23,134984.0
2024-04-26 13:00:00,559.99,561.0,559.55,560.08,102733.0,559.99,561.0,559.55,560.08,102733.0
2024-04-26 13:30:00,560.1,562.92,560.1,561.27,127394.0,560.1,562.92,560.1,561.27,127394.0
2024-04-26 14:00:00,561.39,562.1,560.36,560.5,63119.0,561.39,562.1,560.36,560.5,63119.0
2024-04-26 14:30:00,560.61,561.29,559.21,560.34,82346.0,560.61,561.29,559.21,560.34,82346.0
2024-04-26 15:00:00,560.21,561.55,560.1,561.4,60989.0,560.21,561.55,560.1,561.4,60989.0
2024-04-26 15:30:00,561.34,561.98,560.38,561.25,208540.0,561.34,561.98,560.38,561.25,208540.0
2024-04-29 09:30:00,559.18,559.33,554.24,555.85,223176.0,559.18,559.33,554.24,555.85,223176.0
2024-04-29 10:00:00,555.41,559.13,555.41,558.58,89549.0,555.41,559.13,555.41,558.58,89549.0
2024-04-29 10:30:00,558.34,558.98,555.67,555.8,84193.0,558.34,558.98,555.67,555.8,84193.0
2024-04-29 11:00:00,555.66,558.18,555.36,557.37,69390.0,555.66,558.18,555.36,557.37,69390.0
2024-04-29 11:30:00,557.36,557.74,556.27,557.65,60261.0,557.36,557.74,556.27,557.65,60261.0
2024-04-29 12:00:00,557.75,559.64,557.09,557.55,90051.0,557.75,559.64,557.09,557.55,90051.0
2024-04-29 12:30:00,557.62,558.25,556.42,557.53,51151.0,557.62,558.25,556.42,557.53,51151.0
2024-04-29 13:00:00,557.43,558.0,556.75,557.86,29167.0,557.43,558.0,556.75,557.86,29167.0
2024-04-29 13:30:00,557.73,557.95,556.52,557.09,36524.0,557.73,557.95,556.52,557.09,36524.0
2024-04-29 14:00:00,556.94,557.62,556.16,557.06,46743.0,556.94,557.62,556.16,557.06,46743.0
2024-04-29 14:30:00,556.84,558.2,555.64,558.04,43610.0,556.84,558.2,555.64,558.04,43610.0
2024-04-29 15:00:00,557.89,557.9,554.93,556.88,75559.0,557.89,557.9,554.93,556.88,75559.0
2024-04-29 15:30:00,556.99,559.49,556.14,559.34,138532.0,556.99,559.49,556.14,559.34,138532.0
2024-04-30 09:30:00,560.0,560.0,555.7,557.2,137931.0,560.0,560.0,555.7,557.2,137931.0
2024-04-30 10:00:00,556.92,557.56,554.28,554.29,117983.0,556.92,557.56,554.28,554.29,117983.0
2024-04-30 10:30:00,554.2,556.5,553.6,554.2,117192.0,554.2,556.5,553.6,554.2,117192.0
2024-04-30 11:00:00,554.34,554.52,551.57,552.15,98849.0,554.34,554.52,551.57,552.15,98849.0
2024-04-30 11:30:00,552.08,552.96,551.55,552.83,66191.0,552.08,552.96,551.55,552.83,66191.0
2024-04-30 12:00:00,552.85,553.5,551.87,552.78,61635.0,552.85,553.5,551.87,552.78,61635.0
2024-04-30 12:30:00,552.72,552.73,549.37,551.25,100621.0,552.72,552.73,549.37,551.25,100621.0
2024-04-30 13:00:00,551.13,552.18,550.35,551.92,37485.0,551.13,552.18,550.35,551.92,37485.0
2024-04-30 13:30:00,551.94,553.77,551.56,553.75,45398.0,551.94,553.77,551.56,553.75,45398.0
2024-04-30 14:00:00,553.59,554.47,552.7,553.0,76097.0,553.59,554.47,552.7,553.0,76097.0
2024-04-30 14:30:00,553.17,554.35,552.72,553.32,66592.0,553.17,554.35,552.72,553.32,66592.0
2024-04-30 15:00:00,553.27,554.29,552.64,554.13,100934.0,553.27,554.29,552.64,554.13,100934.0
2024-04-30 15:30:00,554.13,554.56,550.43,550.52,344941.0,554.13,554.56,550.43,550.52,344941.0
2024-05-01 09:30:00,548.32,548.44,544.25,546.69,325203.0,548.32,548.44,544.25,546.69,325203.0
2024-05-01 10:00:00,546.82,549.79,545.44,547.72,148905.0,546.82,549.79,545.44,547.72,148905.0
2024-05-01 10:30:00,547.84,549.37,547.08,547.71,100276.0,547.84,549.37,547.08,547.71,100276.0
2024-05-01 11:00:00,547.62,548.22,546.17,547.34,67146.0,547.62,548.22,546.17,547.34,67146.0
2024-05-01 11:30:00,547.35,548.48,546.17,546.43,89348.0,547.35,548.48,546.17,546.43,89348.0
2024-05-01 12:00:00,546.15,548.54,545.59,548.15,48873.0,546.15,548.54,545.59,548.15,48873.0
2024-05-01 12:30:00,548.13,549.48,546.79,547.65,80362.0,548.13,549.48,546.79,547.65,80362.0
2024-05-01 13:00:00,547.68,549.26,547.47,549.15,52054.0,547.68,549.26,547.47,549.15,52054.0
2024-05-01 13:30:00,549.47,552.92,548.59,552.92,79903.0,549.47,552.92,548.59,552.92,79903.0
2024-05-01 14:00:00,552.92,555.76,551.83,555.25,116288.0,552.92,555.76,551.83,555.25,116288.0
2024-05-01 14:30:00,555.16,558.87,551.59,558.57,103569.0,555.16,558.87,551.59,558.57,103569.0
2024-05-01 15:00:00,559.0,560.39,557.13,559.05,145259.0,559.0,560.39,557.13,559.05,145259.0
2024-05-01 15:30:00,558.76,558.76,551.55,551.55,205299.0,558.76,558.76,551.55,551.55,205299.0
2024-05-02 09:30:00,556.02,561.41,555.59,559.63,201548.0,556.02,561.41,555.59,559.63,201548.0
2024-05-02 10:00:00,559.44,559.88,556.03,559.01,79588.0,559.44,559.88,556.03,559.01,79588.0
2024-05-02 10:30:00,559.02,560.35,557.58,560.15,56207.0,559.02,560.35,557.58,560.15,56207.0
2024-05-02 11:00:00,559.97,563.22,559.48,561.53,98495.0,559.97,563.22,559.48,561.53,98495.0
2024-05-02 11:30:00,561.57,563.2,560.65,562.25,54087.0,561.57,563.2,560.65,562.25,54087.0
2024-05-02 12:00:00,562.46,563.04,560.92,561.73,60991.0,562.46,563.04,560.92,561.73,60991.0
2024-05-02 12:30:00,561.65,561.66,559.13,560.85,36497.0,561.65,561.66,559.13,560.85,36497.0
2024-05-02 13:00:00,561.0,563.25,560.98,563.25,42996.0,561.0,563.25,560.98,563.25,42996.0
2024-05-02 13:30:00,563.0,563.57,562.03,563.07,61249.0,563.0,563.57,562.03,563.07,61249.0
2024-05-02 14:00:00,563.29,564.15,562.48,563.25,48146.0,563.29,564.15,562.48,563.25,48146.0
2024-05-02 14:30:00,563.26,565.12,563.23,564.88,68425.0,563.26,565.12,563.23,564.88,68425.0
2024-05-02 15:00:00,564.87,565.32,563.69,565.16,90173.0,564.87,565.32,563.69,565.16,90173.0
2024-05-02 15:30:00,565.01,565.46,563.11,565.35,191170.0,565.01,565.46,563.11,565.35,191170.0
2024-05-03 09:30:00,565.99,575.82,565.16,575.04,280747.0,565.99,575.82,565.16,575.04,280747.0
2024-05-03 10:00:00,575.25,576.49,570.72,574.0,163755.0,575.25,576.49,570.72,574.0,163755.0
2024-05-03 10:30:00,574.24,577.56,573.84,574.86,204353.0,574.24,577.56,573.84,574.86,204353.0
2024-05-03 11:00:00,575.02,576.55,573.36,575.58,62902.0,575.02,576.55,573.36,575.58,62902.0
2024-05-03 11:30:00,575.61,578.9,575.61,578.25,108778.0,575.61,578.9,575.61,578.25,108778.0
2024-05-03 12:00:00,578.03,579.95,577.89,579.56,150065.0,578.03,579.95,577.89,579.56,150065.0
2024-05-03 12:30:00,579.66,580.26,577.82,578.29,99277.0,579.66,580.26,577.82,578.29,99277.0
2024-05-03 13:00:00,578.31,579.76,578.14,578.45,92970.0,578.31,579.76,578.14,578.45,92970.0
2024-05-03 13:30:00,578.45,578.67,576.65,576.96,58880.0,578.45,578.67,576.65,576.96,58880.0
2024-05-03 14:00:00,577.07,577.81,576.87,577.72,33195.0,577.07,577.81,576.87,577.72,33195.0
2024-05-03 14:30:00,577.65,577.89,576.52,577.18,55144.0,577.65,577.89,576.52,577.18,55144.0
2024-05-03 15:00:00,577.03,578.78,576.92,578.28,69983.0,577.03,578.78,576.92,578.28,69983.0
2024-05-03 15:30:00,578.4,579.88,578.06,579.57,190682.0,578.4,579.88,578.06,579.57,190682.0
2024-05-06 09:30:00,581.82,584.94,580.25,584.25,223157.0,581.82,584.94,580.25,584.25,223157.0
2024-05-06 10:00:00,584.22,588.97,583.98,588.35,159992.0,584.22,588.97,583.98,588.35,159992.0
2024-05-06 10:30:00,588.2,591.91,588.2,589.69,216904.0,588.2,591.91,588.2,589.69,216904.0
2024-05-06 11:00:00,589.71,592.33,589.36,590.79,132301.0,589.71,592.33,589.36,590.79,132301.0
2024-05-06 11:30:00,590.79,593.0,590.25,592.17,102192.0,590.79,593.0,590.25,592.17,102192.0
2024-05-06 12:00:00,592.17,592.22,590.41,591.13,54251.0,592.17,592.22,590.41,591.13,54251.0
2024-05-06 12:30:00,591.15,593.68,590.81,593.68,105974.0,591.15,593.68,590.81,593.68,105974.0
2024-05-06 13:00:00,593.44,593.75,591.86,593.56,74930.0,593.44,593.75,591.86,593.56,74930.0
2024-05-06 13:30:00,593.57,594.8,592.9,593.07,78770.0,593.57,594.8,592.9,593.07,78770.0
2024-05-06 14:00:00,592.91,594.87,592.9,594.27,92963.0,592.91,594.87,592.9,594.27,92963.0
2024-05-06 14:30:00,594.67,594.67,593.29,593.94,55391.0,594.67,594.67,593.29,593.94,55391.0
2024-05-06 15:00:00,594.01,595.27,593.4,594.6,81410.0,594.01,595.27,593.4,594.6,81410.0
2024-05-06 15:30:00,594.51,597.34,593.86,597.14,336412.0,594.51,597.34,593.86,597.14,336412.0
2024-05-07 09:30:00,596.28,596.97,591.32,595.67,259650.0,596.28,596.97,591.32,595.67,259650.0
2024-05-07 10:00:00,595.88,600.2,595.73,599.21,199706.0,595.88,600.2,595.73,599.21,199706.0
2024-05-07 10:30:00,599.06,601.7,597.67,601.06,108742.0,599.06,601.7,597.67,601.06,108742.0
2024-05-07 11:00:00,601.17,605.36,600.89,604.44,145011.0,601.17,605.36,600.89,604.44,145011.0
2024-05-07 11:30:00,604.1,604.98,603.09,603.94,105837.0,604.1,604.98,603.09,603.94,105837.0
2024-05-07 12:00:00,604.11,604.61,601.94,602.85,74133.0,604.11,604.61,601.94,602.85,74133.0
2024-05-07 12:30:00,602.92,603.07,601.38,601.61,51575.0,602.92,603.07,601.38,601.61,51575.0
2024-05-07 13:00:00,601.71,604.15,601.71,603.68,49052.0,601.71,604.15,601.71,603.68,49052.0
2024-05-07 13:30:00,603.69,604.96,602.19,602.57,84686.0,603.69,604.96,602.19,602.57,84686.0
2024-05-07 14:00:00,602.75,603.51,602.14,602.93,80966.0,602.75,603.51,602.14,602.93,80966.0
2024-05-07 14:30:00,602.93,603.66,602.07,603.32,78383.0,602.93,603.66,602.07,603.32,78383.0
2024-05-07 15:00:00,603.32,605.25,602.7,604.28,102477.0,603.32,605.25,602.7,604.28,102477.0
2024-05-07 15:30:00,604.28,606.05,604.13,606.01,238494.0,604.28,606.05,604.13,606.01,238494.0
2024-05-08 09:30:00,600.59,615.28,600.59,613.85,451530.0,600.59,615.28,600.59,613.85,451530.0
2024-05-08 10:00:00,614.03,614.5,611.57,613.99,141464.0,614.03,614.5,611.57,613.99,141464.0
2024-05-08 10:30:00,613.98,618.22,613.98,616.27,165282.0,613.98,618.22,613.98,616.27,165282.0
2024-05-08 11:00:00,616.42,617.37,614.67,615.07,113447.0,616.42,617.37,614.67,615.07,113447.0
2024-05-08 11:30:00,615.0,615.9,613.28,614.41,149018.0,615.0,615.9,613.28,614.41,149018.0
2024-05-08 12:00:00,614.41,617.4,614.04,617.05,75370.0,614.41,617.4,614.04,617.05,75370.0
2024-05-08 12:30:00,617.13,617.14,612.83,613.33,119282.0,617.13,617.14,612.83,613.33,119282.0
2024-05-08 13:00:00,613.23,614.26,612.14,612.53,61275.0,613.23,614.26,612.14,612.53,61275.0
2024-05-08 13:30:00,612.29,613.12,611.66,612.9,53283.0,612.29,613.12,611.66,612.9,53283.0
2024-05-08 14:00:00,613.01,613.23,610.69,611.25,58546.0,613.01,613.23,610.69,611.25,58546.0
2024-05-08 14:30:00,611.25,611.83,610.1,610.63,47673.0,611.25,611.83,610.1,610.63,47673.0
2024-05-08 15:00:00,610.51,611.5,610.17,611.2,53469.0,610.51,611.5,610.17,611.2,53469.0
2024-05-08 15:30:00,611.14,611.91,609.35,609.47,156388.0,611.14,611.91,609.35,609.47,156388.0
2024-05-09 09:30:00,614.4,614.71,605.75,609.07,212409.0,614.4,614.71,605.75,609.07,212409.0
2024-05-09 10:00:00,609.0,611.11,606.94,610.32,86840.0,609.0,611.11,606.94,610.32,86840.0
2024-05-09 10:30:00,610.71,613.8,610.71,612.68,83317.0,610.71,613.8,610.71,612.68,83317.0
2024-05-09 11:00:00,612.61,615.32,612.5,615.21,70292.0,612.61,615.32,612.5,615.21,70292.0
2024-05-09 11:30:00,615.33,615.72,611.69,612.05,65548.0,615.33,615.72,611.69,612.05,65548.0
2024-05-09 12:00:00,612.21,612.96,611.91,612.57,39356.0,612.21,612.96,611.91,612.57,39356.0
2024-05-09 12:30:00,612.62,614.35,612.46,612.72,45506.0,612.62,614.35,612.46,612.72,45506.0
2024-05-09 13:00:00,612.97,613.85,611.67,613.29,35792.0,612.97,613.85,611.67,613.29,35792.0
2024-05-09 13:30:00,613.22,613.87,612.08,613.29,31930.0,613.22,613.87,612.08,613.29,31930.0
2024-05-09 14:00:00,613.27,613.39,612.34,613.24,24905.0,613.27,613.39,612.34,613.24,24905.0
2024-05-09 14:30:00,613.01,614.54,613.01,613.84,23719.0,613.01,614.54,613.01,613.84,23719.0
2024-05-09 15:00:00,613.82,613.95,612.77,613.11,35315.0,613.82,613.95,612.77,613.11,35315.0
2024-05-09 15:30:00,612.98,613.68,611.03,612.23,137109.0,612.98,613.68,611.03,612.23,137109.0
2024-05-10 09:30:00,618.07,623.98,618.07,619.1,315248.0,618.07,623.98,618.07,619.1,315248.0
2024-05-10 10:00:00,618.92,618.93,612.21,612.6,141196.0,618.92,618.93,612.21,612.6,141196.0
2024-05-10 10:30:00,612.74,612.91,608.01,609.75,115634.0,612.74,612.91,608.01,609.75,115634.0
2024-05-10 11:00:00,609.41,610.26,607.2,609.55,75111.0,609.41,610.26,607.2,609.55,75111.0
2024-05-10 11:30:00,609.38,609.64,605.06,606.97,87032.0,609.38,609.64,605.06,606.97,87032.0
2024-05-10 12:00:00,607.0,608.72,605.62,608.72,99834.0,607.0,608.72,605.62,608.72,99834.0
2024-05-10 12:30:00,608.55,610.42,608.23,609.85,44051.0,608.55,610.42,608.23,609.85,44051.0
2024-05-10 13:00:00,609.71,609.71,607.99,608.93,23554.0,609.71,609.71,607.99,608.93,23554.0
2024-05-10 13:30:00,608.58,609.93,607.66,609.34,41559.0,608.58,609.93,607.66,609.34,41559.0
2024-05-10 14:00:00,609.36,609.61,607.84,609.07,45974.0,609.36,609.61,607.84,609.07,45974.0
2024-05-10 14:30:00,608.98,609.55,608.14,609.3,37301.0,608.98,609.55,608.14,609.3,37301.0
2024-05-10 15:00:00,609.47,610.99,609.02,610.55,61900.0,609.47,610.99,609.02,610.55,61900.0
2024-05-10 15:30:00,610.82,611.34,608.86,610.57,119072.0,610.82,611.34,608.86,610.57,119072.0
2024-05-13 09:30:00,614.3,616.48,606.83,609.88,124549.0,614.3,616.48,606.83,609.88,124549.0
2024-05-13 10:00:00,609.82,611.2,607.66,610.57,52000.0,609.82,611.2,607.66,610.57,52000.0
2024-05-13 10:30:00,610.5,611.54,609.07,611.3,46471.0,610.5,611.54,609.07,611.3,46471.0
2024-05-13 11:00:00,611.29,611.62,609.52,609.62,42548.0,611.29,611.62,609.52,609.62,42548.0
2024-05-13 11:30:00,609.13,611.75,608.81,611.1,78488.0,609.13,611.75,608.81,611.1,78488.0
2024-05-13 12:00:00,611.08,613.52,610.93,613.08,56030.0,611.08,613.52,610.93,613.08,56030.0
2024-05-13 12:30:00,613.08,614.73,612.8,614.51,43448.0,613.08,614.73,612.8,614.51,43448.0
2024-05-13 13:00:00,614.27,615.74,613.11,615.32,44405.0,614.27,615.74,613.11,615.32,44405.0
2024-05-13 13:30:00,615.43,615.43,614.11,615.16,51888.0,615.43,615.43,614.11,615.16,51888.0
2024-05-13 14:00:00,615.16,615.5,614.53,615.37,21498.0,615.16,615.5,614.53,615.37,21498.0
2024-05-13 14:30:00,615.2,616.63,614.9,616.13,43213.0,615.2,616.63,614.9,616.13,43213.0
2024-05-13 15:00:00,616.13,617.39,615.8,617.35,73469.0,616.13,617.39,615.8,617.35,73469.0
2024-05-13 15:30:00,617.35,618.22,615.96,616.55,173077.0,617.35,618.22,615.96,616.55,173077.0
2024-05-14 09:30:00,615.17,621.23,614.96,616.85,160970.0,615.17,621.23,614.96,616.85,160970.0
2024-05-14 10:00:00,616.25,620.63,613.75,620.61,129229.0,616.25,620.63,613.75,620.61,129229.0
2024-05-14 10:30:00,620.91,621.48,616.47,618.33,75896.0,620.91,621.48,616.47,618.33,75896.0
2024-05-14 11:00:00,618.6,618.8,616.85,618.13,58678.0,618.6,618.8,616.85,618.13,58678.0
2024-05-14 11:30:00,617.99,618.12,615.86,617.64,45288.0,617.99,618.12,615.86,617.64,45288.0
2024-05-14 12:00:00,617.47,617.97,614.51,615.14,50302.0,617.47,617.97,614.51,615.14,50302.0
2024-05-14 12:30:00,614.66,614.89,613.01,613.27,83498.0,614.66,614.89,613.01,613.27,83498.0
2024-05-14 13:00:00,613.27,613.42,609.73,612.0,114285.0,613.27,613.42,609.73,612.0,114285.0
2024-05-14 13:30:00,612.03,612.8,608.49,609.09,118361.0,612.03,612.8,608.49,609.09,118361.0
2024-05-14 14:00:00,609.04,610.88,608.4,610.1,130387.0,609.04,610.88,608.4,610.1,130387.0
2024-05-14 14:30:00,609.98,610.87,608.61,610.07,91277.0,609.98,610.87,608.61,610.07,91277.0
2024-05-14 15:00:00,609.98,611.98,609.36,611.85,71366.0,609.98,611.98,609.36,611.85,71366.0
2024-05-14 15:30:00,611.85,615.19,611.66,613.5,217254.0,611.85,615.19,611.66,613.5,217254.0
2024-05-15 09:30:00,618.57,618.78,612.21,615.53,238308.0,618.57,618.78,612.21,615.53,238308.0
2024-05-15 10:00:00,615.68,622.73,614.09,622.05,184360.0,615.68,622.73,614.09,622.05,184360.0
2024-05-15 10:30:00,622.07,624.1,617.07,617.56,158194.0,622.07,624.1,617.07,617.56,158194.0
2024-05-15 11:00:00,617.56,618.99,611.75,613.17,164354.0,617.56,618.99,611.75,613.17,164354.0
2024-05-15 11:30:00,613.14,613.14,610.17,611.34,155635.0,613.14,613.14,610.17,611.34,155635.0
2024-05-15 12:00:00,611.25,612.38,610.34,612.26,107429.0,611.25,612.38,610.34,612.26,107429.0
2024-05-15 12:30:00,612.32,612.42,609.8,611.13,127537.0,612.32,612.42,609.8,611.13,127537.0
2024-05-15 13:00:00,611.13,612.21,609.1,610.81,148130.0,611.13,612.21,609.1,610.81,148130.0
2024-05-15 13:30:00,611.0,613.0,610.4,612.65,108181.0,611.0,613.0,610.4,612.65,108181.0
2024-05-15 14:00:00,612.62,613.32,611.24,611.95,101651.0,612.62,613.32,611.24,611.95,101651.0
2024-05-15 14:30:00,611.77,612.29,610.39,610.67,67642.0,611.77,612.29,610.39,610.67,67642.0
2024-05-15 15:00:00,610.54,623.8,609.25,620.04,946829.0,610.54,623.8,609.25,620.04,946829.0
2024-05-15 15:30:00,620.26,623.76,612.49,613.33,654083.0,620.26,623.76,612.49,613.33,654083.0
2024-05-16 09:30:00,614.99,618.29,611.5,615.94,224251.0,614.99,618.29,611.5,615.94,224251.0
2024-05-16 10:00:00,615.85,616.45,612.49,615.64,89326.0,615.85,616.45,612.49,615.64,89326.0
2024-05-16 10:30:00,615.42,618.14,614.88,617.96,76459.0,615.42,618.14,614.88,617.96,76459.0
2024-05-16 11:00:00,618.34,618.34,614.06,614.94,109105.0,618.34,618.34,614.06,614.94,109105.0
2024-05-16 11:30:00,614.94,614.94,611.52,611.68,113565.0,614.94,614.94,611.52,611.68,113565.0
2024-05-16 12:00:00,611.74,613.5,610.87,613.28,72420.0,611.74,613.5,610.87,613.28,72420.0
2024-05-16 12:30:00,613.63,614.74,613.06,613.23,72251.0,613.63,614.74,613.06,613.23,72251.0
2024-05-16 13:00:00,613.3,613.37,609.32,610.26,117049.0,613.3,613.37,609.32,610.26,117049.0
2024-05-16 13:30:00,610.29,611.7,609.98,611.28,145339.0,610.29,611.7,609.98,611.28,145339.0
2024-05-16 14:00:00,611.38,612.19,610.0,610.9,179019.0,611.38,612.19,610.0,610.9,179019.0
2024-05-16 14:30:00,611.03,612.5,610.69,612.0,51415.0,611.03,612.5,610.69,612.0,51415.0
2024-05-16 15:00:00,612.01,612.43,610.03,610.92,78318.0,612.01,612.43,610.03,610.92,78318.0
2024-05-16 15:30:00,610.99,612.87,609.09,610.88,239518.0,610.99,612.87,609.09,610.88,239518.0
2024-05-17 09:30:00,617.02,621.49,614.71,620.53,555474.0,617.02,621.49,614.71,620.53,555474.0
2024-05-17 10:00:00,620.33,625.79,620.12,622.99,367835.0,620.33,625.79,620.12,622.99,367835.0
2024-05-17 10:30:00,623.07,623.99,618.76,620.81,160060.0,623.07,623.99,618.76,620.81,160060.0
2024-05-17 11:00:00,620.81,621.36,619.12,619.86,64162.0,620.81,621.36,619.12,619.86,64162.0
2024-05-17 11:30:00,619.82,620.57,618.24,619.21,53172.0,619.82,620.57,618.24,619.21,53172.0
2024-05-17 12:00:00,619.39,620.07,618.85,619.92,29798.0,619.39,620.07,618.85,619.92,29798.0
2024-05-17 12:30:00,619.85,621.86,619.32,621.86,44800.0,619.85,621.86,619.32,621.86,44800.0
2024-05-17 13:00:00,621.85,621.97,619.55,620.65,51210.0,621.85,621.97,619.55,620.65,51210.0
2024-05-17 13:30:00,620.71,621.09,619.95,620.8,31087.0,620.71,621.09,619.95,620.8,31087.0
2024-05-17 14:00:00,620.77,620.95,619.05,620.51,48896.0,620.77,620.95,619.05,620.51,48896.0
2024-05-17 14:30:00,620.55,620.89,619.4,620.88,42200.0,620.55,620.89,619.4,620.88,42200.0
2024-05-17 15:00:00,620.75,621.06,619.65,619.71,77169.0,620.75,621.06,619.65,619.71,77169.0
2024-05-17 15:30:00,619.76,621.13,619.7,620.84,226289.0,619.76,621.13,619.7,620.84,226289.0
2024-05-20 09:30:00,620.4,623.48,619.52,622.54,255734.0,620.4,623.48,619.52,622.54,255734.0
2024-05-20 10:00:00,622.44,627.79,622.22,625.67,177910.0,622.44,627.79,622.22,625.67,177910.0
2024-05-20 10:30:00,626.02,626.38,625.09,625.54,69613.0,626.02,626.38,625.09,625.54,69613.0
2024-05-20 11:00:00,625.52,629.45,625.34,629.33,106000.0,625.52,629.45,625.34,629.33,106000.0
2024-05-20 11:30:00,629.29,630.89,628.13,630.76,94841.0,629.29,630.89,628.13,630.76,94841.0
2024-05-20 12:00:00,630.82,634.92,630.82,633.76,122669.0,630.82,634.92,630.82,633.76,122669.0
2024-05-20 12:30:00,633.8,637.9,632.83,637.31,115810.0,633.8,637.9,632.83,637.31,115810.0
2024-05-20 13:00:00,637.39,639.47,636.98,637.39,107401.0,637.39,639.47,636.98,637.39,107401.0
2024-05-20 13:30:00,637.63,639.71,636.94,638.02,72736.0,637.63,639.71,636.94,638.02,72736.0
2024-05-20 14:00:00,638.0,639.71,637.19,639.45,89704.0,638.0,639.71,637.19,639.45,89704.0
2024-05-20 14:30:00,639.44,641.98,639.43,641.0,130180.0,639.44,641.98,639.43,641.0,130180.0
2024-05-20 15:00:00,640.88,644.23,640.6,644.23,158162.0,640.88,644.23,640.6,644.23,158162.0
2024-05-20 15:30:00,644.01,644.37,639.64,641.01,348242.0,644.01,644.37,639.64,641.01,348242.0
2024-05-21 09:30:00,636.76,644.73,634.22,642.48,244738.0,636.76,644.73,634.22,642.48,244738.0
2024-05-21 10:00:00,642.57,646.63,641.23,646.3,140204.0,642.57,646.63,641.23,646.3,140204.0
2024-05-21 10:30:00,646.31,646.36,643.2,646.24,105303.0,646.31,646.36,643.2,646.24,105303.0
2024-05-21 11:00:00,646.25,648.27,646.11,647.42,99737.0,646.25,648.27,646.11,647.42,99737.0
2024-05-21 11:30:00,647.37,647.37,644.55,644.77,74925.0,647.37,647.37,644.55,644.77,74925.0
2024-05-21 12:00:00,644.51,646.5,643.45,646.31,58903.0,644.51,646.5,643.45,646.31,58903.0
2024-05-21 12:30:00,645.94,645.94,643.25,644.12,28145.0,645.94,645.94,643.25,644.12,28145.0
2024-05-21 13:00:00,644.12,644.5,643.11,644.5,31211.0,644.12,644.5,643.11,644.5,31211.0
2024-05-21 13:30:00,644.29,646.77,644.28,646.28,57724.0,644.29,646.77,644.28,646.28,57724.0
2024-05-21 14:00:00,646.08,647.09,645.29,645.39,30508.0,646.08,647.09,645.29,645.39,30508.0
2024-05-21 14:30:00,645.18,647.32,645.18,646.33,26231.0,645.18,647.32,645.18,646.33,26231.0
2024-05-21 15:00:00,646.81,646.93,645.0,646.53,48968.0,646.81,646.93,645.0,646.53,48968.0
2024-05-21 15:30:00,646.5,650.88,646.49,650.75,229437.0,646.5,650.88,646.49,650.75,229437.0
2024-05-22 09:30:00,647.14,649.25,644.03,645.12,137550.0,647.14,649.25,644.03,645.12,137550.0
2024-05-22 10:00:00,644.9,646.24,643.0,644.27,89714.0,644.9,646.24,643.0,644.27,89714.0
2024-05-22 10:30:00,644.11,644.11,641.18,643.2,112083.0,644.11,644.11,641.18,643.2,112083.0
2024-05-22 11:00:00,643.14,645.18,642.42,645.01,61121.0,643.14,645.18,642.42,645.01,61121.0
2024-05-22 11:30:00,645.11,645.56,642.41,643.25,36542.0,645.11,645.56,642.41,643.25,36542.0
2024-05-22 12:00:00,643.12,643.37,641.52,641.73,26658.0,643.12,643.37,641.52,641.73,26658.0
2024-05-22 12:30:00,641.74,641.99,640.9,641.5,38030.0,641.74,641.99,640.9,641.5,38030.0
2024-05-22 13:00:00,641.52,642.78,641.45,642.25,21149.0,641.52,642.78,641.45,642.25,21149.0
2024-05-22 13:30:00,642.27,642.87,639.7,640.95,45385.0,642.27,642.87,639.7,640.95,45385.0
2024-05-22 14:00:00,640.9,641.2,638.5,638.71,61825.0,640.9,641.2,638.5,638.71,61825.0
2024-05-22 14:30:00,638.82,641.2,638.37,640.98,61155.0,638.82,641.2,638.37,640.98,61155.0
2024-05-22 15:00:00,640.79,641.33,638.12,639.27,50469.0,640.79,641.33,638.12,639.27,50469.0
2024-05-22 15:30:00,639.33,641.21,639.12,640.76,152305.0,639.33,641.21,639.12,640.76,152305.0
2024-05-23 09:30:00,642.34,642.71,635.72,636.3,154483.0,642.34,642.71,635.72,636.3,154483.0
2024-05-23 10:00:00,636.3,638.39,635.6,636.57,59985.0,636.3,638.39,635.6,636.57,59985.0
2024-05-23 10:30:00,636.57,638.47,635.3,635.64,40465.0,636.57,638.47,635.3,635.64,40465.0
2024-05-23 11:00:00,635.5,641.68,635.46,641.02,48194.0,635.5,641.68,635.46,641.02,48194.0
2024-05-23 11:30:00,641.16,641.99,639.71,640.82,48476.0,641.16,641.99,639.71,640.82,48476.0
2024-05-23 12:00:00,640.66,641.61,639.2,640.3,27039.0,640.66,641.61,639.2,640.3,27039.0
2024-05-23 12:30:00,640.39,640.71,637.25,637.46,42227.0,640.39,640.71,637.25,637.46,42227.0
2024-05-23 13:00:00,637.15,638.24,636.07,636.92,30794.0,637.15,638.24,636.07,636.92,30794.0
2024-05-23 13:30:00,636.87,637.2,633.44,633.65,60478.0,636.87,637.2,633.44,633.65,60478.0
2024-05-23 14:00:00,633.34,633.91,631.1,632.53,84913.0,633.34,633.91,631.1,632.53,84913.0
2024-05-23 14:30:00,632.39,632.82,630.0,631.71,76746.0,632.39,632.82,630.0,631.71,76746.0
2024-05-23 15:00:00,631.67,632.75,630.24,632.74,54646.0,631.67,632.75,630.24,632.74,54646.0
2024-05-23 15:30:00,632.75,636.0,632.75,635.62,133782.0,632.75,636.0,632.75,635.62,133782.0
2024-05-24 09:30:00,638.04,647.93,637.6,646.85,268015.0,638.04,647.93,637.6,646.85,268015.0
2024-05-24 10:00:00,647.0,651.28,646.78,649.74,167095.0,647.0,651.28,646.78,649.74,167095.0
2024-05-24 10:30:00,649.76,650.98,647.54,650.25,95146.0,649.76,650.98,647.54,650.25,95146.0
2024-05-24 11:00:00,650.45,652.0,649.15,650.38,81451.0,650.45,652.0,649.15,650.38,81451.0
2024-05-24 11:30:00,650.21,650.91,649.12,649.88,50055.0,650.21,650.91,649.12,649.88,50055.0
2024-05-24 12:00:00,649.89,651.24,648.9,650.48,46660.0,649.89,651.24,648.9,650.48,46660.0
2024-05-24 12:30:00,650.65,651.68,649.74,649.91,31451.0,650.65,651.68,649.74,649.91,31451.0
2024-05-24 13:00:00,650.17,651.86,649.69,650.74,38444.0,650.17,651.86,649.69,650.74,38444.0
2024-05-24 13:30:00,650.57,650.57,649.16,649.9,43090.0,650.57,650.57,649.16,649.9,43090.0
2024-05-24 14:00:00,649.8,651.6,649.5,650.02,50776.0,649.8,651.6,649.5,650.02,50776.0
2024-05-24 14:30:00,650.02,650.17,648.05,648.71,46064.0,650.02,650.17,648.05,648.71,46064.0
2024-05-24 15:00:00,648.65,648.75,646.23,646.55,73372.0,648.65,648.75,646.23,646.55,73372.0
2024-05-24 15:30:00,646.5,647.42,645.76,646.83,144837.0,646.5,647.42,645.76,646.83,144837.0
2024-05-28 09:30:00,647.05,647.87,643.08,644.68,191064.0,647.05,647.87,643.08,644.68,191064.0
2024-05-28 10:00:00,644.62,648.71,643.72,647.59,112863.0,644.62,648.71,643.72,647.59,112863.0
2024-05-28 10:30:00,647.61,648.71,646.94,647.38,66986.0,647.61,648.71,646.94,647.38,66986.0
2024-05-28 11:00:00,647.56,647.91,645.22,647.26,63421.0,647.56,647.91,645.22,647.26,63421.0
2024-05-28 11:30:00,647.2,647.28,644.05,644.31,48927.0,647.2,647.28,644.05,644.31,48927.0
2024-05-28 12:00:00,644.3,645.85,643.03,644.18,61595.0,644.3,645.85,643.03,644.18,61595.0
2024-05-28 12:30:00,644.21,645.86,644.0,644.54,39017.0,644.21,645.86,644.0,644.54,39017.0
2024-05-28 13:00:00,644.63,646.62,644.37,645.91,46745.0,644.63,646.62,644.37,645.91,46745.0
2024-05-28 13:30:00,645.89,647.19,645.2,646.58,36226.0,645.89,647.19,645.2,646.58,36226.0
2024-05-28 14:00:00,646.56,648.0,645.97,646.83,44951.0,646.56,648.0,645.97,646.83,44951.0
2024-05-28 14:30:00,646.64,647.5,644.65,647.31,36390.0,646.64,647.5,644.65,647.31,36390.0
2024-05-28 15:00:00,647.24,649.75,647.17,647.25,93378.0,647.24,649.75,647.17,647.25,93378.0
2024-05-28 15:30:00,647.53,649.43,646.93,649.41,126437.0,647.53,649.43,646.93,649.41,126437.0
2024-05-29 09:30:00,644.13,656.78,643.89,654.21,324852.0,644.13,656.78,643.89,654.21,324852.0
2024-05-29 10:00:00,654.73,663.19,654.26,661.42,250801.0,654.73,663.19,654.26,661.42,250801.0
2024-05-29 10:30:00,661.51,664.12,660.25,661.76,167844.0,661.51,664.12,660.25,661.76,167844.0
2024-05-29 11:00:00,661.7,662.45,659.69,661.16,96966.0,661.7,662.45,659.69,661.16,96966.0
2024-05-29 11:30:00,661.0,661.5,659.51,661.39,132160.0,661.0,661.5,659.51,661.39,132160.0
2024-05-29 12:00:00,661.15,663.87,661.0,663.43,100961.0,661.15,663.87,661.0,663.43,100961.0
2024-05-29 12:30:00,663.73,664.25,662.63,662.89,89225.0,663.73,664.25,662.63,662.89,89225.0
2024-05-29 13:00:00,663.03,663.18,660.5,662.08,92462.0,663.03,663.18,660.5,662.08,92462.0
2024-05-29 13:30:00,662.0,662.27,660.11,660.85,73401.0,662.0,662.27,660.11,660.85,73401.0
2024-05-29 14:00:00,660.89,663.78,660.52,661.96,87274.0,660.89,663.78,660.52,661.96,87274.0
2024-05-29 14:30:00,661.76,662.42,660.31,661.93,48411.0,661.76,662.42,660.31,661.93,48411.0
2024-05-29 15:00:00,661.64,661.71,658.51,658.7,57454.0,661.64,661.71,658.51,658.7,57454.0
2024-05-29 15:30:00,658.54,658.82,654.18,654.27,210806.0,658.54,658.82,654.18,654.27,210806.0
2024-05-30 09:30:00,653.52,655.95,650.3,655.25,169541.0,653.52,655.95,650.3,655.25,169541.0
2024-05-30 10:00:00,655.35,656.49,653.55,656.27,74294.0,655.35,656.49,653.55,656.27,74294.0
2024-05-30 10:30:00,655.95,656.33,648.64,649.31,112722.0,655.95,656.33,648.64,649.31,112722.0
2024-05-30 11:00:00,649.57,652.28,647.75,652.05,73374.0,649.57,652.28,647.75,652.05,73374.0
2024-05-30 11:30:00,651.85,653.57,651.53,651.95,69033.0,651.85,653.57,651.53,651.95,69033.0
2024-05-30 12:00:00,651.99,652.98,651.22,651.53,31707.0,651.99,652.98,651.22,651.53,31707.0
2024-05-30 12:30:00,651.57,652.5,649.1,649.24,117519.0,651.57,652.5,649.1,649.24,117519.0
2024-05-30 13:00:00,649.18,651.29,648.01,651.29,40242.0,649.18,651.29,648.01,651.29,40242.0
2024-05-30 13:30:00,651.33,651.33,648.95,649.32,34832.0,651.33,651.33,648.95,649.32,34832.0
2024-05-30 14:00:00,649.31,649.66,647.42,648.56,39247.0,649.31,649.66,647.42,648.56,39247.0
2024-05-30 14:30:00,648.72,649.13,646.63,647.39,34973.0,648.72,649.13,646.63,647.39,34973.0
2024-05-30 15:00:00,647.5,647.65,646.07,647.05,68313.0,647.5,647.65,646.07,647.05,68313.0
2024-05-30 15:30:00,647.14,648.14,644.73,647.98,215799.0,647.14,648.14,644.73,647.98,215799.0
2024-05-31 09:30:00,644.02,648.58,644.01,645.87,115773.0,644.02,648.58,644.01,645.87,115773.0
2024-05-31 10:00:00,645.7,645.72,634.0,634.37,183808.0,645.7,645.72,634.0,634.37,183808.0
2024-05-31 10:30:00,634.49,635.18,632.22,632.94,126892.0,634.49,635.18,632.22,632.94,126892.0
2024-05-31 11:00:00,632.96,633.7,629.19,630.08,116255.0,632.96,633.7,629.19,630.08,116255.0
2024-05-31 11:30:00,630.15,633.48,628.3,631.57,88815.0,630.15,633.48,628.3,631.57,88815.0
2024-05-31 12:00:00,631.41,632.37,629.45,629.45,62953.0,631.41,632.37,629.45,629.45,62953.0
2024-05-31 12:30:00,629.61,632.9,628.8,632.19,92937.0,629.61,632.9,628.8,632.19,92937.0
2024-05-31 13:00:00,632.32,633.87,631.86,633.22,47110.0,632.32,633.87,631.86,633.22,47110.0
2024-05-31 13:30:00,633.27,635.2,632.59,634.72,37142.0,633.27,635.2,632.59,634.72,37142.0
2024-05-31 14:00:00,634.96,635.25,632.57,632.66,29997.0,634.96,635.25,632.57,632.66,29997.0
2024-05-31 14:30:00,632.85,634.54,632.76,634.46,45353.0,632.85,634.54,632.76,634.46,45353.0
2024-05-31 15:00:00,634.27,635.4,634.1,634.65,58031.0,634.27,635.4,634.1,634.65,58031.0
2024-05-31 15:30:00,634.58,642.31,634.49,641.62,307098.0,634.58,642.31,634.49,641.62,307098.0
2024-06-03 09:30:00,644.82,646.78,637.14,638.42,175590.0,644.82,646.78,637.14,638.42,175590.0
2024-06-03 10:00:00,638.95,640.95,635.73,637.8,86526.0,638.95,640.95,635.73,637.8,86526.0
2024-06-03 10:30:00,637.52,638.02,634.46,634.5,76918.0,637.52,638.02,634.46,634.5,76918.0
2024-06-03 11:00:00,634.7,635.18,632.54,634.16,55213.0,634.7,635.18,632.54,634.16,55213.0
2024-06-03 11:30:00,634.02,634.6,632.76,634.07,50503.0,634.02,634.6,632.76,634.07,50503.0
2024-06-03 12:00:00,634.07,634.44,629.35,630.12,68963.0,634.07,634.44,629.35,630.12,68963.0
2024-06-03 12:30:00,630.01,630.89,628.15,629.38,51852.0,630.01,630.89,628.15,629.38,51852.0
2024-06-03 13:00:00,629.18,630.04,627.27,629.83,94733.0,629.18,630.04,627.27,629.83,94733.0
2024-06-03 13:30:00,629.81,631.85,629.56,630.69,52695.0,629.81,631.85,629.56,630.69,52695.0
2024-06-03 14:00:00,630.81,631.38,629.25,629.28,43195.0,630.81,631.38,629.25,629.28,43195.0
2024-06-03 14:30:00,629.39,631.18,629.21,630.29,40542.0,629.39,631.18,629.21,630.29,40542.0
2024-06-03 15:00:00,630.2,630.82,629.03,629.06,58678.0,630.2,630.82,629.03,629.06,58678.0
2024-06-03 15:30:00,629.18,633.97,628.82,633.97,173175.0,629.18,633.97,628.82,633.97,173175.0
2024-06-04 09:30:00,632.87,633.78,629.35,630.95,147733.0,632.87,633.78,629.35,630.95,147733.0
2024-06-04 10:00:00,631.28,632.44,626.44,628.56,117359.0,631.28,632.44,626.44,628.56,117359.0
2024-06-04 10:30:00,628.41,632.83,627.82,630.79,135898.0,628.41,632.83,627.82,630.79,135898.0
2024-06-04 11:00:00,631.1,632.25,629.57,630.25,113305.0,631.1,632.25,629.57,630.25,113305.0
2024-06-04 11:30:00,629.98,632.06,629.22,630.96,46894.0,629.98,632.06,629.22,630.96,46894.0
2024-06-04 12:00:00,631.02,631.75,630.33,631.56,56898.0,631.02,631.75,630.33,631.56,56898.0
2024-06-04 12:30:00,631.61,632.65,630.63,630.64,67938.0,631.61,632.65,630.63,630.64,67938.0
2024-06-04 13:00:00,630.74,631.25,629.94,631.0,42463.0,630.74,631.25,629.94,631.0,42463.0
2024-06-04 13:30:00,631.28,631.62,630.79,631.18,90534.0,631.28,631.62,630.79,631.18,90534.0
2024-06-04 14:00:00,631.24,634.65,631.17,634.63,144019.0,631.24,634.65,631.17,634.63,144019.0
2024-06-04 14:30:00,634.5,635.23,633.72,633.8,96822.0,634.5,635.23,633.72,633.8,96822.0
2024-06-04 15:00:00,633.76,633.84,632.05,632.94,73485.0,633.76,633.84,632.05,632.94,73485.0
2024-06-04 15:30:00,632.76,633.39,630.92,631.46,409552.0,632.76,633.39,630.92,631.46,409552.0
2024-06-05 09:30:00,634.34,640.59,628.25,638.55,219626.0,634.34,640.59,628.25,638.55,219626.0
2024-06-05 10:00:00,638.04,642.87,636.32,642.05,90810.0,638.04,642.87,636.32,642.05,90810.0
2024-06-05 10:30:00,642.51,644.99,640.98,642.0,78732.0,642.51,644.99,640.98,642.0,78732.0
2024-06-05 11:00:00,642.16,644.62,641.97,642.86,59816.0,642.16,644.62,641.97,642.86,59816.0
2024-06-05 11:30:00,643.23,644.05,642.42,642.7,55042.0,643.23,644.05,642.42,642.7,55042.0
2024-06-05 12:00:00,642.77,642.78,641.13,641.61,31719.0,642.77,642.78,641.13,641.61,31719.0
2024-06-05 12:30:00,641.45,644.43,641.3,643.73,35750.0,641.45,644.43,641.3,643.73,35750.0
2024-06-05 13:00:00,643.73,645.26,642.5,643.05,35950.0,643.73,645.26,642.5,643.05,35950.0
2024-06-05 13:30:00,643.37,645.33,642.87,645.17,35559.0,643.37,645.33,642.87,645.17,35559.0
2024-06-05 14:00:00,644.84,645.1,644.0,644.63,25941.0,644.84,645.1,644.0,644.63,25941.0
2024-06-05 14:30:00,644.68,647.61,644.0,646.71,53945.0,644.68,647.61,644.0,646.71,53945.0
2024-06-05 15:00:00,646.56,649.26,646.43,649.01,89647.0,646.56,649.26,646.43,649.01,89647.0
2024-06-05 15:30:00,648.68,651.25,648.05,650.37,253172.0,648.68,651.25,648.05,650.37,253172.0
2024-06-06 09:30:00,645.94,655.54,644.23,651.78,170939.0,645.94,655.54,644.23,651.78,170939.0
2024-06-06 10:00:00,651.71,656.57,651.27,655.96,103910.0,651.71,656.57,651.27,655.96,103910.0
2024-06-06 10:30:00,655.95,657.99,653.69,656.35,94255.0,655.95,657.99,653.69,656.35,94255.0
2024-06-06 11:00:00,656.29,657.34,652.14,652.3,70742.0,656.29,657.34,652.14,652.3,70742.0
2024-06-06 11:30:00,652.3,653.21,651.05,651.32,54137.0,652.3,653.21,651.05,651.32,54137.0
2024-06-06 12:00:00,651.15,652.79,650.99,651.81,31802.0,651.15,652.79,650.99,651.81,31802.0
2024-06-06 12:30:00,651.91,654.55,651.45,653.38,54614.0,651.91,654.55,651.45,653.38,54614.0
2024-06-06 13:00:00,653.39,655.15,653.04,654.87,28054.0,653.39,655.15,653.04,654.87,28054.0
2024-06-06 13:30:00,654.67,655.83,653.76,654.73,38824.0,654.67,655.83,653.76,654.73,38824.0
2024-06-06 14:00:00,654.5,654.51,651.16,651.37,34517.0,654.5,654.51,651.16,651.37,34517.0
2024-06-06 14:30:00,651.1,652.0,650.21,651.02,51690.0,651.1,652.0,650.21,651.02,51690.0
2024-06-06 15:00:00,651.11,651.11,647.69,647.91,73947.0,651.11,651.11,647.69,647.91,73947.0
2024-06-06 15:30:00,648.05,648.75,646.81,648.38,170375.0,648.05,648.75,646.81,648.38,170375.0
2024-06-07 09:30:00,649.38,650.4,645.38,646.87,97533.0,649.38,650.4,645.38,646.87,97533.0
2024-06-07 10:00:00,647.51,647.72,642.64,643.3,56781.0,647.51,647.72,642.64,643.3,56781.0
2024-06-07 10:30:00,643.43,647.7,642.91,645.68,61338.0,643.43,647.7,642.91,645.68,61338.0
2024-06-07 11:00:00,645.56,646.05,643.85,644.89,33781.0,645.56,646.05,643.85,644.89,33781.0
2024-06-07 11:30:00,644.9,647.12,644.9,647.1,32604.0,644.9,647.12,644.9,647.1,32604.0
2024-06-07 12:00:00,647.43,648.3,647.02,648.05,24052.0,647.43,648.3,647.02,648.05,24052.0
2024-06-07 12:30:00,648.33,649.93,647.25,649.93,23446.0,648.33,649.93,647.25,649.93,23446.0
2024-06-07 13:00:00,649.54,649.98,646.02,646.2,33758.0,649.54,649.98,646.02,646.2,33758.0
2024-06-07 13:30:00,646.22,647.36,646.01,646.01,26137.0,646.22,647.36,646.01,646.01,26137.0
2024-06-07 14:00:00,646.0,646.0,641.65,642.36,73355.0,646.0,646.0,641.65,642.36,73355.0
2024-06-07 14:30:00,642.36,644.05,642.24,642.32,31323.0,642.36,644.05,642.24,642.32,31323.0
2024-06-07 15:00:00,642.28,642.77,640.24,642.21,51535.0,642.28,642.77,640.24,642.21,51535.0
2024-06-07 15:30:00,642.26,642.7,641.02,641.63,104615.0,642.26,642.7,641.02,641.63,104615.0
2024-06-10 09:30:00,641.01,641.65,636.63,636.75,120953.0,641.01,641.65,636.63,636.75,120953.0
2024-06-10 10:00:00,637.01,638.67,635.59,638.5,82782.0,637.01,638.67,635.59,638.5,82782.0
2024-06-10 10:30:00,638.75,641.64,638.69,641.06,46276.0,638.75,641.64,638.69,641.06,46276.0
2024-06-10 11:00:00,640.99,642.24,639.46,641.07,35617.0,640.99,642.24,639.46,641.07,35617.0
2024-06-10 11:30:00,641.07,641.96,640.04,640.26,30113.0,641.07,641.96,640.04,640.26,30113.0
2024-06-10 12:00:00,640.41,642.91,640.25,641.85,41687.0,640.41,642.91,640.25,641.85,41687.0
2024-06-10 12:30:00,641.79,643.4,640.66,641.6,38516.0,641.79,643.4,640.66,641.6,38516.0
2024-06-10 13:00:00,641.43,641.43,639.0,639.4,32937.0,641.43,641.43,639.0,639.4,32937.0
2024-06-10 13:30:00,639.39,643.5,639.21,642.7,35561.0,639.39,643.5,639.21,642.7,35561.0
2024-06-10 14:00:00,642.45,642.54,640.91,641.51,27088.0,642.45,642.54,640.91,641.51,27088.0
2024-06-10 14:30:00,641.5,643.6,641.0,643.22,42568.0,641.5,643.6,641.0,643.22,42568.0
2024-06-10 15:00:00,643.14,644.79,642.79,644.33,53659.0,643.14,644.79,642.79,644.33,53659.0
2024-06-10 15:30:00,644.02,644.66,643.16,644.65,131050.0,644.02,644.66,643.16,644.65,131050.0
2024-06-11 09:30:00,641.81,646.6,640.52,643.07,147361.0,641.81,646.6,640.52,643.07,147361.0
2024-06-11 10:00:00,643.04,645.04,642.75,644.49,77142.0,643.04,645.04,642.75,644.49,77142.0
2024-06-11 10:30:00,644.37,646.84,643.57,645.61,72041.0,644.37,646.84,643.57,645.61,72041.0
2024-06-11 11:00:00,645.61,645.98,644.11,644.79,46952.0,645.61,645.98,644.11,644.79,46952.0
2024-06-11 11:30:00,644.9,645.1,642.65,642.65,65115.0,644.9,645.1,642.65,642.65,65115.0
2024-06-11 12:00:00,642.55,643.07,641.35,642.38,57556.0,642.55,643.07,641.35,642.38,57556.0
2024-06-11 12:30:00,642.44,642.92,641.83,642.09,41652.0,642.44,642.92,641.83,642.09,41652.0
2024-06-11 13:00:00,642.38,643.45,642.02,643.31,39518.0,642.38,643.45,642.02,643.31,39518.0
2024-06-11 13:30:00,643.4,644.25,642.31,643.49,28965.0,643.4,644.25,642.31,643.49,28965.0
2024-06-11 14:00:00,643.48,647.43,643.41,647.09,47247.0,643.48,647.43,643.41,647.09,47247.0
2024-06-11 14:30:00,647.17,648.98,646.8,648.84,70884.0,647.17,648.98,646.8,648.84,70884.0
2024-06-11 15:00:00,648.73,650.19,647.52,647.72,79198.0,648.73,650.19,647.52,647.72,79198.0
2024-06-11 15:30:00,647.76,649.69,646.64,648.56,178591.0,647.76,649.69,646.64,648.56,178591.0
2024-06-12 09:30:00,652.21,655.78,651.75,652.61,194501.0,652.21,655.78,651.75,652.61,194501.0
2024-06-12 10:00:00,653.68,655.43,651.99,654.35,92284.0,653.68,655.43,651.99,654.35,92284.0
2024-06-12 10:30:00,654.3,654.59,647.38,649.6,81488.0,654.3,654.59,647.38,649.6,81488.0
2024-06-12 11:00:00,649.75,651.32,649.55,650.88,33411.0,649.75,651.32,649.55,650.88,33411.0
2024-06-12 11:30:00,650.96,650.96,648.61,649.08,44275.0,650.96,650.96,648.61,649.08,44275.0
2024-06-12 12:00:00,648.91,648.91,647.24,648.07,38844.0,648.91,648.91,647.24,648.07,38844.0
2024-06-12 12:30:00,647.97,649.17,647.71,648.54,31201.0,647.97,649.17,647.71,648.54,31201.0
2024-06-12 13:00:00,648.74,649.26,647.28,647.28,41373.0,648.74,649.26,647.28,647.28,41373.0
2024-06-12 13:30:00,647.17,647.88,646.0,647.41,35282.0,647.17,647.88,646.0,647.41,35282.0
2024-06-12 14:00:00,645.79,647.47,644.0,645.87,59853.0,645.79,647.47,644.0,645.87,59853.0
2024-06-12 14:30:00,646.02,646.5,643.11,645.32,46743.0,646.02,646.5,643.11,645.32,46743.0
2024-06-12 15:00:00,645.4,650.43,645.2,647.59,86524.0,645.4,650.43,645.2,647.59,86524.0
2024-06-12 15:30:00,647.85,650.95,647.39,649.75,113343.0,647.85,650.95,647.39,649.75,113343.0
2024-06-13 09:30:00,644.0,647.88,642.35,646.22,136071.0,644.0,647.88,642.35,646.22,136071.0
2024-06-13 10:00:00,646.63,648.74,645.6,647.79,56070.0,646.63,648.74,645.6,647.79,56070.0
2024-06-13 10:30:00,648.25,648.56,645.22,646.54,28011.0,648.25,648.56,645.22,646.54,28011.0
2024-06-13 11:00:00,646.63,650.58,645.63,650.56,45723.0,646.63,650.58,645.63,650.56,45723.0
2024-06-13 11:30:00,650.51,654.0,650.43,651.7,83862.0,650.51,654.0,650.43,651.7,83862.0
2024-06-13 12:00:00,651.7,651.7,647.52,647.64,46053.0,651.7,651.7,647.52,647.64,46053.0
2024-06-13 12:30:00,647.46,651.2,647.0,649.88,30186.0,647.46,651.2,647.0,649.88,30186.0
2024-06-13 13:00:00,650.16,653.44,650.16,652.27,49721.0,650.16,653.44,650.16,652.27,49721.0
2024-06-13 13:30:00,652.3,653.88,652.18,652.88,28332.0,652.3,653.88,652.18,652.88,28332.0
2024-06-13 14:00:00,652.55,654.86,652.01,654.22,58007.0,652.55,654.86,652.01,654.22,58007.0
2024-06-13 14:30:00,654.05,654.76,653.01,653.72,45525.0,654.05,654.76,653.01,653.72,45525.0
2024-06-13 15:00:00,653.6,653.77,651.84,653.47,22344.0,653.6,653.77,651.84,653.47,22344.0
2024-06-13 15:30:00,653.35,655.25,652.78,653.09,116504.0,653.35,655.25,652.78,653.09,116504.0
2024-06-14 09:30:00,655.05,668.83,652.64,667.67,613387.0,655.05,668.83,652.64,667.67,613387.0
2024-06-14 10:00:00,666.99,672.8,665.46,671.21,291891.0,666.99,672.8,665.46,671.21,291891.0
2024-06-14 10:30:00,671.06,671.77,666.5,670.38,170314.0,671.06,671.77,666.5,670.38,170314.0
2024-06-14 11:00:00,670.7,674.51,670.7,673.64,182216.0,670.7,674.51,670.7,673.64,182216.0
2024-06-14 11:30:00,673.72,675.58,668.55,671.74,189582.0,673.72,675.58,668.55,671.74,189582.0
2024-06-14 12:00:00,671.49,674.02,669.66,670.21,92052.0,671.49,674.02,669.66,670.21,92052.0
2024-06-14 12:30:00,670.21,671.8,669.85,670.7,84476.0,670.21,671.8,669.85,670.7,84476.0
2024-06-14 13:00:00,670.9,672.93,670.21,672.45,46466.0,670.9,672.93,670.21,672.45,46466.0
2024-06-14 13:30:00,672.68,673.6,671.24,672.44,77301.0,672.68,673.6,671.24,672.44,77301.0
2024-06-14 14:00:00,672.23,673.98,671.36,673.19,84493.0,672.23,673.98,671.36,673.19,84493.0
2024-06-14 14:30:00,673.53,673.75,670.6,671.32,81271.0,673.53,673.75,670.6,671.32,81271.0
2024-06-14 15:00:00,671.32,672.74,670.74,671.89,71577.0,671.32,672.74,670.74,671.89,71577.0
2024-06-14 15:30:00,671.92,672.22,667.66,669.65,266945.0,671.92,672.22,667.66,669.65,266945.0
2024-06-17 09:30:00,669.11,672.0,665.11,667.89,277603.0,669.11,672.0,665.11,667.89,277603.0
2024-06-17 10:00:00,667.67,672.61,666.26,670.14,207305.0,667.67,672.61,666.26,670.14,207305.0
2024-06-17 10:30:00,670.09,674.78,670.09,673.35,108464.0,670.09,674.78,670.09,673.35,108464.0
2024-06-17 11:00:00,673.06,677.91,672.5,676.39,190802.0,673.06,677.91,672.5,676.39,190802.0
2024-06-17 11:30:00,676.55,678.15,675.8,677.36,123601.0,676.55,678.15,675.8,677.36,123601.0
2024-06-17 12:00:00,677.62,678.69,675.84,678.62,72079.0,677.62,678.69,675.84,678.62,72079.0
2024-06-17 12:30:00,678.65,680.82,677.17,678.64,62583.0,678.65,680.82,677.17,678.64,62583.0
2024-06-17 13:00:00,678.08,678.92,676.3,676.42,62387.0,678.08,678.92,676.3,676.42,62387.0
2024-06-17 13:30:00,676.66,680.2,676.1,679.71,64956.0,676.66,680.2,676.1,679.71,64956.0
2024-06-17 14:00:00,679.89,682.38,679.88,680.89,74867.0,679.89,682.38,679.88,680.89,74867.0
2024-06-17 14:30:00,681.0,681.3,677.82,679.76,93748.0,681.0,681.3,677.82,679.76,93748.0
2024-06-17 15:00:00,679.77,682.71,678.88,682.3,100312.0,679.77,682.71,678.88,682.3,100312.0
2024-06-17 15:30:00,682.19,682.59,674.81,675.64,336762.0,682.19,682.59,674.81,675.64,336762.0
2024-06-18 09:30:00,675.63,681.63,674.64,678.21,243350.0,675.63,681.63,674.64,678.21,243350.0
2024-06-18 10:00:00,677.75,681.0,675.56,678.95,115231.0,677.75,681.0,675.56,678.95,115231.0
2024-06-18 10:30:00,678.97,680.34,676.18,677.95,103595.0,678.97,680.34,676.18,677.95,103595.0
2024-06-18 11:00:00,677.93,682.47,677.93,681.58,101254.0,677.93,682.47,677.93,681.58,101254.0
2024-06-18 11:30:00,681.56,684.17,680.21,682.79,109425.0,681.56,684.17,680.21,682.79,109425.0
2024-06-18 12:00:00,683.17,684.07,680.64,681.59,67428.0,683.17,684.07,680.64,681.59,67428.0
2024-06-18 12:30:00,681.23,685.6,680.22,684.7,69117.0,681.23,685.6,680.22,684.7,69117.0
2024-06-18 13:00:00,684.34,685.9,683.01,685.49,102036.0,684.34,685.9,683.01,685.49,102036.0
2024-06-18 13:30:00,685.73,686.44,684.72,685.59,65801.0,685.73,686.44,684.72,685.59,65801.0
2024-06-18 14:00:00,685.21,685.58,683.5,685.58,49496.0,685.21,685.58,683.5,685.58,49496.0
2024-06-18 14:30:00,685.36,686.05,683.56,684.85,47211.0,685.36,686.05,683.56,684.85,47211.0
2024-06-18 15:00:00,684.85,686.09,684.79,684.9,76920.0,684.85,686.09,684.79,684.9,76920.0
2024-06-18 15:30:00,685.08,687.06,684.49,686.06,162018.0,685.08,687.06,684.49,686.06,162018.0
2024-06-20 09:30:00,681.8,689.88,680.37,684.14,241587.0,681.8,689.88,680.37,684.14,241587.0
2024-06-20 10:00:00,683.84,684.13,677.29,681.3,141580.0,683.84,684.13,677.29,681.3,141580.0
2024-06-20 10:30:00,681.12,683.19,680.31,682.75,63971.0,681.12,683.19,680.31,682.75,63971.0
2024-06-20 11:00:00,682.72,683.8,681.21,681.22,66589.0,682.72,683.8,681.21,681.22,66589.0
2024-06-20 11:30:00,681.6,684.96,681.15,683.0,69680.0,681.6,684.96,681.15,683.0,69680.0
2024-06-20 12:00:00,682.99,683.82,679.6,679.75,50305.0,682.99,683.82,679.6,679.75,50305.0
2024-06-20 12:30:00,679.77,679.85,676.77,679.43,85970.0,679.77,679.85,676.77,679.43,85970.0
2024-06-20 13:00:00,679.35,679.35,675.6,675.83,67756.0,679.35,679.35,675.6,675.83,67756.0
2024-06-20 13:30:00,675.94,676.68,673.72,676.21,73980.0,675.94,676.68,673.72,676.21,73980.0
2024-06-20 14:00:00,676.38,678.22,675.7,677.44,41908.0,676.38,678.22,675.7,677.44,41908.0
2024-06-20 14:30:00,677.18,677.98,676.6,677.47,39729.0,677.18,677.98,676.6,677.47,39729.0
2024-06-20 15:00:00,677.31,679.12,676.36,679.12,47872.0,677.31,679.12,676.36,679.12,47872.0
2024-06-20 15:30:00,678.99,680.68,677.85,678.9,125050.0,678.99,680.68,677.85,678.9,125050.0
2024-06-21 09:30:00,683.26,685.5,680.65,684.81,708203.0,683.26,685.5,680.65,684.81,708203.0
2024-06-21 10:00:00,684.32,685.19,679.03,679.31,92961.0,684.32,685.19,679.03,679.31,92961.0
2024-06-21 10:30:00,679.26,680.84,678.5,679.73,61168.0,679.26,680.84,678.5,679.73,61168.0
2024-06-21 11:00:00,679.54,681.86,678.56,679.21,65836.0,679.54,681.86,678.56,679.21,65836.0
2024-06-21 11:30:00,679.42,683.5,678.1,683.5,58073.0,679.42,683.5,678.1,683.5,58073.0
2024-06-21 12:00:00,683.79,683.89,681.05,682.1,84044.0,683.79,683.89,681.05,682.1,84044.0
2024-06-21 12:30:00,681.94,684.86,681.94,683.1,61562.0,681.94,684.86,681.94,683.1,61562.0
2024-06-21 13:00:00,683.1,684.44,682.86,683.78,47088.0,683.1,684.44,682.86,683.78,47088.0
2024-06-21 13:30:00,683.57,684.47,682.53,683.78,55327.0,683.57,684.47,682.53,683.78,55327.0
2024-06-21 14:00:00,683.63,686.05,683.36,685.0,81423.0,683.63,686.05,683.36,685.0,81423.0
2024-06-21 14:30:00,684.97,685.88,684.53,684.76,77316.0,684.97,685.88,684.53,684.76,77316.0
2024-06-21 15:00:00,684.83,686.73,684.69,686.38,98556.0,684.83,686.73,684.69,686.38,98556.0
2024-06-21 15:30:00,686.49,686.9,684.03,686.6,198891.0,686.49,686.9,684.03,686.6,198891.0
2024-06-24 09:30:00,685.0,685.5,672.26,676.58,293416.0,685.0,685.5,672.26,676.58,293416.0
2024-06-24 10:00:00,676.23,679.43,673.46,673.69,128774.0,676.23,679.43,673.46,673.69,128774.0
2024-06-24 10:30:00,673.78,674.32,668.54,669.55,163135.0,673.78,674.32,668.54,669.55,163135.0
2024-06-24 11:00:00,669.88,670.9,668.01,670.14,104007.0,669.88,670.9,668.01,670.14,104007.0
2024-06-24 11:30:00,670.45,671.02,668.29,669.65,67535.0,670.45,671.02,668.29,669.65,67535.0
2024-06-24 12:00:00,669.41,671.36,669.4,670.43,52585.0,669.41,671.36,669.4,670.43,52585.0
2024-06-24 12:30:00,670.2,671.32,667.5,668.0,85209.0,670.2,671.32,667.5,668.0,85209.0
2024-06-24 13:00:00,667.99,668.31,665.62,666.15,64965.0,667.99,668.31,665.62,666.15,64965.0
2024-06-24 13:30:00,666.39,668.38,664.5,667.21,59955.0,666.39,668.38,664.5,667.21,59955.0
2024-06-24 14:00:00,667.0,667.72,666.45,666.63,43509.0,667.0,667.72,666.45,666.63,43509.0
2024-06-24 14:30:00,666.75,669.71,666.75,669.14,50901.0,666.75,669.71,666.75,669.14,50901.0
2024-06-24 15:00:00,669.53,671.4,669.3,670.65,55163.0,669.53,671.4,669.3,670.65,55163.0
2024-06-24 15:30:00,670.52,671.53,668.14,668.89,170898.0,670.52,671.53,668.14,668.89,170898.0
2024-06-25 09:30:00,672.63,673.67,662.3,665.49,248886.0,672.63,673.67,662.3,665.49,248886.0
2024-06-25 10:00:00,665.08,670.6,665.07,667.98,120834.0,665.08,670.6,665.07,667.98,120834.0
2024-06-25 10:30:00,668.45,669.78,667.11,669.78,75804.0,668.45,669.78,667.11,669.78,75804.0
2024-06-25 11:00:00,670.0,670.0,667.62,668.64,70800.0,670.0,670.0,667.62,668.64,70800.0
2024-06-25 11:30:00,668.68,670.69,668.16,669.82,66120.0,668.68,670.69,668.16,669.82,66120.0
2024-06-25 12:00:00,669.79,672.57,669.7,672.28,51199.0,669.79,672.57,669.7,672.28,51199.0
2024-06-25 12:30:00,672.1,672.1,669.17,669.59,36616.0,672.1,672.1,669.17,669.59,36616.0
2024-06-25 13:00:00,669.33,669.9,668.65,669.42,16529.0,669.33,669.9,668.65,669.42,16529.0
2024-06-25 13:30:00,669.24,669.74,668.89,669.21,21310.0,669.24,669.74,668.89,669.21,21310.0
2024-06-25 14:00:00,669.25,670.85,668.84,670.42,37114.0,669.25,670.85,668.84,670.42,37114.0
2024-06-25 14:30:00,670.16,671.47,668.88,670.75,36443.0,670.16,671.47,668.88,670.75,36443.0
2024-06-25 15:00:00,670.69,672.15,670.48,671.75,45124.0,670.69,672.15,670.48,671.75,45124.0
2024-06-25 15:30:00,671.67,672.55,670.31,672.41,84631.0,671.67,672.55,670.31,672.41,84631.0
2024-06-26 09:30:00,671.61,677.82,670.02,677.69,143896.0,671.61,677.82,670.02,677.69,143896.0
2024-06-26 10:00:00,677.21,680.12,675.23,675.97,79068.0,677.21,680.12,675.23,675.97,79068.0
2024-06-26 10:30:00,676.1,681.03,675.59,680.21,95110.0,676.1,681.03,675.59,680.21,95110.0
2024-06-26 11:00:00,680.34,682.96,677.84,678.02,91472.0,680.34,682.96,677.84,678.02,91472.0
2024-06-26 11:30:00,677.94,681.67,677.72,681.07,52146.0,677.94,681.67,677.72,681.07,52146.0
2024-06-26 12:00:00,680.99,682.27,679.43,680.24,46373.0,680.99,682.27,679.43,680.24,46373.0
2024-06-26 12:30:00,680.2,681.24,679.1,680.5,37346.0,680.2,681.24,679.1,680.5,37346.0
2024-06-26 13:00:00,680.36,681.03,678.38,679.16,40944.0,680.36,681.03,678.38,679.16,40944.0
2024-06-26 13:30:00,679.18,680.61,678.49,680.37,30123.0,679.18,680.61,678.49,680.37,30123.0
2024-06-26 14:00:00,680.15,681.26,679.43,680.13,32757.0,680.15,681.26,679.43,680.13,32757.0
2024-06-26 14:30:00,680.17,680.92,678.92,679.38,34045.0,680.17,680.92,678.92,679.38,34045.0
2024-06-26 15:00:00,679.38,679.38,678.01,678.88,37261.0,679.38,679.38,678.01,678.88,37261.0
2024-06-26 15:30:00,678.88,679.01,677.15,677.67,99108.0,678.88,679.01,677.15,677.67,99108.0
2024-06-27 09:30:00,679.35,687.39,678.14,685.75,168432.0,679.35,687.39,678.14,685.75,168432.0
2024-06-27 10:00:00,685.38,687.89,684.35,685.74,69500.0,685.38,687.89,684.35,685.74,69500.0
2024-06-27 10:30:00,685.4,686.27,682.25,682.32,72451.0,685.4,686.27,682.25,682.32,72451.0
2024-06-27 11:00:00,682.27,683.14,680.67,681.47,50587.0,682.27,683.14,680.67,681.47,50587.0
2024-06-27 11:30:00,681.72,682.59,680.28,682.42,24555.0,681.72,682.59,680.28,682.42,24555.0
2024-06-27 12:00:00,682.17,684.9,682.02,684.9,23533.0,682.17,684.9,682.02,684.9,23533.0
2024-06-27 12:30:00,684.63,688.57,684.63,686.53,76776.0,684.63,688.57,684.63,686.53,76776.0
2024-06-27 13:00:00,686.91,687.99,686.5,687.26,68683.0,686.91,687.99,686.5,687.26,68683.0
2024-06-27 13:30:00,687.26,688.37,686.01,686.25,47437.0,687.26,688.37,686.01,686.25,47437.0
2024-06-27 14:00:00,686.06,686.25,683.64,683.97,60259.0,686.06,686.25,683.64,683.97,60259.0
2024-06-27 14:30:00,683.95,686.44,683.12,686.29,33536.0,683.95,686.44,683.12,686.29,33536.0
2024-06-27 15:00:00,686.29,686.95,685.7,686.14,52039.0,686.29,686.95,685.7,686.14,52039.0
2024-06-27 15:30:00,686.18,686.18,682.16,684.33,140800.0,686.18,686.18,682.16,684.33,140800.0
2024-06-28 09:30:00,679.0,684.75,679.0,683.25,185902.0,679.0,684.75,679.0,683.25,185902.0
2024-06-28 10:00:00,683.45,687.0,683.27,684.0,85916.0,683.45,687.0,683.27,684.0,85916.0
2024-06-28 10:30:00,684.03,685.22,679.53,680.59,77781.0,684.03,685.22,679.53,680.59,77781.0
2024-06-28 11:00:00,680.59,680.74,678.5,680.07,45342.0,680.59,680.74,678.5,680.07,45342.0
2024-06-28 11:30:00,679.99,681.12,679.1,679.1,59961.0,679.99,681.12,679.1,679.1,59961.0
2024-06-28 12:00:00,679.06,680.05,677.77,680.05,46566.0,679.06,680.05,677.77,680.05,46566.0
2024-06-28 12:30:00,679.88,679.97,674.61,675.95,109934.0,679.88,679.97,674.61,675.95,109934.0
2024-06-28 13:00:00,675.64,677.21,675.05,675.92,51942.0,675.64,677.21,675.05,675.92,51942.0
2024-06-28 13:30:00,675.91,676.48,674.4,674.79,48182.0,675.91,676.48,674.4,674.79,48182.0
2024-06-28 14:00:00,674.6,676.2,673.51,673.86,75076.0,674.6,676.2,673.51,673.86,75076.0
2024-06-28 14:30:00,673.71,675.29,673.63,674.59,42515.0,673.71,675.29,673.63,674.59,42515.0
2024-06-28 15:00:00,674.73,676.0,674.61,675.8,51294.0,674.73,676.0,674.61,675.8,51294.0
2024-06-28 15:30:00,675.83,677.21,673.08,675.07,203620.0,675.83,677.21,673.08,675.07,203620.0
2024-07-01 09:30:00,674.89,675.02,666.84,667.39,139605.0,674.89,675.02,666.84,667.39,139605.0
2024-07-01 10:00:00,667.77,668.91,663.78,667.2,117803.0,667.77,668.91,663.78,667.2,117803.0
2024-07-01 10:30:00,667.24,667.24,664.21,666.63,70518.0,667.24,667.24,664.21,666.63,70518.0
2024-07-01 11:00:00,666.36,671.39,665.47,670.75,102199.0,666.36,671.39,665.47,670.75,102199.0
2024-07-01 11:30:00,671.35,671.35,669.21,669.67,41784.0,671.35,671.35,669.21,669.67,41784.0
2024-07-01 12:00:00,669.61,672.26,668.56,670.81,43354.0,669.61,672.26,668.56,670.81,43354.0
2024-07-01 12:30:00,670.89,671.6,670.29,671.0,27151.0,670.89,671.6,670.29,671.0,27151.0
2024-07-01 13:00:00,670.96,671.72,670.06,671.23,32640.0,670.96,671.72,670.06,671.23,32640.0
2024-07-01 13:30:00,671.11,673.0,670.84,672.47,28383.0,671.11,673.0,670.84,672.47,28383.0
2024-07-01 14:00:00,672.26,673.09,671.41,672.36,22936.0,672.26,673.09,671.41,672.36,22936.0
2024-07-01 14:30:00,672.15,673.02,671.58,672.7,43438.0,672.15,673.02,671.58,672.7,43438.0
2024-07-01 15:00:00,672.85,674.43,672.12,673.4,37914.0,672.85,674.43,672.12,673.4,37914.0
2024-07-01 15:30:00,673.47,674.38,672.98,673.48,96820.0,673.47,674.38,672.98,673.48,96820.0
2024-07-02 09:30:00,672.61,675.83,670.07,672.02,88802.0,672.61,675.83,670.07,672.02,88802.0
2024-07-02 10:00:00,671.52,675.24,671.4,673.39,59332.0,671.52,675.24,671.4,673.39,59332.0
2024-07-02 10:30:00,673.5,678.18,673.5,677.43,83849.0,673.5,678.18,673.5,677.43,83849.0
2024-07-02 11:00:00,677.96,680.81,677.49,679.18,71974.0,677.96,680.81,677.49,679.18,71974.0
2024-07-02 11:30:00,679.18,681.74,676.48,676.72,71552.0,679.18,681.74,676.48,676.72,71552.0
2024-07-02 12:00:00,676.54,676.79,674.56,675.64,42101.0,676.54,676.79,674.56,675.64,42101.0
2024-07-02 12:30:00,675.42,676.95,675.1,676.21,48517.0,675.42,676.95,675.1,676.21,48517.0
2024-07-02 13:00:00,676.08,676.84,674.58,676.24,46153.0,676.08,676.84,674.58,676.24,46153.0
2024-07-02 13:30:00,676.35,679.15,676.13,679.08,64763.0,676.35,679.15,676.13,679.08,64763.0
2024-07-02 14:00:00,678.94,680.33,678.63,679.9,37169.0,678.94,680.33,678.63,679.9,37169.0
2024-07-02 14:30:00,679.76,680.08,677.75,678.87,63681.0,679.76,680.08,677.75,678.87,63681.0
2024-07-02 15:00:00,679.0,680.66,678.22,680.59,42921.0,679.0,680.66,678.22,680.59,42921.0
2024-07-02 15:30:00,680.59,681.68,678.43,679.65,149622.0,680.59,681.68,678.43,679.65,149622.0
2024-07-03 09:30:00,677.48,682.62,675.5,681.1,109015.0,677.48,682.62,675.5,681.1,109015.0
2024-07-03 10:00:00,681.29,682.28,676.06,678.0,49538.0,681.29,682.28,676.06,678.0,49538.0
2024-07-03 10:30:00,678.0,680.31,677.0,677.87,49856.0,678.0,680.31,677.0,677.87,49856.0
2024-07-03 11:00:00,677.9,681.94,677.65,681.42,46326.0,677.9,681.94,677.65,681.42,46326.0
2024-07-03 11:30:00,681.78,681.96,678.71,679.76,58949.0,681.78,681.96,678.71,679.76,58949.0
2024-07-03 12:00:00,679.8,683.75,679.71,683.33,57527.0,679.8,683.75,679.71,683.33,57527.0
2024-07-03 12:30:00,683.24,683.6,681.45,682.37,127533.0,683.24,683.6,681.45,682.37,127533.0
2024-07-05 09:30:00,681.82,686.82,677.23,685.59,168816.0,681.82,686.82,677.23,685.59,168816.0
2024-07-05 10:00:00,685.18,689.67,684.9,687.46,125931.0,685.18,689.67,684.9,687.46,125931.0
2024-07-05 10:30:00,687.45,695.44,686.82,694.82,155833.0,687.45,695.44,686.82,694.82,155833.0
2024-07-05 11:00:00,695.0,695.89,692.74,695.72,91097.0,695.0,695.89,692.74,695.72,91097.0
2024-07-05 11:30:00,695.88,697.49,694.7,695.43,92013.0,695.88,697.49,694.7,695.43,92013.0
2024-07-05 12:00:00,695.7,696.5,691.65,692.47,75857.0,695.7,696.5,691.65,692.47,75857.0
2024-07-05 12:30:00,693.0,693.71,691.2,692.95,27309.0,693.0,693.71,691.2,692.95,27309.0
2024-07-05 13:00:00,692.91,696.46,692.91,696.32,51431.0,692.91,696.46,692.91,696.32,51431.0
2024-07-05 13:30:00,696.33,696.92,691.7,691.7,59571.0,696.33,696.92,691.7,691.7,59571.0
2024-07-05 14:00:00,691.72,692.05,690.04,690.72,65377.0,691.72,692.05,690.04,690.72,65377.0
2024-07-05 14:30:00,690.99,692.38,690.73,691.59,19040.0,690.99,692.38,690.73,691.59,19040.0
2024-07-05 15:00:00,691.38,693.0,691.38,692.22,43051.0,691.38,693.0,691.38,692.22,43051.0
2024-07-05 15:30:00,692.16,693.32,690.2,690.41,155137.0,692.16,693.32,690.2,690.41,155137.0
2024-07-08 09:30:00,687.0,688.86,681.48,684.48,160483.0,687.0,688.86,681.48,684.48,160483.0
2024-07-08 10:00:00,684.13,687.54,683.59,687.05,69281.0,684.13,687.54,683.59,687.05,69281.0
2024-07-08 10:30:00,687.28,688.2,685.67,686.7,48389.0,687.28,688.2,685.67,686.7,48389.0
2024-07-08 11:00:00,686.48,688.36,686.18,686.91,45675.0,686.48,688.36,686.18,686.91,45675.0
2024-07-08 11:30:00,686.74,688.33,686.32,687.78,41025.0,686.74,688.33,686.32,687.78,41025.0
2024-07-08 12:00:00,687.96,688.01,684.5,685.58,37008.0,687.96,688.01,684.5,685.58,37008.0
2024-07-08 12:30:00,685.44,685.99,684.53,684.53,15714.0,685.44,685.99,684.53,684.53,15714.0
2024-07-08 13:00:00,684.83,685.0,684.0,684.62,23895.0,684.83,685.0,684.0,684.62,23895.0
2024-07-08 13:30:00,684.69,685.39,683.51,684.31,32991.0,684.69,685.39,683.51,684.31,32991.0
2024-07-08 14:00:00,683.89,684.32,682.3,684.32,22151.0,683.89,684.32,682.3,684.32,22151.0
2024-07-08 14:30:00,684.34,686.42,683.2,685.88,33830.0,684.34,686.42,683.2,685.88,33830.0
2024-07-08 15:00:00,685.83,686.25,685.0,685.16,28602.0,685.83,686.25,685.0,685.16,28602.0
2024-07-08 15:30:00,685.31,687.3,685.07,686.41,89703.0,685.31,687.3,685.07,686.41,89703.0
2024-07-09 09:30:00,690.0,693.84,686.13,688.8,196128.0,690.0,693.84,686.13,688.8,196128.0
2024-07-09 10:00:00,688.97,691.78,687.26,689.3,110222.0,688.97,691.78,687.26,689.3,110222.0
2024-07-09 10:30:00,689.3,693.71,688.31,693.25,97990.0,689.3,693.71,688.31,693.25,97990.0
2024-07-09 11:00:00,693.27,695.27,692.46,692.92,118071.0,693.27,695.27,692.46,692.92,118071.0
2024-07-09 11:30:00,693.16,693.79,691.06,692.09,74139.0,693.16,693.79,691.06,692.09,74139.0
2024-07-09 12:00:00,692.02,693.48,691.58,692.18,47732.0,692.02,693.48,691.58,692.18,47732.0
2024-07-09 12:30:00,692.16,693.9,690.79,691.44,72181.0,692.16,693.9,690.79,691.44,72181.0
2024-07-09 13:00:00,691.26,691.52,688.37,688.82,36257.0,691.26,691.52,688.37,688.82,36257.0
2024-07-09 13:30:00,688.8,688.91,687.13,688.91,36510.0,688.8,688.91,687.13,688.91,36510.0
2024-07-09 14:00:00,688.73,690.09,688.03,688.37,25719.0,688.73,690.09,688.03,688.37,25719.0
2024-07-09 14:30:00,688.35,690.26,687.63,688.08,47204.0,688.35,690.26,687.63,688.08,47204.0
2024-07-09 15:00:00,687.83,688.5,685.84,687.32,50009.0,687.83,688.5,685.84,687.32,50009.0
2024-07-09 15:30:00,687.16,687.45,684.72,685.71,166348.0,687.16,687.45,684.72,685.71,166348.0
2024-07-10 09:30:00,685.02,687.22,679.03,680.25,172472.0,685.02,687.22,679.03,680.25,172472.0
2024-07-10 10:00:00,680.26,680.56,675.7,677.77,158158.0,680.26,680.56,675.7,677.77,158158.0
2024-07-10 10:30:00,677.73,679.88,676.43,677.2,74699.0,677.73,679.88,676.43,677.2,74699.0
2024-07-10 11:00:00,677.17,677.21,673.16,674.27,108624.0,677.17,677.21,673.16,674.27,108624.0
2024-07-10 11:30:00,674.56,676.99,674.56,675.76,56061.0,674.56,676.99,674.56,675.76,56061.0
2024-07-10 12:00:00,676.0,678.04,674.54,677.81,73489.0,676.0,678.04,674.54,677.81,73489.0
2024-07-10 12:30:00,677.81,680.37,677.11,680.22,62550.0,677.81,680.37,677.11,680.22,62550.0
2024-07-10 13:00:00,680.25,683.8,680.24,682.32,82655.0,680.25,683.8,680.24,682.32,82655.0
2024-07-10 13:30:00,681.93,682.55,679.68,680.2,46168.0,681.93,682.55,679.68,680.2,46168.0
2024-07-10 14:00:00,679.96,680.28,677.47,678.02,69580.0,679.96,680.28,677.47,678.02,69580.0
2024-07-10 14:30:00,678.02,678.38,677.11,677.38,57516.0,678.02,678.38,677.11,677.38,57516.0
2024-07-10 15:00:00,677.38,677.38,675.38,676.7,66625.0,677.38,677.38,675.38,676.7,66625.0
2024-07-10 15:30:00,676.74,679.58,676.59,677.5,148925.0,676.74,679.58,676.59,677.5,148925.0
2024-07-11 09:30:00,672.49,672.49,666.05,667.56,321327.0,672.49,672.49,666.05,667.56,321327.0
2024-07-11 10:00:00,667.6,668.49,659.1,661.28,268315.0,667.6,668.49,659.1,661.28,268315.0
2024-07-11 10:30:00,661.32,663.02,659.06,659.75,178614.0,661.32,663.02,659.06,659.75,178614.0
2024-07-11 11:00:00,659.91,660.55,655.91,656.5,163235.0,659.91,660.55,655.91,656.5,163235.0
2024-07-11 11:30:00,656.62,656.76,653.55,653.55,207447.0,656.62,656.76,653.55,653.55,207447.0
2024-07-11 12:00:00,653.65,656.28,652.6,655.04,123045.0,653.65,656.28,652.6,655.04,123045.0
2024-07-11 12:30:00,655.11,655.77,651.38,651.85,131049.0,655.11,655.77,651.38,651.85,131049.0
2024-07-11 13:00:00,652.05,652.17,650.41,651.57,80276.0,652.05,652.17,650.41,651.57,80276.0
2024-07-11 13:30:00,651.29,651.47,647.59,648.54,126264.0,651.29,651.47,647.59,648.54,126264.0
2024-07-11 14:00:00,648.7,649.55,647.44,648.54,72987.0,648.7,649.55,647.44,648.54,72987.0
2024-07-11 14:30:00,648.59,652.22,648.35,651.97,77842.0,648.59,652.22,648.35,651.97,77842.0
2024-07-11 15:00:00,652.21,652.73,650.13,650.52,74706.0,652.21,652.73,650.13,650.52,74706.0
2024-07-11 15:30:00,650.41,653.26,650.14,652.76,257323.0,650.41,653.26,650.14,652.76,257323.0
2024-07-12 09:30:00,652.78,655.61,650.03,654.83,216067.0,652.78,655.61,650.03,654.83,216067.0
2024-07-12 10:00:00,654.87,655.92,650.87,651.32,99874.0,654.87,655.92,650.87,651.32,99874.0
2024-07-12 10:30:00,651.46,654.54,651.04,652.65,144075.0,651.46,654.54,651.04,652.65,144075.0
2024-07-12 11:00:00,652.71,655.33,651.99,654.52,68828.0,652.71,655.33,651.99,654.52,68828.0
2024-07-12 11:30:00,654.56,654.76,651.15,651.16,51423.0,654.56,654.76,651.15,651.16,51423.0
2024-07-12 12:00:00,651.15,652.01,649.25,650.64,65650.0,651.15,652.01,649.25,650.64,65650.0
2024-07-12 12:30:00,650.75,651.9,650.39,651.67,62051.0,650.75,651.9,650.39,651.67,62051.0
2024-07-12 13:00:00,651.71,652.4,650.03,652.1,68443.0,651.71,652.4,650.03,652.1,68443.0
2024-07-12 13:30:00,652.06,655.64,651.7,654.13,120967.0,652.06,655.64,651.7,654.13,120967.0
2024-07-12 14:00:00,654.15,654.72,652.69,653.13,55064.0,654.15,654.72,652.69,653.13,55064.0
2024-07-12 14:30:00,653.37,653.5,652.12,653.26,53337.0,653.37,653.5,652.12,653.26,53337.0
2024-07-12 15:00:00,653.25,653.59,651.02,651.65,88497.0,653.25,653.59,651.02,651.65,88497.0
2024-07-12 15:30:00,651.54,651.66,643.7,647.62,387513.0,651.54,651.66,643.7,647.62,387513.0
2024-07-15 09:30:00,647.5,660.85,646.63,660.34,359707.0,647.5,660.85,646.63,660.34,359707.0
2024-07-15 10:00:00,660.49,664.46,660.01,663.48,202358.0,660.49,664.46,660.01,663.48,202358.0
2024-07-15 10:30:00,663.6,663.76,660.52,661.77,97208.0,663.6,663.76,660.52,661.77,97208.0
2024-07-15 11:00:00,661.9,667.54,661.9,665.0,141565.0,661.9,667.54,661.9,665.0,141565.0
2024-07-15 11:30:00,664.58,665.04,661.16,662.63,88610.0,664.58,665.04,661.16,662.63,88610.0
2024-07-15 12:00:00,662.79,663.18,658.79,659.01,76051.0,662.79,663.18,658.79,659.01,76051.0
2024-07-15 12:30:00,658.83,658.96,655.93,657.93,94192.0,658.83,658.96,655.93,657.93,94192.0
2024-07-15 13:00:00,657.93,658.45,656.29,657.27,52635.0,657.93,658.45,656.29,657.27,52635.0
2024-07-15 13:30:00,657.27,657.46,655.61,656.03,44879.0,657.27,657.46,655.61,656.03,44879.0
2024-07-15 14:00:00,656.27,656.45,654.52,656.45,43108.0,656.27,656.45,654.52,656.45,43108.0
2024-07-15 14:30:00,656.3,657.79,655.77,657.05,36780.0,656.3,657.79,655.77,657.05,36780.0
2024-07-15 15:00:00,657.18,658.78,656.53,658.48,45806.0,657.18,658.78,656.53,658.48,45806.0
2024-07-15 15:30:00,658.77,659.91,653.67,656.53,177536.0,658.77,659.91,653.67,656.53,177536.0
2024-07-16 09:30:00,661.8,663.68,656.02,656.53,171270.0,661.8,663.68,656.02,656.53,171270.0
2024-07-16 10:00:00,656.77,657.19,651.25,652.32,149937.0,656.77,657.19,651.25,652.32,149937.0
2024-07-16 10:30:00,652.31,658.0,651.9,656.32,129510.0,652.31,658.0,651.9,656.32,129510.0
2024-07-16 11:00:00,656.58,657.78,652.19,652.75,133412.0,656.58,657.78,652.19,652.75,133412.0
2024-07-16 11:30:00,652.75,655.0,652.16,653.79,94594.0,652.75,655.0,652.16,653.79,94594.0
2024-07-16 12:00:00,654.13,654.13,650.19,650.39,69403.0,654.13,654.13,650.19,650.39,69403.0
2024-07-16 12:30:00,650.0,653.76,649.13,653.75,120714.0,650.0,653.76,649.13,653.75,120714.0
2024-07-16 13:00:00,653.73,654.44,652.56,653.36,64042.0,653.73,654.44,652.56,653.36,64042.0
2024-07-16 13:30:00,653.39,653.98,652.08,652.97,48778.0,653.39,653.98,652.08,652.97,48778.0
2024-07-16 14:00:00,652.95,654.2,652.3,653.75,50732.0,652.95,654.2,652.3,653.75,50732.0
2024-07-16 14:30:00,653.55,655.81,653.34,655.57,82106.0,653.55,655.81,653.34,655.57,82106.0
2024-07-16 15:00:00,655.59,656.5,654.99,655.8,79468.0,655.59,656.5,654.99,655.8,79468.0
2024-07-16 15:30:00,655.88,657.23,654.92,656.16,158657.0,655.88,657.23,654.92,656.16,158657.0
2024-07-17 09:30:00,650.0,650.45,643.25,647.55,320186.0,650.0,650.45,643.25,647.55,320186.0
2024-07-17 10:00:00,647.1,647.43,639.47,642.31,254378.0,647.1,647.43,639.47,642.31,254378.0
2024-07-17 10:30:00,642.08,644.75,641.12,641.85,115707.0,642.08,644.75,641.12,641.85,115707.0
2024-07-17 11:00:00,642.5,644.82,640.0,644.32,131565.0,642.5,644.82,640.0,644.32,131565.0
2024-07-17 11:30:00,644.58,645.36,642.46,642.93,111172.0,644.58,645.36,642.46,642.93,111172.0
2024-07-17 12:00:00,642.74,643.88,642.0,643.07,75881.0,642.74,643.88,642.0,643.07,75881.0
2024-07-17 12:30:00,643.22,646.47,642.47,646.31,107589.0,643.22,646.47,642.47,646.31,107589.0
2024-07-17 13:00:00,646.29,646.4,643.82,645.0,49777.0,646.29,646.4,643.82,645.0,49777.0
2024-07-17 13:30:00,645.02,647.33,644.98,646.51,71996.0,645.02,647.33,644.98,646.51,71996.0
2024-07-17 14:00:00,646.75,648.71,645.5,647.54,69667.0,646.75,648.71,645.5,647.54,69667.0
2024-07-17 14:30:00,647.4,648.76,646.65,647.99,128148.0,647.4,648.76,646.65,647.99,128148.0
2024-07-17 15:00:00,647.91,649.66,647.35,649.56,82669.0,647.91,649.66,647.35,649.56,82669.0
2024-07-17 15:30:00,649.66,650.25,646.91,647.81,262083.0,649.66,650.25,646.91,647.81,262083.0
2024-07-18 09:30:00,656.6,657.04,647.12,650.8,373320.0,656.6,657.04,647.12,650.8,373320.0
2024-07-18 10:00:00,650.56,653.3,647.75,649.89,161909.0,650.56,653.3,647.75,649.89,161909.0
2024-07-18 10:30:00,649.71,650.39,644.21,649.47,183012.0,649.71,650.39,644.21,649.47,183012.0
2024-07-18 11:00:00,649.47,649.9,641.35,641.95,199838.0,649.47,649.9,641.35,641.95,199838.0
2024-07-18 11:30:00,641.93,643.37,639.16,640.36,158404.0,641.93,643.37,639.16,640.36,158404.0
2024-07-18 12:00:00,640.35,643.55,639.43,643.35,113813.0,640.35,643.55,639.43,643.35,113813.0
2024-07-18 12:30:00,642.83,645.78,642.22,644.97,136286.0,642.83,645.78,642.22,644.97,136286.0
2024-07-18 13:00:00,644.52,644.73,642.44,643.36,114852.0,644.52,644.73,642.44,643.36,114852.0
2024-07-18 13:30:00,643.26,645.87,643.26,644.5,107366.0,643.26,645.87,643.26,644.5,107366.0
2024-07-18 14:00:00,644.25,645.75,642.63,643.74,99876.0,644.25,645.75,642.63,643.74,99876.0
2024-07-18 14:30:00,643.48,644.89,642.13,644.13,178654.0,643.48,644.89,642.13,644.13,178654.0
2024-07-18 15:00:00,643.88,645.25,642.41,642.62,247878.0,643.88,645.25,642.41,642.62,247878.0
2024-07-18 15:30:00,642.49,645.41,641.53,642.82,635345.0,642.49,645.41,641.53,642.82,635345.0
2024-07-19 09:30:00,660.64,678.97,635.28,641.98,2080492.0,660.64,678.97,635.28,641.98,2080492.0
2024-07-19 10:00:00,641.64,647.37,636.21,639.54,441502.0,641.64,647.37,636.21,639.54,441502.0
2024-07-19 10:30:00,639.07,653.42,638.15,650.66,476778.0,639.07,653.42,638.15,650.66,476778.0
2024-07-19 11:00:00,651.18,655.0,637.48,638.12,368656.0,651.18,655.0,637.48,638.12,368656.0
2024-07-19 11:30:00,638.13,640.05,634.11,639.66,333778.0,638.13,640.05,634.11,639.66,333778.0
2024-07-19 12:00:00,639.28,643.5,638.84,640.86,216087.0,639.28,643.5,638.84,640.86,216087.0
2024-07-19 12:30:00,640.83,641.75,636.5,637.51,130924.0,640.83,641.75,636.5,637.51,130924.0
2024-07-19 13:00:00,637.5,637.72,632.29,632.88,228305.0,637.5,637.72,632.29,632.88,228305.0
2024-07-19 13:30:00,632.96,634.35,629.12,632.45,212253.0,632.96,634.35,629.12,632.45,212253.0
2024-07-19 14:00:00,632.25,637.27,631.19,636.09,266150.0,632.25,637.27,631.19,636.09,266150.0
2024-07-19 14:30:00,636.14,637.97,634.74,635.76,137384.0,636.14,637.97,634.74,635.76,137384.0
2024-07-19 15:00:00,635.5,637.95,633.35,635.02,213426.0,635.5,637.95,633.35,635.02,213426.0
2024-07-19 15:30:00,634.69,634.78,629.51,633.34,588836.0,634.69,634.78,629.51,633.34,588836.0
2024-07-22 09:30:00,639.5,643.47,632.6,641.85,456457.0,639.5,643.47,632.6,641.85,456457.0
2024-07-22 10:00:00,642.4,649.73,640.7,643.51,401475.0,642.4,649.73,640.7,643.51,401475.0
2024-07-22 10:30:00,643.99,653.44,642.69,651.24,313325.0,643.99,653.44,642.69,651.24,313325.0
2024-07-22 11:00:00,650.9,652.41,643.88,644.44,182133.0,650.9,652.41,643.88,644.44,182133.0
2024-07-22 11:30:00,644.59,645.77,642.32,644.99,127798.0,644.59,645.77,642.32,644.99,127798.0
2024-07-22 12:00:00,644.8,650.18,644.8,648.74,122389.0,644.8,650.18,644.8,648.74,122389.0
2024-07-22 12:30:00,648.73,652.17,647.67,652.17,90960.0,648.73,652.17,647.67,652.17,90960.0
2024-07-22 13:00:00,652.22,656.29,651.88,653.11,184692.0,652.22,656.29,651.88,653.11,184692.0
2024-07-22 13:30:00,653.3,655.75,652.89,653.9,108129.0,653.3,655.75,652.89,653.9,108129.0
2024-07-22 14:00:00,654.04,654.96,651.76,653.91,111441.0,654.04,654.96,651.76,653.91,111441.0
2024-07-22 14:30:00,653.96,654.79,652.79,653.79,90184.0,653.96,654.79,652.79,653.79,90184.0
2024-07-22 15:00:00,653.25,653.25,649.65,650.21,95538.0,653.25,653.25,649.65,650.21,95538.0
2024-07-22 15:30:00,650.25,651.61,646.71,647.85,236364.0,650.25,651.61,646.71,647.85,236364.0
2024-07-23 09:30:00,648.04,649.91,642.12,644.3,217373.0,648.04,649.91,642.12,644.3,217373.0
2024-07-23 10:00:00,644.62,646.45,642.48,645.11,102620.0,644.62,646.45,642.48,645.11,102620.0
2024-07-23 10:30:00,645.24,645.55,642.3,643.47,83316.0,645.24,645.55,642.3,643.47,83316.0
2024-07-23 11:00:00,643.7,649.41,643.35,647.64,94328.0,643.7,649.41,643.35,647.64,94328.0
2024-07-23 11:30:00,647.67,648.31,645.14,645.78,71138.0,647.67,648.31,645.14,645.78,71138.0
2024-07-23 12:00:00,645.67,645.89,641.0,641.85,64921.0,645.67,645.89,641.0,641.85,64921.0
2024-07-23 12:30:00,641.76,643.37,641.02,642.63,52287.0,641.76,643.37,641.02,642.63,52287.0
2024-07-23 13:00:00,642.45,644.51,642.02,643.89,51765.0,642.45,644.51,642.02,643.89,51765.0
2024-07-23 13:30:00,643.54,645.19,643.3,645.16,54897.0,643.54,645.19,643.3,645.16,54897.0
2024-07-23 14:00:00,645.0,646.15,643.11,643.14,64240.0,645.0,646.15,643.11,643.14,64240.0
2024-07-23 14:30:00,643.36,643.98,642.0,642.63,42009.0,643.36,643.98,642.0,642.63,42009.0
2024-07-23 15:00:00,642.66,643.78,642.17,643.18,49065.0,642.66,643.78,642.17,643.18,49065.0
2024-07-23 15:30:00,643.18,643.76,641.9,642.48,161966.0,643.18,643.76,641.9,642.48,161966.0
2024-07-24 09:30:00,635.74,640.25,634.55,639.26,261084.0,635.74,640.25,634.55,639.26,261084.0
2024-07-24 10:00:00,638.88,652.42,638.46,649.35,401680.0,638.88,652.42,638.46,649.35,401680.0
2024-07-24 10:30:00,649.82,650.88,641.4,644.23,308555.0,649.82,650.88,641.4,644.23,308555.0
2024-07-24 11:00:00,644.35,647.99,643.5,645.59,232951.0,644.35,647.99,643.5,645.59,232951.0
2024-07-24 11:30:00,645.58,645.75,642.68,643.53,164182.0,645.58,645.75,642.68,643.53,164182.0
2024-07-24 12:00:00,643.37,643.67,638.06,638.78,139057.0,643.37,643.67,638.06,638.78,139057.0
2024-07-24 12:30:00,638.27,641.15,638.27,639.82,98589.0,638.27,641.15,638.27,639.82,98589.0
2024-07-24 13:00:00,639.33,642.25,638.85,641.39,93486.0,639.33,642.25,638.85,641.39,93486.0
2024-07-24 13:30:00,641.14,643.13,636.66,636.66,72531.0,641.14,643.13,636.66,636.66,72531.0
2024-07-24 14:00:00,636.89,637.31,635.11,635.77,87155.0,636.89,637.31,635.11,635.77,87155.0
2024-07-24 14:30:00,635.73,636.13,633.69,635.23,81008.0,635.73,636.13,633.69,635.23,81008.0
2024-07-24 15:00:00,635.01,635.34,632.67,633.61,115876.0,635.01,635.34,632.67,633.61,115876.0
2024-07-24 15:30:00,633.5,639.27,633.35,635.89,379970.0,633.5,639.27,633.35,635.89,379970.0
2024-07-25 09:30:00,641.28,641.28,626.29,627.51,289566.0,641.28,641.28,626.29,627.51,289566.0
2024-07-25 10:00:00,627.46,631.68,621.7,631.33,300955.0,627.46,631.68,621.7,631.33,300955.0
2024-07-25 10:30:00,631.19,638.22,630.93,637.14,223528.0,631.19,638.22,630.93,637.14,223528.0
2024-07-25 11:00:00,636.94,641.0,635.01,640.17,197826.0,636.94,641.0,635.01,640.17,197826.0
2024-07-25 11:30:00,640.2,641.65,638.73,640.3,126420.0,640.2,641.65,638.73,640.3,126420.0
2024-07-25 12:00:00,640.9,646.27,640.12,646.12,141076.0,640.9,646.27,640.12,646.12,141076.0
2024-07-25 12:30:00,646.11,648.18,645.22,647.37,130793.0,646.11,648.18,645.22,647.37,130793.0
2024-07-25 13:00:00,647.51,649.98,642.64,642.79,135413.0,647.51,649.98,642.64,642.79,135413.0
2024-07-25 13:30:00,642.78,643.5,640.52,642.87,103548.0,642.78,643.5,640.52,642.87,103548.0
2024-07-25 14:00:00,642.74,643.55,641.0,642.07,77724.0,642.74,643.55,641.0,642.07,77724.0
2024-07-25 14:30:00,641.78,642.53,637.58,638.21,80282.0,641.78,642.53,637.58,638.21,80282.0
2024-07-25 15:00:00,638.26,640.57,637.19,639.55,97550.0,638.26,640.57,637.19,639.55,97550.0
2024-07-25 15:30:00,639.73,640.25,633.25,633.96,318996.0,639.73,640.25,633.25,633.96,318996.0
2024-07-26 09:30:00,645.0,646.99,633.9,637.74,331466.0,645.0,646.99,633.9,637.74,331466.0
2024-07-26 10:00:00,636.5,642.22,636.3,639.16,201697.0,636.5,642.22,636.3,639.16,201697.0
2024-07-26 10:30:00,639.19,639.94,634.42,635.75,155794.0,639.19,639.94,634.42,635.75,155794.0
2024-07-26 11:00:00,635.52,636.46,633.33,633.78,96139.0,635.52,636.46,633.33,633.78,96139.0
2024-07-26 11:30:00,633.93,636.76,633.63,635.95,70165.0,633.93,636.76,633.63,635.95,70165.0
2024-07-26 12:00:00,636.24,637.52,635.35,637.0,60852.0,636.24,637.52,635.35,637.0,60852.0
2024-07-26 12:30:00,637.04,638.26,636.34,637.43,54188.0,637.04,638.26,636.34,637.43,54188.0
2024-07-26 13:00:00,637.59,638.55,636.75,638.24,55593.0,637.59,638.55,636.75,638.24,55593.0
2024-07-26 13:30:00,638.24,638.43,631.29,632.61,113254.0,638.24,638.43,631.29,632.61,113254.0
2024-07-26 14:00:00,632.65,634.55,632.51,632.64,61598.0,632.65,634.55,632.51,632.64,61598.0
2024-07-26 14:30:00,632.32,632.96,630.24,630.38,74090.0,632.32,632.96,630.24,630.38,74090.0
2024-07-26 15:00:00,630.91,632.52,630.19,632.41,81853.0,630.91,632.52,630.19,632.41,81853.0
2024-07-26 15:30:00,632.5,632.51,629.77,631.53,210539.0,632.5,632.51,629.77,631.53,210539.0
2024-07-29 09:30:00,634.61,634.61,625.29,632.87,228145.0,634.61,634.61,625.29,632.87,228145.0
2024-07-29 10:00:00,633.48,634.35,629.15,629.94,83656.0,633.48,634.35,629.15,629.94,83656.0
2024-07-29 10:30:00,629.9,629.9,626.26,626.27,83785.0,629.9,629.9,626.26,626.27,83785.0
2024-07-29 11:00:00,626.54,627.02,624.45,627.02,77211.0,626.54,627.02,624.45,627.02,77211.0
2024-07-29 11:30:00,627.16,629.22,623.93,628.84,53157.0,627.16,629.22,623.93,628.84,53157.0
2024-07-29 12:00:00,628.8,629.92,627.91,628.48,51283.0,628.8,629.92,627.91,628.48,51283.0
2024-07-29 12:30:00,628.79,630.89,628.01,629.66,41286.0,628.79,630.89,628.01,629.66,41286.0
2024-07-29 13:00:00,629.66,630.35,627.55,627.73,37294.0,629.66,630.35,627.55,627.73,37294.0
2024-07-29 13:30:00,627.72,629.4,627.19,627.5,30542.0,627.72,629.4,627.19,627.5,30542.0
2024-07-29 14:00:00,627.1,627.75,625.83,626.53,48266.0,627.1,627.75,625.83,626.53,48266.0
2024-07-29 14:30:00,626.33,626.47,624.44,626.25,57361.0,626.33,626.47,624.44,626.25,57361.0
2024-07-29 15:00:00,626.25,628.55,625.29,628.17,49741.0,626.25,628.55,625.29,628.17,49741.0
2024-07-29 15:30:00,628.23,628.27,626.17,626.62,138089.0,628.23,628.27,626.17,626.62,138089.0
2024-07-30 09:30:00,630.17,634.05,628.18,634.0,156148.0,630.17,634.05,628.18,634.0,156148.0
2024-07-30 10:00:00,634.0,634.69,629.42,630.23,86314.0,634.0,634.69,629.42,630.23,86314.0
2024-07-30 10:30:00,629.96,630.5,628.2,628.35,56782.0,629.96,630.5,628.2,628.35,56782.0
2024-07-30 11:00:00,628.35,628.69,623.37,626.41,62013.0,628.35,628.69,623.37,626.41,62013.0
2024-07-30 11:30:00,626.11,626.59,623.05,624.24,70905.0,626.11,626.59,623.05,624.24,70905.0
2024-07-30 12:00:00,624.35,625.99,622.62,623.88,55303.0,624.35,625.99,622.62,623.88,55303.0
2024-07-30 12:30:00,623.71,623.71,618.87,618.88,89624.0,623.71,623.71,618.87,618.88,89624.0
2024-07-30 13:00:00,618.82,621.24,617.0,620.7,91705.0,618.82,621.24,617.0,620.7,91705.0
2024-07-30 13:30:00,620.98,622.22,619.68,621.48,50803.0,620.98,622.22,619.68,621.48,50803.0
2024-07-30 14:00:00,621.89,624.61,621.5,623.51,44685.0,621.89,624.61,621.5,623.51,44685.0
2024-07-30 14:30:00,623.53,623.97,621.32,621.68,46387.0,623.53,623.97,621.32,621.68,46387.0
2024-07-30 15:00:00,621.74,622.1,620.36,621.26,98521.0,621.74,622.1,620.36,621.26,98521.0
2024-07-30 15:30:00,621.05,624.91,619.03,622.36,285728.0,621.05,624.91,619.03,622.36,285728.0
2024-07-31 09:30:00,626.57,629.21,622.82,627.57,216915.0,626.57,629.21,622.82,627.57,216915.0
2024-07-31 10:00:00,627.47,632.37,627.25,630.35,118957.0,627.47,632.37,627.25,630.35,118957.0
2024-07-31 10:30:00,630.77,633.6,627.36,628.63,111391.0,630.77,633.6,627.36,628.63,111391.0
2024-07-31 11:00:00,628.95,631.44,628.37,630.52,63383.0,628.95,631.44,628.37,630.52,63383.0
2024-07-31 11:30:00,630.55,631.86,630.15,630.84,59268.0,630.55,631.86,630.15,630.84,59268.0
2024-07-31 12:00:00,630.68,631.45,627.86,628.17,50057.0,630.68,631.45,627.86,628.17,50057.0
2024-07-31 12:30:00,628.16,628.36,625.55,625.71,94261.0,628.16,628.36,625.55,625.71,94261.0
2024-07-31 13:00:00,625.72,626.99,624.43,624.81,79312.0,625.72,626.99,624.43,624.81,79312.0
2024-07-31 13:30:00,624.67,624.67,622.58,623.72,94338.0,624.67,624.67,622.58,623.72,94338.0
2024-07-31 14:00:00,623.73,626.5,622.85,625.73,77510.0,623.73,626.5,622.85,625.73,77510.0
2024-07-31 14:30:00,625.73,628.31,625.18,627.71,59825.0,625.73,628.31,625.18,627.71,59825.0
2024-07-31 15:00:00,627.54,629.85,626.53,627.87,98027.0,627.54,629.85,626.53,627.87,98027.0
2024-07-31 15:30:00,627.9,630.44,627.32,628.0,299344.0,627.9,630.44,627.32,628.0,299344.0
2024-08-01 09:30:00,629.25,644.16,629.25,643.56,306533.0,629.25,644.16,629.25,643.56,306533.0
2024-08-01 10:00:00,643.45,646.71,641.0,641.11,236659.0,643.45,646.71,641.0,641.11,236659.0
2024-08-01 10:30:00,641.2,642.48,637.12,637.79,124774.0,641.2,642.48,637.12,637.79,124774.0
2024-08-01 11:00:00,637.82,638.41,632.63,634.32,92071.0,637.82,638.41,632.63,634.32,92071.0
2024-08-01 11:30:00,634.05,634.41,630.58,631.2,96948.0,634.05,634.41,630.58,631.2,96948.0
2024-08-01 12:00:00,631.14,634.16,628.53,629.96,109542.0,631.14,634.16,628.53,629.96,109542.0
2024-08-01 12:30:00,629.85,630.65,626.42,626.7,74719.0,629.85,630.65,626.42,626.7,74719.0
2024-08-01 13:00:00,626.52,627.02,623.67,624.42,61766.0,626.52,627.02,623.67,624.42,61766.0
2024-08-01 13:30:00,624.7,624.86,619.87,622.5,86807.0,624.7,624.86,619.87,622.5,86807.0
2024-08-01 14:00:00,622.23,622.64,617.61,618.4,127677.0,622.23,622.64,617.61,618.4,127677.0
2024-08-01 14:30:00,618.34,620.69,617.62,619.83,73321.0,618.34,620.69,617.62,619.83,73321.0
2024-08-01 15:00:00,620.06,622.09,619.71,622.0,60024.0,620.06,622.09,619.71,622.0,60024.0
2024-08-01 15:30:00,622.21,625.09,621.63,624.46,202591.0,622.21,625.09,621.63,624.46,202591.0
2024-08-02 09:30:00,620.98,625.27,614.08,615.05,244382.0,620.98,625.27,614.08,615.05,244382.0
2024-08-02 10:00:00,615.26,617.41,609.5,611.92,153103.0,615.26,617.41,609.5,611.92,153103.0
2024-08-02 10:30:00,611.58,615.88,610.62,611.03,102455.0,611.58,615.88,610.62,611.03,102455.0
2024-08-02 11:00:00,611.02,613.63,608.35,612.85,117606.0,611.02,613.63,608.35,612.85,117606.0
2024-08-02 11:30:00,612.67,618.23,611.9,617.4,90927.0,612.67,618.23,611.9,617.4,90927.0
2024-08-02 12:00:00,617.95,618.74,615.01,616.5,38240.0,617.95,618.74,615.01,616.5,38240.0
2024-08-02 12:30:00,616.48,617.53,614.0,614.87,49282.0,616.48,617.53,614.0,614.87,49282.0
2024-08-02 13:00:00,615.05,616.72,614.25,614.74,44716.0,615.05,616.72,614.25,614.74,44716.0
2024-08-02 13:30:00,614.92,615.55,613.82,614.85,43531.0,614.92,615.55,613.82,614.85,43531.0
2024-08-02 14:00:00,614.63,616.52,614.29,616.05,53356.0,614.63,616.52,614.29,616.05,53356.0
2024-08-02 14:30:00,616.01,617.52,613.54,613.78,96282.0,616.01,617.52,613.54,613.78,96282.0
2024-08-02 15:00:00,614.0,614.29,612.33,613.67,111793.0,614.0,614.29,612.33,613.67,111793.0
2024-08-02 15:30:00,614.04,614.42,608.68,613.25,308940.0,614.04,614.42,608.68,613.25,308940.0
2024-08-05 09:30:00,593.8,600.27,587.04,598.64,471611.0,593.8,600.27,587.04,598.64,471611.0
2024-08-05 10:00:00,598.64,604.48,596.1,596.57,213190.0,598.64,604.48,596.1,596.57,213190.0
2024-08-05 10:30:00,596.79,603.47,595.01,595.01,114647.0,596.79,603.47,595.01,595.01,114647.0
2024-08-05 11:00:00,595.67,603.47,593.52,599.1,135139.0,595.67,603.47,593.52,599.1,135139.0
2024-08-05 11:30:00,599.1,600.48,596.87,599.84,82134.0,599.1,600.48,596.87,599.84,82134.0
2024-08-05 12:00:00,599.71,604.57,598.76,604.08,80416.0,599.71,604.57,598.76,604.08,80416.0
2024-08-05 12:30:00,604.08,604.38,594.56,595.46,87449.0,604.08,604.38,594.56,595.46,87449.0
2024-08-05 13:00:00,594.88,600.8,594.66,598.52,54220.0,594.88,600.8,594.66,598.52,54220.0
2024-08-05 13:30:00,598.59,600.04,597.39,598.3,50196.0,598.59,600.04,597.39,598.3,50196.0
2024-08-05 14:00:00,598.07,598.07,594.67,596.22,54982.0,598.07,598.07,594.67,596.22,54982.0
2024-08-05 14:30:00,596.21,597.0,594.0,594.61,83548.0,596.21,597.0,594.0,594.61,83548.0
2024-08-05 15:00:00,594.77,597.77,594.68,597.65,98849.0,594.77,597.77,594.68,597.65,98849.0
2024-08-05 15:30:00,597.54,599.2,595.17,598.33,258151.0,597.54,599.2,595.17,598.33,258151.0
2024-08-06 09:30:00,600.62,611.05,600.62,604.0,372555.0,600.62,611.05,600.62,604.0,372555.0
2024-08-06 10:00:00,604.21,607.76,603.7,604.22,139475.0,604.21,607.76,603.7,604.22,139475.0
2024-08-06 10:30:00,604.57,609.45,601.9,607.7,212485.0,604.57,609.45,601.9,607.7,212485.0
2024-08-06 11:00:00,607.7,608.25,602.61,602.72,134508.0,607.7,608.25,602.61,602.72,134508.0
2024-08-06 11:30:00,602.69,608.0,602.23,606.94,117050.0,602.69,608.0,602.23,606.94,117050.0
2024-08-06 12:00:00,607.0,608.46,605.97,606.13,69490.0,607.0,608.46,605.97,606.13,69490.0
2024-08-06 12:30:00,606.79,609.5,605.98,608.71,81004.0,606.79,609.5,605.98,608.71,81004.0
2024-08-06 13:00:00,608.63,622.45,608.63,614.12,461701.0,608.63,622.45,608.63,614.12,461701.0
2024-08-06 13:30:00,614.42,616.51,612.8,614.79,98360.0,614.42,616.51,612.8,614.79,98360.0
2024-08-06 14:00:00,614.73,618.11,613.65,616.16,138263.0,614.73,618.11,613.65,616.16,138263.0
2024-08-06 14:30:00,616.11,619.29,615.43,616.96,98990.0,616.11,619.29,615.43,616.96,98990.0
2024-08-06 15:00:00,616.22,616.64,612.28,615.3,142501.0,616.22,616.64,612.28,615.3,142501.0
2024-08-06 15:30:00,615.31,615.35,609.32,609.32,239113.0,615.31,615.35,609.32,609.32,239113.0
2024-08-07 09:30:00,616.07,625.03,616.06,624.72,248314.0,616.07,625.03,616.06,624.72,248314.0
2024-08-07 10:00:00,624.54,629.34,624.28,625.92,199154.0,624.54,629.34,624.28,625.92,199154.0
2024-08-07 10:30:00,625.88,632.0,625.15,629.49,178692.0,625.88,632.0,625.15,629.49,178692.0
2024-08-07 11:00:00,628.79,630.7,627.89,629.38,131503.0,628.79,630.7,627.89,629.38,131503.0
2024-08-07 11:30:00,629.14,629.99,625.6,628.08,89256.0,629.14,629.99,625.6,628.08,89256.0
2024-08-07 12:00:00,627.54,628.87,624.5,628.4,64717.0,627.54,628.87,624.5,628.4,64717.0
2024-08-07 12:30:00,628.76,628.77,622.09,622.75,72986.0,628.76,628.77,622.09,622.75,72986.0
2024-08-07 13:00:00,622.55,623.11,619.05,620.94,142078.0,622.55,623.11,619.05,620.94,142078.0
2024-08-07 13:30:00,620.94,623.21,616.18,616.96,67235.0,620.94,623.21,616.18,616.96,67235.0
2024-08-07 14:00:00,616.55,617.0,612.54,614.98,75847.0,616.55,617.0,612.54,614.98,75847.0
2024-08-07 14:30:00,614.76,615.39,612.82,613.22,101272.0,614.76,615.39,612.82,613.22,101272.0
2024-08-07 15:00:00,613.4,616.0,612.63,614.66,62371.0,613.4,616.0,612.63,614.66,62371.0
2024-08-07 15:30:00,614.65,616.15,610.64,611.26,177191.0,614.65,616.15,610.64,611.26,177191.0
2024-08-08 09:30:00,620.41,625.02,616.02,619.31,238222.0,620.41,625.02,616.02,619.31,238222.0
2024-08-08 10:00:00,618.96,625.35,618.28,624.69,90223.0,618.96,625.35,618.28,624.69,90223.0
2024-08-08 10:30:00,624.7,628.95,624.69,626.78,83491.0,624.7,628.95,624.69,626.78,83491.0
2024-08-08 11:00:00,626.71,626.9,623.99,625.88,67342.0,626.71,626.9,623.99,625.88,67342.0
2024-08-08 11:30:00,626.1,627.5,624.67,627.04,59582.0,626.1,627.5,624.67,627.04,59582.0
2024-08-08 12:00:00,626.81,631.0,626.81,628.32,78955.0,626.81,631.0,626.81,628.32,78955.0
2024-08-08 12:30:00,628.03,628.03,625.66,626.79,35938.0,628.03,628.03,625.66,626.79,35938.0
2024-08-08 13:00:00,627.06,629.47,625.65,629.19,48805.0,627.06,629.47,625.65,629.19,48805.0
2024-08-08 13:30:00,629.19,630.8,628.81,629.86,55498.0,629.19,630.8,628.81,629.86,55498.0
2024-08-08 14:00:00,629.94,632.29,629.93,630.72,72793.0,629.94,632.29,629.93,630.72,72793.0
2024-08-08 14:30:00,630.72,631.08,629.13,630.28,47564.0,630.72,631.08,629.13,630.28,47564.0
2024-08-08 15:00:00,630.01,631.78,628.5,629.49,79672.0,630.01,631.78,628.5,629.49,79672.0
2024-08-08 15:30:00,629.29,631.19,628.17,630.73,246673.0,629.29,631.19,628.17,630.73,246673.0
2024-08-09 09:30:00,622.99,632.25,622.99,631.11,200707.0,622.99,632.25,622.99,631.11,200707.0
2024-08-09 10:00:00,629.79,632.72,627.27,627.86,75342.0,629.79,632.72,627.27,627.86,75342.0
2024-08-09 10:30:00,627.91,631.86,626.28,630.88,56626.0,627.91,631.86,626.28,630.88,56626.0
2024-08-09 11:00:00,631.47,632.55,630.24,630.76,51417.0,631.47,632.55,630.24,630.76,51417.0
2024-08-09 11:30:00,630.8,632.17,629.35,630.14,51628.0,630.8,632.17,629.35,630.14,51628.0
2024-08-09 12:00:00,630.17,630.8,627.85,630.72,32085.0,630.17,630.8,627.85,630.72,32085.0
2024-08-09 12:30:00,630.99,633.6,630.89,633.23,41342.0,630.99,633.6,630.89,633.23,41342.0
2024-08-09 13:00:00,633.58,635.76,632.71,635.76,43274.0,633.58,635.76,632.71,635.76,43274.0
2024-08-09 13:30:00,635.59,636.62,634.41,634.58,26891.0,635.59,636.62,634.41,634.58,26891.0
2024-08-09 14:00:00,635.1,635.58,633.58,634.48,27726.0,635.1,635.58,633.58,634.48,27726.0
2024-08-09 14:30:00,634.79,635.08,632.92,633.8,34850.0,634.79,635.08,632.92,633.8,34850.0
2024-08-09 15:00:00,633.66,634.83,632.15,634.34,35200.0,633.66,634.83,632.15,634.34,35200.0
2024-08-09 15:30:00,634.3,635.34,633.1,634.18,112941.0,634.3,635.34,633.1,634.18,112941.0
2024-08-12 09:30:00,631.0,633.07,627.36,627.89,158362.0,631.0,633.07,627.36,627.89,158362.0
2024-08-12 10:00:00,627.78,634.31,627.07,632.76,83284.0,627.78,634.31,627.07,632.76,83284.0
2024-08-12 10:30:00,633.0,636.37,632.89,635.87,74896.0,633.0,636.37,632.89,635.87,74896.0
2024-08-12 11:00:00,636.06,639.0,630.31,632.06,95661.0,636.06,639.0,630.31,632.06,95661.0
2024-08-12 11:30:00,631.88,634.77,630.81,634.76,47509.0,631.88,634.77,630.81,634.76,47509.0
2024-08-12 12:00:00,634.65,635.46,633.33,633.97,36637.0,634.65,635.46,633.33,633.97,36637.0
2024-08-12 12:30:00,633.74,634.85,632.73,632.84,34669.0,633.74,634.85,632.73,632.84,34669.0
2024-08-12 13:00:00,632.94,635.32,632.34,634.08,32117.0,632.94,635.32,632.34,634.08,32117.0
2024-08-12 13:30:00,634.29,634.56,631.27,632.11,31653.0,634.29,634.56,631.27,632.11,31653.0
2024-08-12 14:00:00,631.87,632.44,630.86,632.26,28264.0,631.87,632.44,630.86,632.26,28264.0
2024-08-12 14:30:00,631.95,633.4,631.67,633.23,33268.0,631.95,633.4,631.67,633.23,33268.0
2024-08-12 15:00:00,633.12,634.11,632.83,633.13,38462.0,633.12,634.11,632.83,633.13,38462.0
2024-08-12 15:30:00,633.13,633.75,631.29,633.45,196869.0,633.13,633.75,631.29,633.45,196869.0
2024-08-13 09:30:00,638.56,640.89,635.5,636.33,167107.0,638.56,640.89,635.5,636.33,167107.0
2024-08-13 10:00:00,636.24,639.75,636.24,638.83,51522.0,636.24,639.75,636.24,638.83,51522.0
2024-08-13 10:30:00,638.82,642.2,638.32,640.65,100125.0,638.82,642.2,638.32,640.65,100125.0
2024-08-13 11:00:00,640.65,644.86,640.45,644.36,97246.0,640.65,644.86,640.45,644.36,97246.0
2024-08-13 11:30:00,644.44,647.0,644.35,646.45,71033.0,644.44,647.0,644.35,646.45,71033.0
2024-08-13 12:00:00,646.58,646.82,645.55,646.45,46112.0,646.58,646.82,645.55,646.45,46112.0
2024-08-13 12:30:00,646.61,648.55,645.72,648.2,66619.0,646.61,648.55,645.72,648.2,66619.0
2024-08-13 13:00:00,648.47,648.72,647.71,648.39,44847.0,648.47,648.72,647.71,648.39,44847.0
2024-08-13 13:30:00,648.5,648.85,645.96,647.8,53502.0,648.5,648.85,645.96,647.8,53502.0
2024-08-13 14:00:00,647.8,648.8,646.87,648.26,48378.0,647.8,648.8,646.87,648.26,48378.0
2024-08-13 14:30:00,648.09,649.76,647.71,649.69,50336.0,648.09,649.76,647.71,649.69,50336.0
2024-08-13 15:00:00,649.75,650.41,648.65,649.91,116540.0,649.75,650.41,648.65,649.91,116540.0
2024-08-13 15:30:00,649.8,650.97,647.21,648.01,231896.0,649.8,650.97,647.21,648.01,231896.0
2024-08-14 09:30:00,648.7,660.76,648.7,660.19,320132.0,648.7,660.76,648.7,660.19,320132.0
2024-08-14 10:00:00,659.75,661.91,654.38,656.18,200529.0,659.75,661.91,654.38,656.18,200529.0
2024-08-14 10:30:00,656.49,657.7,653.33,656.33,71337.0,656.49,657.7,653.33,656.33,71337.0
2024-08-14 11:00:00,656.51,661.0,655.29,660.98,114802.0,656.51,661.0,655.29,660.98,114802.0
2024-08-14 11:30:00,661.07,663.57,660.71,662.96,93924.0,661.07,663.57,660.71,662.96,93924.0
2024-08-14 12:00:00,662.71,662.98,660.0,661.0,170619.0,662.71,662.98,660.0,661.0,170619.0
2024-08-14 12:30:00,660.73,662.01,658.25,659.72,105415.0,660.73,662.01,658.25,659.72,105415.0
2024-08-14 13:00:00,659.63,660.79,658.54,659.32,95615.0,659.63,660.79,658.54,659.32,95615.0
2024-08-14 13:30:00,659.67,660.62,658.75,660.13,56347.0,659.67,660.62,658.75,660.13,56347.0
2024-08-14 14:00:00,659.97,660.95,659.34,660.5,56969.0,659.97,660.95,659.34,660.5,56969.0
2024-08-14 14:30:00,660.73,662.0,659.86,661.57,64464.0,660.73,662.0,659.86,661.57,64464.0
2024-08-14 15:00:00,661.57,662.36,659.55,659.71,69397.0,661.57,662.36,659.55,659.71,69397.0
2024-08-14 15:30:00,659.7,662.24,658.39,661.3,201244.0,659.7,662.24,658.39,661.3,201244.0
2024-08-15 09:30:00,668.49,673.19,666.14,671.8,225662.0,668.49,673.19,666.14,671.8,225662.0
2024-08-15 10:00:00,671.98,672.61,669.35,670.13,109807.0,671.98,672.61,669.35,670.13,109807.0
2024-08-15 10:30:00,670.14,670.35,664.06,664.33,114106.0,670.14,670.35,664.06,664.33,114106.0
2024-08-15 11:00:00,664.53,665.23,662.68,663.82,129158.0,664.53,665.23,662.68,663.82,129158.0
2024-08-15 11:30:00,663.79,665.7,662.52,662.83,87265.0,663.79,665.7,662.52,662.83,87265.0
2024-08-15 12:00:00,662.73,664.8,661.38,661.75,91105.0,662.73,664.8,661.38,661.75,91105.0
2024-08-15 12:30:00,661.75,663.68,660.46,661.95,79876.0,661.75,663.68,660.46,661.95,79876.0
2024-08-15 13:00:00,661.71,661.96,659.8,661.82,92693.0,661.71,661.96,659.8,661.82,92693.0
2024-08-15 13:30:00,661.68,665.49,661.68,664.77,68131.0,661.68,665.49,661.68,664.77,68131.0
2024-08-15 14:00:00,664.64,664.88,663.43,663.95,47666.0,664.64,664.88,663.43,663.95,47666.0
2024-08-15 14:30:00,664.08,665.0,663.7,664.7,34687.0,664.08,665.0,663.7,664.7,34687.0
2024-08-15 15:00:00,664.57,664.66,662.75,663.37,52280.0,664.57,664.66,662.75,663.37,52280.0
2024-08-15 15:30:00,663.25,664.93,660.92,663.0,283946.0,663.25,664.93,660.92,663.0,283946.0
2024-08-16 09:30:00,669.43,672.9,665.36,671.66,350300.0,669.43,672.9,665.36,671.66,350300.0
2024-08-16 10:00:00,671.38,673.81,669.83,673.19,187178.0,671.38,673.81,669.83,673.19,187178.0
2024-08-16 10:30:00,673.37,674.64,671.41,674.44,146760.0,673.37,674.64,671.41,674.44,146760.0
2024-08-16 11:00:00,674.25,676.4,673.33,673.71,168452.0,674.25,676.4,673.33,673.71,168452.0
2024-08-16 11:30:00,673.83,676.61,672.69,675.72,108022.0,673.83,676.61,672.69,675.72,108022.0
2024-08-16 12:00:00,675.95,677.13,675.13,676.26,53062.0,675.95,677.13,675.13,676.26,53062.0
2024-08-16 12:30:00,676.23,680.23,676.17,679.66,137083.0,676.23,680.23,676.17,679.66,137083.0
2024-08-16 13:00:00,679.49,679.85,678.15,678.66,63087.0,679.49,679.85,678.15,678.66,63087.0
2024-08-16 13:30:00,678.93,679.27,677.06,677.33,46494.0,678.93,679.27,677.06,677.33,46494.0
2024-08-16 14:00:00,677.49,677.62,675.52,675.75,61441.0,677.49,677.62,675.52,675.75,61441.0
2024-08-16 14:30:00,676.12,676.37,674.6,676.18,68262.0,676.12,676.37,674.6,676.18,68262.0
2024-08-16 15:00:00,676.09,676.59,675.14,676.11,55782.0,676.09,676.59,675.14,676.11,55782.0
2024-08-16 15:30:00,676.15,676.32,672.65,674.17,226249.0,676.15,676.32,672.65,674.17,226249.0
2024-08-19 09:30:00,674.07,682.44,672.91,681.58,247747.0,674.07,682.44,672.91,681.58,247747.0
2024-08-19 10:00:00,681.83,685.13,680.5,684.54,166019.0,681.83,685.13,680.5,684.54,166019.0
2024-08-19 10:30:00,684.9,685.42,680.94,682.74,119740.0,684.9,685.42,680.94,682.74,119740.0
2024-08-19 11:00:00,682.8,683.4,681.73,682.56,86740.0,682.8,683.4,681.73,682.56,86740.0
2024-08-19 11:30:00,682.51,683.39,680.46,680.65,67737.0,682.51,683.39,680.46,680.65,67737.0
2024-08-19 12:00:00,680.73,681.18,679.76,679.93,62569.0,680.73,681.18,679.76,679.93,62569.0
2024-08-19 12:30:00,679.89,680.9,679.26,680.41,40801.0,679.89,680.9,679.26,680.41,40801.0
2024-08-19 13:00:00,680.34,682.21,680.32,681.64,53467.0,680.34,682.21,680.32,681.64,53467.0
2024-08-19 13:30:00,681.86,682.46,680.83,682.23,53983.0,681.86,682.46,680.83,682.23,53983.0
2024-08-19 14:00:00,682.42,684.28,682.06,684.18,72009.0,682.42,684.28,682.06,684.18,72009.0
2024-08-19 14:30:00,684.16,685.35,683.71,684.73,78336.0,684.16,685.35,683.71,684.73,78336.0
2024-08-19 15:00:00,684.98,685.69,684.32,685.54,69726.0,684.98,685.69,684.32,685.54,69726.0
2024-08-19 15:30:00,685.28,688.84,684.77,688.62,265040.0,685.28,688.84,684.77,688.62,265040.0
2024-08-20 09:30:00,688.07,707.85,688.07,705.82,682151.0,688.07,707.85,688.07,705.82,682151.0
2024-08-20 10:00:00,705.79,711.33,701.71,703.29,516596.0,705.79,711.33,701.71,703.29,516596.0
2024-08-20 10:30:00,703.28,704.21,696.7,698.12,342062.0,703.28,704.21,696.7,698.12,342062.0
2024-08-20 11:00:00,697.96,698.61,695.55,696.57,199803.0,697.96,698.61,695.55,696.57,199803.0
2024-08-20 11:30:00,696.77,700.41,696.61,699.86,174997.0,696.77,700.41,696.61,699.86,174997.0
2024-08-20 12:00:00,699.86,700.17,697.77,698.49,80395.0,699.86,700.17,697.77,698.49,80395.0
2024-08-20 12:30:00,698.5,699.16,696.89,697.06,60362.0,698.5,699.16,696.89,697.06,60362.0
2024-08-20 13:00:00,696.99,697.27,694.11,696.25,107734.0,696.99,697.27,694.11,696.25,107734.0
2024-08-20 13:30:00,696.26,699.0,695.93,698.13,71264.0,696.26,699.0,695.93,698.13,71264.0
2024-08-20 14:00:00,697.96,700.06,697.96,698.96,77152.0,697.96,700.06,697.96,698.96,77152.0
2024-08-20 14:30:00,699.02,699.79,697.27,697.89,69979.0,699.02,699.79,697.27,697.89,69979.0
2024-08-20 15:00:00,697.89,698.61,697.46,697.94,74690.0,697.89,698.61,697.46,697.94,74690.0
2024-08-20 15:30:00,698.0,699.8,697.74,698.33,232094.0,698.0,699.8,697.74,698.33,232094.0
2024-08-21 09:30:00,697.0,698.5,691.94,695.7,220511.0,697.0,698.5,691.94,695.7,220511.0
2024-08-21 10:00:00,696.27,696.95,691.38,695.06,97719.0,696.27,696.95,691.38,695.06,97719.0
2024-08-21 10:30:00,694.42,699.14,693.91,694.94,122344.0,694.42,699.14,693.91,694.94,122344.0
2024-08-21 11:00:00,694.54,700.25,693.95,698.68,109284.0,694.54,700.25,693.95,698.68,109284.0
2024-08-21 11:30:00,698.93,699.65,697.0,697.53,50817.0,698.93,699.65,697.0,697.53,50817.0
2024-08-21 12:00:00,697.53,698.99,696.53,698.69,31014.0,697.53,698.99,696.53,698.69,31014.0
2024-08-21 12:30:00,698.63,700.1,698.62,699.43,46538.0,698.63,700.1,698.62,699.43,46538.0
2024-08-21 13:00:00,699.03,700.61,698.41,699.3,79713.0,699.03,700.61,698.41,699.3,79713.0
2024-08-21 13:30:00,699.13,700.12,698.8,699.92,42000.0,699.13,700.12,698.8,699.92,42000.0
2024-08-21 14:00:00,700.21,701.0,697.63,698.24,39606.0,700.21,701.0,697.63,698.24,39606.0
2024-08-21 14:30:00,698.46,699.37,697.53,698.64,30574.0,698.46,699.37,697.53,698.64,30574.0
2024-08-21 15:00:00,698.84,698.89,695.49,696.49,48370.0,698.84,698.89,695.49,696.49,48370.0
2024-08-21 15:30:00,696.28,698.43,695.77,697.09,138456.0,696.28,698.43,695.77,697.09,138456.0
2024-08-22 09:30:00,691.0,701.5,688.72,698.13,299676.0,691.0,701.5,688.72,698.13,299676.0
2024-08-22 10:00:00,698.83,700.03,695.57,697.8,99833.0,698.83,700.03,695.57,697.8,99833.0
2024-08-22 10:30:00,698.02,699.06,695.59,695.97,56574.0,698.02,699.06,695.59,695.97,56574.0
2024-08-22 11:00:00,696.38,697.58,693.15,694.21,62995.0,696.38,697.58,693.15,694.21,62995.0
2024-08-22 11:30:00,694.3,694.37,687.97,691.93,100441.0,694.3,694.37,687.97,691.93,100441.0
2024-08-22 12:00:00,691.69,695.98,691.3,695.07,50584.0,691.69,695.98,691.3,695.07,50584.0
2024-08-22 12:30:00,695.3,695.76,690.69,691.34,50771.0,695.3,695.76,690.69,691.34,50771.0
2024-08-22 13:00:00,691.16,692.63,689.45,691.38,38569.0,691.16,692.63,689.45,691.38,38569.0
2024-08-22 13:30:00,691.09,691.28,686.24,687.9,88429.0,691.09,691.28,686.24,687.9,88429.0
2024-08-22 14:00:00,687.54,690.65,686.67,690.61,39060.0,687.54,690.65,686.67,690.61,39060.0
2024-08-22 14:30:00,690.5,691.19,689.59,689.91,40822.0,690.5,691.19,689.59,689.91,40822.0
2024-08-22 15:00:00,689.77,690.5,687.86,688.33,50841.0,689.77,690.5,687.86,688.33,50841.0
2024-08-22 15:30:00,688.48,689.67,686.9,689.31,181555.0,688.48,689.67,686.9,689.31,181555.0
2024-08-23 09:30:00,694.13,695.25,689.69,692.05,117696.0,694.13,695.25,689.69,692.05,117696.0
2024-08-23 10:00:00,691.64,696.07,691.63,692.55,139437.0,691.64,696.07,691.63,692.55,139437.0
2024-08-23 10:30:00,692.51,693.02,681.14,683.46,152851.0,692.51,693.02,681.14,683.46,152851.0
2024-08-23 11:00:00,683.18,685.63,678.63,685.31,107831.0,683.18,685.63,678.63,685.31,107831.0
2024-08-23 11:30:00,685.09,686.81,683.22,683.4,33573.0,685.09,686.81,683.22,683.4,33573.0
2024-08-23 12:00:00,683.42,683.58,681.03,681.96,38301.0,683.42,683.58,681.03,681.96,38301.0
2024-08-23 12:30:00,682.0,684.7,679.68,683.9,43900.0,682.0,684.7,679.68,683.9,43900.0
2024-08-23 13:00:00,683.92,684.83,682.82,684.72,23587.0,683.92,684.83,682.82,684.72,23587.0
2024-08-23 13:30:00,684.67,685.94,683.42,683.7,27985.0,684.67,685.94,683.42,683.7,27985.0
2024-08-23 14:00:00,683.58,684.95,682.51,683.06,41081.0,683.58,684.95,682.51,683.06,41081.0
2024-08-23 14:30:00,682.83,683.57,682.0,682.5,31603.0,682.83,683.57,682.0,682.5,31603.0
2024-08-23 15:00:00,682.55,685.35,681.53,685.35,54960.0,682.55,685.35,681.53,685.35,54960.0
2024-08-23 15:30:00,685.25,688.24,683.63,686.74,162182.0,685.25,688.24,683.63,686.74,162182.0
2024-08-26 09:30:00,687.26,690.14,685.0,686.05,104362.0,687.26,690.14,685.0,686.05,104362.0
2024-08-26 10:00:00,686.79,687.6,684.5,685.42,58524.0,686.79,687.6,684.5,685.42,58524.0
2024-08-26 10:30:00,685.4,686.53,681.63,686.53,69750.0,685.4,686.53,681.63,686.53,69750.0
2024-08-26 11:00:00,686.53,690.59,686.34,688.83,61211.0,686.53,690.59,686.34,688.83,61211.0
2024-08-26 11:30:00,688.86,689.72,686.33,686.68,25819.0,688.86,689.72,686.33,686.68,25819.0
2024-08-26 12:00:00,686.8,689.14,685.69,689.13,27355.0,686.8,689.14,685.69,689.13,27355.0
2024-08-26 12:30:00,689.29,690.5,688.84,689.76,24364.0,689.29,690.5,688.84,689.76,24364.0
2024-08-26 13:00:00,689.74,689.74,688.06,688.73,22598.0,689.74,689.74,688.06,688.73,22598.0
2024-08-26 13:30:00,688.82,689.15,686.1,686.35,28990.0,688.82,689.15,686.1,686.35,28990.0
2024-08-26 14:00:00,686.2,688.18,686.06,688.1,18858.0,686.2,688.18,686.06,688.1,18858.0
2024-08-26 14:30:00,688.18,689.69,687.89,689.24,16614.0,688.18,689.69,687.89,689.24,16614.0
2024-08-26 15:00:00,689.0,689.35,687.55,687.78,31898.0,689.0,689.35,687.55,687.78,31898.0
2024-08-26 15:30:00,687.6,689.71,686.61,688.83,79988.0,687.6,689.71,686.61,688.83,79988.0
2024-08-27 09:30:00,689.14,694.45,686.92,691.62,266057.0,689.14,694.45,686.92,691.62,266057.0
2024-08-27 10:00:00,691.53,697.83,691.53,697.45,166825.0,691.53,697.83,691.53,697.45,166825.0
2024-08-27 10:30:00,697.66,705.17,697.66,704.71,221026.0,697.66,705.17,697.66,704.71,221026.0
2024-08-27 11:00:00,705.0,707.89,705.0,705.87,165361.0,705.0,707.89,705.0,705.87,165361.0
2024-08-27 11:30:00,705.64,705.96,702.33,703.18,76812.0,705.64,705.96,702.33,703.18,76812.0
2024-08-27 12:00:00,702.83,706.5,702.07,705.73,87150.0,702.83,706.5,702.07,705.73,87150.0
2024-08-27 12:30:00,705.58,706.7,703.67,705.21,70830.0,705.58,706.7,703.67,705.21,70830.0
2024-08-27 13:00:00,705.07,705.73,703.09,703.78,39969.0,705.07,705.73,703.09,703.78,39969.0
2024-08-27 13:30:00,703.52,703.86,700.14,701.12,73374.0,703.52,703.86,700.14,701.12,73374.0
2024-08-27 14:00:00,701.27,701.6,697.61,698.62,66279.0,701.27,701.6,697.61,698.62,66279.0
2024-08-27 14:30:00,698.49,698.49,696.4,696.8,62681.0,698.49,698.49,696.4,696.8,62681.0
2024-08-27 15:00:00,696.97,697.83,696.14,696.75,61281.0,696.97,697.83,696.14,696.75,61281.0
2024-08-27 15:30:00,696.54,698.32,695.22,695.72,140319.0,696.54,698.32,695.22,695.72,140319.0
2024-08-28 09:30:00,695.83,696.67,690.17,690.92,92939.0,695.83,696.67,690.17,690.92,92939.0
2024-08-28 10:00:00,690.91,690.91,687.39,689.02,108174.0,690.91,690.91,687.39,689.02,108174.0
2024-08-28 10:30:00,689.3,689.47,683.18,683.18,72588.0,689.3,689.47,683.18,683.18,72588.0
2024-08-28 11:00:00,683.0,683.01,677.36,678.99,125282.0,683.0,683.01,677.36,678.99,125282.0
2024-08-28 11:30:00,679.1,681.1,677.42,680.92,79759.0,679.1,681.1,677.42,680.92,79759.0
2024-08-28 12:00:00,681.11,682.74,680.76,681.04,67499.0,681.11,682.74,680.76,681.04,67499.0
2024-08-28 12:30:00,681.31,683.97,681.07,683.84,68128.0,681.31,683.97,681.07,683.84,68128.0
2024-08-28 13:00:00,683.77,684.14,682.0,683.58,41640.0,683.77,684.14,682.0,683.58,41640.0
2024-08-28 13:30:00,683.76,684.2,677.65,677.83,54795.0,683.76,684.2,677.65,677.83,54795.0
2024-08-28 14:00:00,677.9,679.14,677.1,678.5,60508.0,677.9,679.14,677.1,678.5,60508.0
2024-08-28 14:30:00,678.86,682.65,678.03,682.65,86413.0,678.86,682.65,678.03,682.65,86413.0
2024-08-28 15:00:00,682.72,683.22,681.32,682.72,54434.0,682.72,683.22,681.32,682.72,54434.0
2024-08-28 15:30:00,682.75,685.94,682.75,683.61,123213.0,682.75,685.94,682.75,683.61,123213.0
2024-08-29 09:30:00,690.0,692.1,686.07,690.18,197297.0,690.0,692.1,686.07,690.18,197297.0
2024-08-29 10:00:00,690.5,692.84,688.7,691.54,79480.0,690.5,692.84,688.7,691.54,79480.0
2024-08-29 10:30:00,691.85,696.66,691.8,694.17,89975.0,691.85,696.66,691.8,694.17,89975.0
2024-08-29 11:00:00,694.54,699.0,694.13,697.54,69147.0,694.54,699.0,694.13,697.54,69147.0
2024-08-29 11:30:00,697.88,698.33,696.0,697.15,38873.0,697.88,698.33,696.0,697.15,38873.0
2024-08-29 12:00:00,697.15,699.07,697.15,697.91,33516.0,697.15,699.07,697.15,697.91,33516.0
2024-08-29 12:30:00,697.91,699.8,697.86,699.0,40702.0,697.91,699.8,697.86,699.0,40702.0
2024-08-29 13:00:00,698.88,699.63,696.8,696.97,27390.0,698.88,699.63,696.8,696.97,27390.0
2024-08-29 13:30:00,696.84,697.7,694.53,697.7,51533.0,696.84,697.7,694.53,697.7,51533.0
2024-08-29 14:00:00,697.35,697.41,693.74,694.38,25202.0,697.35,697.41,693.74,694.38,25202.0
2024-08-29 14:30:00,693.74,693.98,689.13,690.86,54659.0,693.74,693.98,689.13,690.86,54659.0
2024-08-29 15:00:00,691.15,692.0,688.99,691.01,70075.0,691.15,692.0,688.99,691.01,70075.0
2024-08-29 15:30:00,691.06,693.39,690.78,692.86,100595.0,691.06,693.39,690.78,692.86,100595.0
2024-08-30 09:30:00,700.37,700.58,692.86,699.41,225224.0,700.37,700.58,692.86,699.41,225224.0
2024-08-30 10:00:00,699.0,701.86,693.73,695.26,128965.0,699.0,701.86,693.73,695.26,128965.0
2024-08-30 10:30:00,695.0,696.81,691.33,691.33,68157.0,695.0,696.81,691.33,691.33,68157.0
2024-08-30 11:00:00,691.23,692.62,690.51,692.43,29702.0,691.23,692.62,690.51,692.43,29702.0
2024-08-30 11:30:00,692.45,693.14,690.22,692.9,36581.0,692.45,693.14,690.22,692.9,36581.0
2024-08-30 12:00:00,692.8,693.28,689.8,690.03,35901.0,692.8,693.28,689.8,690.03,35901.0
2024-08-30 12:30:00,689.96,692.85,688.16,692.49,47792.0,689.96,692.85,688.16,692.49,47792.0
2024-08-30 13:00:00,692.45,694.81,692.33,694.2,33789.0,692.45,694.81,692.33,694.2,33789.0
2024-08-30 13:30:00,694.2,695.7,693.6,694.36,29735.0,694.2,695.7,693.6,694.36,29735.0
2024-08-30 14:00:00,694.36,695.88,694.0,695.52,26652.0,694.36,695.88,694.0,695.52,26652.0
2024-08-30 14:30:00,695.49,696.96,694.87,696.18,39140.0,695.49,696.96,694.87,696.18,39140.0
2024-08-30 15:00:00,696.21,696.84,694.78,696.28,47640.0,696.21,696.84,694.78,696.28,47640.0
2024-08-30 15:30:00,696.34,701.7,695.92,701.43,288465.0,696.34,701.7,695.92,701.43,288465.0
2024-09-03 09:30:00,700.1,703.86,693.13,694.5,190599.0,700.1,703.86,693.13,694.5,190599.0
2024-09-03 10:00:00,693.92,693.99,686.46,687.49,116493.0,693.92,693.99,686.46,687.49,116493.0
2024-09-03 10:30:00,687.42,687.6,677.25,678.24,144202.0,687.42,687.6,677.25,678.24,144202.0
2024-09-03 11:00:00,678.27,681.32,678.27,678.75,79789.0,678.27,681.32,678.27,678.75,79789.0
2024-09-03 11:30:00,678.91,680.68,676.94,676.94,71927.0,678.91,680.68,676.94,676.94,71927.0
2024-09-03 12:00:00,677.0,681.23,676.96,678.89,52561.0,677.0,681.23,676.96,678.89,52561.0
2024-09-03 12:30:00,678.84,679.21,677.51,677.99,49009.0,678.84,679.21,677.51,677.99,49009.0
2024-09-03 13:00:00,678.27,680.44,677.81,679.68,34390.0,678.27,680.44,677.81,679.68,34390.0
2024-09-03 13:30:00,679.74,680.7,678.57,679.73,41180.0,679.74,680.7,678.57,679.73,41180.0
2024-09-03 14:00:00,679.73,679.98,676.73,677.94,39421.0,679.73,679.98,676.73,677.94,39421.0
2024-09-03 14:30:00,678.19,678.88,676.37,676.64,37502.0,678.19,678.88,676.37,676.64,37502.0
2024-09-03 15:00:00,676.64,677.18,675.16,676.43,76918.0,676.64,677.18,675.16,676.43,76918.0
2024-09-03 15:30:00,676.43,677.03,671.01,675.64,192842.0,676.43,677.03,671.01,675.64,192842.0
2024-09-04 09:30:00,673.31,680.53,673.06,678.52,156728.0,673.31,680.53,673.06,678.52,156728.0
2024-09-04 10:00:00,677.81,681.02,673.34,680.75,81305.0,677.81,681.02,673.34,680.75,81305.0
2024-09-04 10:30:00,680.87,683.5,680.57,683.31,79752.0,680.87,683.5,680.57,683.31,79752.0
2024-09-04 11:00:00,683.14,684.65,682.1,682.17,54615.0,683.14,684.65,682.1,682.17,54615.0
2024-09-04 11:30:00,682.22,683.56,680.0,682.41,38868.0,682.22,683.56,680.0,682.41,38868.0
2024-09-04 12:00:00,682.61,683.05,681.14,682.62,23329.0,682.61,683.05,681.14,682.62,23329.0
2024-09-04 12:30:00,682.99,684.64,681.41,682.82,38111.0,682.99,684.64,681.41,682.82,38111.0
2024-09-04 13:00:00,682.51,683.14,680.89,681.18,19761.0,682.51,683.14,680.89,681.18,19761.0
2024-09-04 13:30:00,681.13,682.26,680.25,680.65,26916.0,681.13,682.26,680.25,680.65,26916.0
2024-09-04 14:00:00,680.55,681.86,679.88,681.42,17182.0,680.55,681.86,679.88,681.42,17182.0
2024-09-04 14:30:00,681.55,682.0,680.05,680.26,31304.0,681.55,682.0,680.05,680.26,31304.0
2024-09-04 15:00:00,680.25,681.16,678.73,681.12,37939.0,680.25,681.16,678.73,681.12,37939.0
2024-09-04 15:30:00,681.13,682.29,678.8,679.53,90149.0,681.13,682.29,678.8,679.53,90149.0
2024-09-05 09:30:00,673.14,681.77,671.86,680.77,107647.0,673.14,681.77,671.86,680.77,107647.0
2024-09-05 10:00:00,682.0,686.11,680.51,685.01,69091.0,682.0,686.11,680.51,685.01,69091.0
2024-09-05 10:30:00,684.9,687.31,681.2,681.48,47421.0,684.9,687.31,681.2,681.48,47421.0
2024-09-05 11:00:00,681.81,682.24,677.06,677.35,37371.0,681.81,682.24,677.06,677.35,37371.0
2024-09-05 11:30:00,677.75,679.45,676.0,676.12,42510.0,677.75,679.45,676.0,676.12,42510.0
2024-09-05 12:00:00,676.26,682.25,676.26,681.68,30813.0,676.26,682.25,676.26,681.68,30813.0
2024-09-05 12:30:00,681.97,683.06,681.08,682.63,46527.0,681.97,683.06,681.08,682.63,46527.0
2024-09-05 13:00:00,682.63,683.05,680.15,680.15,19366.0,682.63,683.05,680.15,680.15,19366.0
2024-09-05 13:30:00,680.22,684.43,680.15,683.71,30914.0,680.22,684.43,680.15,683.71,30914.0
2024-09-05 14:00:00,684.04,685.29,683.51,684.46,29133.0,684.04,685.29,683.51,684.46,29133.0
2024-09-05 14:30:00,684.46,685.47,683.63,684.11,31478.0,684.46,685.47,683.63,684.11,31478.0
2024-09-05 15:00:00,684.16,684.85,681.4,683.5,41864.0,684.16,684.85,681.4,683.5,41864.0
2024-09-05 15:30:00,683.26,685.56,681.89,683.85,124320.0,683.26,685.56,681.89,683.85,124320.0
2024-09-06 09:30:00,681.86,683.16,671.2,671.48,147126.0,681.86,683.16,671.2,671.48,147126.0
2024-09-06 10:00:00,671.2,671.72,665.47,666.06,145320.0,671.2,671.72,665.47,666.06,145320.0
2024-09-06 10:30:00,665.77,667.29,662.34,666.34,124661.0,665.77,667.29,662.34,666.34,124661.0
2024-09-06 11:00:00,666.34,668.79,663.15,664.45,96656.0,666.34,668.79,663.15,664.45,96656.0
2024-09-06 11:30:00,664.8,666.7,663.2,663.69,70931.0,664.8,666.7,663.2,663.69,70931.0
2024-09-06 12:00:00,663.49,666.03,663.09,664.77,49671.0,663.49,666.03,663.09,664.77,49671.0
2024-09-06 12:30:00,664.99,666.49,663.29,664.34,42731.0,664.99,666.49,663.29,664.34,42731.0
2024-09-06 13:00:00,663.99,665.4,663.32,663.92,40200.0,663.99,665.4,663.32,663.92,40200.0
2024-09-06 13:30:00,663.72,665.62,663.4,665.53,33031.0,663.72,665.62,663.4,665.53,33031.0
2024-09-06 14:00:00,665.5,665.65,663.65,665.0,82586.0,665.5,665.65,663.65,665.0,82586.0
2024-09-06 14:30:00,665.05,666.0,664.09,665.7,46411.0,665.05,666.0,664.09,665.7,46411.0
2024-09-06 15:00:00,665.5,667.85,665.5,667.43,83765.0,665.5,667.85,665.5,667.43,83765.0
2024-09-06 15:30:00,667.34,668.92,664.62,665.93,184409.0,667.34,668.92,664.62,665.93,184409.0
2024-09-09 09:30:00,673.06,683.5,672.72,679.1,215068.0,673.06,683.5,672.72,679.1,215068.0
2024-09-09 10:00:00,679.07,679.67,674.31,676.6,74501.0,679.07,679.67,674.31,676.6,74501.0
2024-09-09 10:30:00,676.21,676.26,672.4,672.74,41089.0,676.21,676.26,672.4,672.74,41089.0
2024-09-09 11:00:00,672.25,674.72,672.14,672.97,26896.0,672.25,674.72,672.14,672.97,26896.0
2024-09-09 11:30:00,673.21,675.58,672.83,675.58,24824.0,673.21,675.58,672.83,675.58,24824.0
2024-09-09 12:00:00,675.68,676.69,674.88,676.68,29632.0,675.68,676.69,674.88,676.68,29632.0
2024-09-09 12:30:00,676.53,679.66,676.3,679.38,32612.0,676.53,679.66,676.3,679.38,32612.0
2024-09-09 13:00:00,679.36,680.0,678.41,678.6,24524.0,679.36,680.0,678.41,678.6,24524.0
2024-09-09 13:30:00,678.6,678.9,675.57,676.02,33277.0,678.6,678.9,675.57,676.02,33277.0
2024-09-09 14:00:00,675.99,676.0,674.3,674.4,40456.0,675.99,676.0,674.3,674.4,40456.0
2024-09-09 14:30:00,674.02,674.87,673.76,674.15,26082.0,674.02,674.87,673.76,674.15,26082.0
2024-09-09 15:00:00,674.01,675.36,673.68,675.1,27812.0,674.01,675.36,673.68,675.1,27812.0
2024-09-09 15:30:00,675.1,676.17,673.63,675.62,135415.0,675.1,676.17,673.63,675.62,135415.0
2024-09-10 09:30:00,676.87,680.59,675.0,676.21,77422.0,676.87,680.59,675.0,676.21,77422.0
2024-09-10 10:00:00,676.63,677.54,672.7,675.1,65353.0,676.63,677.54,672.7,675.1,65353.0
2024-09-10 10:30:00,675.11,675.27,669.27,671.8,46295.0,675.11,675.27,669.27,671.8,46295.0
2024-09-10 11:00:00,671.76,672.68,670.55,672.18,36084.0,671.76,672.68,670.55,672.18,36084.0
2024-09-10 11:30:00,672.18,672.86,666.53,666.53,35395.0,672.18,672.86,666.53,666.53,35395.0
2024-09-10 12:00:00,666.5,670.39,665.8,669.49,35673.0,666.5,670.39,665.8,669.49,35673.0
2024-09-10 12:30:00,669.84,672.85,669.84,672.13,16285.0,669.84,672.85,669.84,672.13,16285.0
2024-09-10 13:00:00,672.13,673.62,671.41,671.97,17061.0,672.13,673.62,671.41,671.97,17061.0
2024-09-10 13:30:00,672.02,674.0,671.84,673.49,22157.0,672.02,674.0,671.84,673.49,22157.0
2024-09-10 14:00:00,673.54,677.05,673.54,675.77,28646.0,673.54,677.05,673.54,675.77,28646.0
2024-09-10 14:30:00,675.77,676.25,674.62,674.62,15979.0,675.77,676.25,674.62,674.62,15979.0
2024-09-10 15:00:00,674.6,676.24,674.6,676.13,33955.0,674.6,676.24,674.6,676.13,33955.0
2024-09-10 15:30:00,676.11,676.79,673.12,673.29,143550.0,676.11,676.79,673.12,673.29,143550.0
2024-09-11 09:30:00,677.46,677.52,668.84,670.5,115392.0,677.46,677.52,668.84,670.5,115392.0
2024-09-11 10:00:00,670.41,671.52,665.07,665.07,46507.0,670.41,671.52,665.07,665.07,46507.0
2024-09-11 10:30:00,665.0,665.35,660.8,663.29,56947.0,665.0,665.35,660.8,663.29,56947.0
2024-09-11 11:00:00,663.14,666.4,662.05,665.18,58782.0,663.14,666.4,662.05,665.18,58782.0
2024-09-11 11:30:00,665.56,670.82,664.81,668.42,43952.0,665.56,670.82,664.81,668.42,43952.0
2024-09-11 12:00:00,668.76,672.65,668.26,671.92,45492.0,668.76,672.65,668.26,671.92,45492.0
2024-09-11 12:30:00,672.13,673.86,670.33,672.73,42178.0,672.13,673.86,670.33,672.73,42178.0
2024-09-11 13:00:00,672.71,674.31,672.06,673.5,22953.0,672.71,674.31,672.06,673.5,22953.0
2024-09-11 13:30:00,673.79,676.36,673.35,675.83,37779.0,673.79,676.36,673.35,675.83,37779.0
2024-09-11 14:00:00,675.82,678.38,675.0,678.19,33900.0,675.82,678.38,675.0,678.19,33900.0
2024-09-11 14:30:00,678.35,679.48,677.17,678.17,27883.0,678.35,679.48,677.17,678.17,27883.0
2024-09-11 15:00:00,677.94,681.8,676.92,681.32,58880.0,677.94,681.8,676.92,681.32,58880.0
2024-09-11 15:30:00,681.43,682.97,680.73,681.6,172534.0,681.43,682.97,680.73,681.6,172534.0
2024-09-12 09:30:00,684.92,694.88,683.84,689.07,254055.0,684.92,694.88,683.84,689.07,254055.0
2024-09-12 10:00:00,689.38,692.51,688.25,688.73,72438.0,689.38,692.51,688.25,688.73,72438.0
2024-09-12 10:30:00,688.42,689.21,684.38,685.24,103013.0,688.42,689.21,684.38,685.24,103013.0
2024-09-12 11:00:00,685.34,689.4,684.5,685.99,39713.0,685.34,689.4,684.5,685.99,39713.0
2024-09-12 11:30:00,685.21,686.46,683.39,684.08,41411.0,685.21,686.46,683.39,684.08,41411.0
2024-09-12 12:00:00,683.66,685.2,683.14,684.2,50846.0,683.66,685.2,683.14,684.2,50846.0
2024-09-12 12:30:00,684.19,685.48,682.2,685.43,50416.0,684.19,685.48,682.2,685.43,50416.0
2024-09-12 13:00:00,685.38,688.51,685.38,687.0,90160.0,685.38,688.51,685.38,687.0,90160.0
2024-09-12 13:30:00,687.19,687.94,686.47,686.66,77805.0,687.19,687.94,686.47,686.66,77805.0
2024-09-12 14:00:00,687.0,689.88,686.65,688.64,48672.0,687.0,689.88,686.65,688.64,48672.0
2024-09-12 14:30:00,688.93,689.12,683.0,685.38,99946.0,688.93,689.12,683.0,685.38,99946.0
2024-09-12 15:00:00,685.57,686.47,683.71,684.45,78457.0,685.57,686.47,683.71,684.45,78457.0
2024-09-12 15:30:00,683.99,686.95,682.66,686.81,203177.0,683.99,686.95,682.66,686.81,203177.0
2024-09-13 09:30:00,680.01,690.0,680.0,689.96,124379.0,680.01,690.0,680.0,689.96,124379.0
2024-09-13 10:00:00,690.05,691.39,687.89,687.98,61323.0,690.05,691.39,687.89,687.98,61323.0
2024-09-13 10:30:00,687.77,692.0,686.49,691.0,53970.0,687.77,692.0,686.49,691.0,53970.0
2024-09-13 11:00:00,691.14,694.5,690.8,694.28,60298.0,691.14,694.5,690.8,694.28,60298.0
2024-09-13 11:30:00,694.39,695.86,692.75,694.12,75836.0,694.39,695.86,692.75,694.12,75836.0
2024-09-13 12:00:00,694.3,695.64,692.21,692.94,49985.0,694.3,695.64,692.21,692.94,49985.0
2024-09-13 12:30:00,692.93,697.39,692.64,696.7,52008.0,692.93,697.39,692.64,696.7,52008.0
2024-09-13 13:00:00,696.8,698.0,695.77,696.25,42542.0,696.8,698.0,695.77,696.25,42542.0
2024-09-13 13:30:00,696.39,699.64,695.26,699.5,64399.0,696.39,699.64,695.26,699.5,64399.0
2024-09-13 14:00:00,699.42,699.56,696.1,696.62,53713.0,699.42,699.56,696.1,696.62,53713.0
2024-09-13 14:30:00,696.57,697.09,695.82,696.29,26212.0,696.57,697.09,695.82,696.29,26212.0
2024-09-13 15:00:00,696.42,697.49,695.55,697.04,30772.0,696.42,697.49,695.55,697.04,30772.0
2024-09-13 15:30:00,697.05,697.45,695.43,697.0,113026.0,697.05,697.45,695.43,697.0,113026.0
2024-09-16 09:30:00,700.0,703.02,689.46,697.22,246961.0,700.0,703.02,689.46,697.22,246961.0
2024-09-16 10:00:00,697.13,697.84,693.92,694.46,50277.0,697.13,697.84,693.92,694.46,50277.0
2024-09-16 10:30:00,694.25,694.26,689.6,691.56,73283.0,694.25,694.26,689.6,691.56,73283.0
2024-09-16 11:00:00,691.27,693.55,688.63,692.33,54549.0,691.27,693.55,688.63,692.33,54549.0
2024-09-16 11:30:00,691.92,693.6,689.3,692.03,34314.0,691.92,693.6,689.3,692.03,34314.0
2024-09-16 12:00:00,692.06,693.89,690.1,693.51,28258.0,692.06,693.89,690.1,693.51,28258.0
2024-09-16 12:30:00,693.61,694.57,692.63,694.2,29754.0,693.61,694.57,692.63,694.2,29754.0
2024-09-16 13:00:00,694.38,695.0,693.35,693.75,40071.0,694.38,695.0,693.35,693.75,40071.0
2024-09-16 13:30:00,694.09,696.45,693.96,696.44,27110.0,694.09,696.45,693.96,696.44,27110.0
2024-09-16 14:00:00,696.42,697.2,695.83,696.47,40277.0,696.42,697.2,695.83,696.47,40277.0
2024-09-16 14:30:00,696.42,696.76,694.3,695.75,27216.0,696.42,696.76,694.3,695.75,27216.0
2024-09-16 15:00:00,695.74,695.96,693.12,693.61,25405.0,695.74,695.96,693.12,693.61,25405.0
2024-09-16 15:30:00,693.61,697.13,693.46,696.5,86033.0,693.61,697.13,693.46,696.5,86033.0
2024-09-17 09:30:00,700.82,705.4,699.19,701.23,174495.0,700.82,705.4,699.19,701.23,174495.0
2024-09-17 10:00:00,701.44,703.95,700.23,701.1,58202.0,701.44,703.95,700.23,701.1,58202.0
2024-09-17 10:30:00,701.49,707.07,700.33,703.53,124936.0,701.49,707.07,700.33,703.53,124936.0
2024-09-17 11:00:00,703.56,704.95,701.67,702.0,60117.0,703.56,704.95,701.67,702.0,60117.0
2024-09-17 11:30:00,702.2,703.4,700.72,703.4,49602.0,702.2,703.4,700.72,703.4,49602.0
2024-09-17 12:00:00,703.45,705.25,698.37,701.24,82982.0,703.45,705.25,698.37,701.24,82982.0
2024-09-17 12:30:00,700.94,701.77,698.5,700.84,69247.0,700.94,701.77,698.5,700.84,69247.0
2024-09-17 13:00:00,700.68,702.7,699.84,702.5,28814.0,700.68,702.7,699.84,702.5,28814.0
2024-09-17 13:30:00,702.31,704.07,699.22,703.55,49120.0,702.31,704.07,699.22,703.55,49120.0
2024-09-17 14:00:00,703.36,704.2,702.12,704.2,25952.0,703.36,704.2,702.12,704.2,25952.0
2024-09-17 14:30:00,703.91,705.07,702.26,704.02,38057.0,703.91,705.07,702.26,704.02,38057.0
2024-09-17 15:00:00,703.95,705.69,703.0,705.29,73116.0,703.95,705.69,703.0,705.29,73116.0
2024-09-17 15:30:00,705.21,707.63,704.83,706.86,185471.0,705.21,707.63,704.83,706.86,185471.0
2024-09-18 09:30:00,707.55,707.55,694.5,696.51,239851.0,707.55,707.55,694.5,696.51,239851.0
2024-09-18 10:00:00,696.51,699.06,695.28,699.04,85325.0,696.51,699.06,695.28,699.04,85325.0
2024-09-18 10:30:00,698.98,699.59,697.35,698.19,37273.0,698.98,699.59,697.35,698.19,37273.0
2024-09-18 11:00:00,698.15,698.77,694.98,696.63,66990.0,698.15,698.77,694.98,696.63,66990.0
2024-09-18 11:30:00,696.41,696.61,690.08,690.27,119901.0,696.41,696.61,690.08,690.27,119901.0
2024-09-18 12:00:00,690.0,692.83,688.48,692.31,73352.0,690.0,692.83,688.48,692.31,73352.0
2024-09-18 12:30:00,692.01,695.26,691.08,694.63,73074.0,692.01,695.26,691.08,694.63,73074.0
2024-09-18 13:00:00,694.55,695.58,693.24,694.44,40059.0,694.55,695.58,693.24,694.44,40059.0
2024-09-18 13:30:00,694.45,695.5,692.84,693.13,52309.0,694.45,695.5,692.84,693.13,52309.0
2024-09-18 14:00:00,692.83,698.5,691.63,695.4,156552.0,692.83,698.5,691.63,695.4,156552.0
2024-09-18 14:30:00,695.98,697.84,692.71,694.29,92084.0,695.98,697.84,692.71,694.29,92084.0
2024-09-18 15:00:00,694.29,694.92,689.5,693.96,102443.0,694.29,694.92,689.5,693.96,102443.0
2024-09-18 15:30:00,693.64,695.18,688.0,690.34,194361.0,693.64,695.18,688.0,690.34,194361.0
2024-09-19 09:30:00,704.49,705.0,695.37,696.83,231574.0,704.49,705.0,695.37,696.83,231574.0
2024-09-19 10:00:00,697.59,709.49,697.22,708.99,195214.0,697.59,709.49,697.22,708.99,195214.0
2024-09-19 10:30:00,709.09,714.4,709.01,711.23,319808.0,709.09,714.4,709.01,711.23,319808.0
2024-09-19 11:00:00,710.93,715.66,709.88,711.77,193672.0,710.93,715.66,709.88,711.77,193672.0
2024-09-19 11:30:00,711.89,712.37,708.56,709.04,88501.0,711.89,712.37,708.56,709.04,88501.0
2024-09-19 12:00:00,708.91,710.53,707.75,708.82,84499.0,708.91,710.53,707.75,708.82,84499.0
2024-09-19 12:30:00,708.78,708.78,705.47,705.71,72269.0,708.78,708.78,705.47,705.71,72269.0
2024-09-19 13:00:00,705.74,706.3,703.68,705.51,70926.0,705.74,706.3,703.68,705.51,70926.0
2024-09-19 13:30:00,705.87,706.92,703.95,706.18,68051.0,705.87,706.92,703.95,706.18,68051.0
2024-09-19 14:00:00,705.9,707.22,704.57,707.13,60436.0,705.9,707.22,704.57,707.13,60436.0
2024-09-19 14:30:00,707.09,707.17,704.2,705.5,56094.0,707.09,707.17,704.2,705.5,56094.0
2024-09-19 15:00:00,705.68,705.78,702.57,704.34,79505.0,705.68,705.78,702.57,704.34,79505.0
2024-09-19 15:30:00,704.29,707.64,703.36,704.15,224432.0,704.29,707.64,703.36,704.15,224432.0
2024-09-20 09:30:00,705.55,706.68,699.88,701.4,524727.0,705.55,706.68,699.88,701.4,524727.0
2024-09-20 10:00:00,701.95,702.92,700.16,702.38,52126.0,701.95,702.92,700.16,702.38,52126.0
2024-09-20 10:30:00,702.05,702.75,697.99,698.69,56128.0,702.05,702.75,697.99,698.69,56128.0
2024-09-20 11:00:00,698.43,700.18,696.31,699.58,64557.0,698.43,700.18,696.31,699.58,64557.0
2024-09-20 11:30:00,699.53,703.44,699.51,702.66,58270.0,699.53,703.44,699.51,702.66,58270.0
2024-09-20 12:00:00,702.83,703.81,702.24,703.6,40350.0,702.83,703.81,702.24,703.6,40350.0
2024-09-20 12:30:00,703.6,703.85,702.03,702.59,40075.0,703.6,703.85,702.03,702.59,40075.0
2024-09-20 13:00:00,702.59,702.81,701.5,702.52,28549.0,702.59,702.81,701.5,702.52,28549.0
2024-09-20 13:30:00,702.46,702.9,701.1,701.35,17778.0,702.46,702.9,701.1,701.35,17778.0
2024-09-20 14:00:00,701.38,701.38,699.57,700.72,37952.0,701.38,701.38,699.57,700.72,37952.0
2024-09-20 14:30:00,700.45,702.08,699.65,701.84,35704.0,700.45,702.08,699.65,701.84,35704.0
2024-09-20 15:00:00,701.84,703.15,701.0,701.84,37820.0,701.84,703.15,701.0,701.84,37820.0
2024-09-20 15:30:00,701.77,702.36,699.94,701.1,209423.0,701.77,702.36,699.94,701.1,209423.0
2024-09-23 09:30:00,702.39,712.25,699.16,708.84,205320.0,702.39,712.25,699.16,708.84,205320.0
2024-09-23 10:00:00,708.87,711.96,708.52,709.69,82558.0,708.87,711.96,708.52,709.69,82558.0
2024-09-23 10:30:00,709.94,711.52,707.71,709.01,65859.0,709.94,711.52,707.71,709.01,65859.0
2024-09-23 11:00:00,709.24,709.24,705.55,706.57,56696.0,709.24,709.24,705.55,706.57,56696.0
2024-09-23 11:30:00,706.64,708.9,706.51,707.34,88722.0,706.64,708.9,706.51,707.34,88722.0
2024-09-23 12:00:00,707.03,707.54,703.34,704.85,31523.0,707.03,707.54,703.34,704.85,31523.0
2024-09-23 12:30:00,704.88,705.6,703.81,705.27,19496.0,704.88,705.6,703.81,705.27,19496.0
2024-09-23 13:00:00,705.01,707.2,703.98,706.98,15845.0,705.01,707.2,703.98,706.98,15845.0
2024-09-23 13:30:00,707.19,708.19,706.26,708.15,24790.0,707.19,708.19,706.26,708.15,24790.0
2024-09-23 14:00:00,708.11,709.15,706.44,706.59,39219.0,708.11,709.15,706.44,706.59,39219.0
2024-09-23 14:30:00,706.6,707.72,705.76,707.25,21728.0,706.6,707.72,705.76,707.25,21728.0
2024-09-23 15:00:00,706.98,707.66,705.43,705.45,28844.0,706.98,707.66,705.43,705.45,28844.0
2024-09-23 15:30:00,705.4,706.54,704.0,705.35,107036.0,705.4,706.54,704.0,705.35,107036.0
2024-09-24 09:30:00,706.63,712.12,706.0,708.97,199444.0,706.63,712.12,706.0,708.97,199444.0
2024-09-24 10:00:00,708.97,710.15,704.45,709.04,109559.0,708.97,710.15,704.45,709.04,109559.0
2024-09-24 10:30:00,709.41,716.39,708.31,716.33,227476.0,709.41,716.39,708.31,716.33,227476.0
2024-09-24 11:00:00,716.34,721.63,715.99,719.23,308607.0,716.34,721.63,715.99,719.23,308607.0
2024-09-24 11:30:00,719.51,720.26,716.92,718.5,142685.0,719.51,720.26,716.92,718.5,142685.0
2024-09-24 12:00:00,719.04,720.75,718.84,720.2,74291.0,719.04,720.75,718.84,720.2,74291.0
2024-09-24 12:30:00,720.13,722.43,720.07,720.07,125815.0,720.13,722.43,720.07,720.07,125815.0
2024-09-24 13:00:00,720.0,721.29,719.02,719.5,56691.0,720.0,721.29,719.02,719.5,56691.0
2024-09-24 13:30:00,719.51,722.44,718.64,719.74,82365.0,719.51,722.44,718.64,719.74,82365.0
2024-09-24 14:00:00,719.59,720.16,716.72,717.74,69477.0,719.59,720.16,716.72,717.74,69477.0
2024-09-24 14:30:00,717.56,718.87,716.88,718.56,33073.0,717.56,718.87,716.88,718.56,33073.0
2024-09-24 15:00:00,718.68,719.88,717.85,718.36,55370.0,718.68,719.88,717.85,718.36,55370.0
2024-09-24 15:30:00,718.36,722.44,718.33,722.42,234908.0,718.36,722.44,718.33,722.42,234908.0
2024-09-25 09:30:00,721.0,722.98,716.21,721.51,205359.0,721.0,722.98,716.21,721.51,205359.0
2024-09-25 10:00:00,721.33,725.09,720.79,722.37,131977.0,721.33,725.09,720.79,722.37,131977.0
2024-09-25 10:30:00,722.26,725.12,721.27,723.39,70979.0,722.26,725.12,721.27,723.39,70979.0
2024-09-25 11:00:00,723.27,723.71,721.35,722.12,55554.0,723.27,723.71,721.35,722.12,55554.0
2024-09-25 11:30:00,721.5,724.87,721.4,723.69,57159.0,721.5,724.87,721.4,723.69,57159.0
2024-09-25 12:00:00,723.79,725.05,722.57,724.42,52496.0,723.79,725.05,722.57,724.42,52496.0
2024-09-25 12:30:00,724.4,724.67,723.0,723.18,29130.0,724.4,724.67,723.0,723.18,29130.0
2024-09-25 13:00:00,723.24,723.24,720.47,721.87,53544.0,723.24,723.24,720.47,721.87,53544.0
2024-09-25 13:30:00,721.74,721.77,719.0,720.33,53026.0,721.74,721.77,719.0,720.33,53026.0
2024-09-25 14:00:00,720.48,720.9,718.8,720.7,22096.0,720.48,720.9,718.8,720.7,22096.0
2024-09-25 14:30:00,720.62,721.62,720.02,721.17,24608.0,720.62,721.62,720.02,721.17,24608.0
2024-09-25 15:00:00,721.0,721.5,719.21,719.37,50605.0,721.0,721.5,719.21,719.37,50605.0
2024-09-25 15:30:00,719.26,721.67,718.5,721.56,147286.0,719.26,721.67,718.5,721.56,147286.0
2024-09-26 09:30:00,724.73,725.26,715.8,716.3,173768.0,724.73,725.26,715.8,716.3,173768.0
2024-09-26 10:00:00,716.29,717.24,712.52,713.48,126845.0,716.29,717.24,712.52,713.48,126845.0
2024-09-26 10:30:00,713.04,713.6,707.85,708.11,130762.0,713.04,713.6,707.85,708.11,130762.0
2024-09-26 11:00:00,708.0,708.17,703.01,704.29,223623.0,708.0,708.17,703.01,704.29,223623.0
2024-09-26 11:30:00,704.33,707.0,701.72,707.0,125039.0,704.33,707.0,701.72,707.0,125039.0
2024-09-26 12:00:00,707.0,707.33,704.46,705.38,58148.0,707.0,707.33,704.46,705.38,58148.0
2024-09-26 12:30:00,705.18,707.79,704.51,707.25,36547.0,705.18,707.79,704.51,707.25,36547.0
2024-09-26 13:00:00,707.26,708.35,705.19,707.18,47109.0,707.26,708.35,705.19,707.18,47109.0
2024-09-26 13:30:00,707.64,709.5,706.71,708.92,48570.0,707.64,709.5,706.71,708.92,48570.0
2024-09-26 14:00:00,708.84,712.1,708.84,711.39,77129.0,708.84,712.1,708.84,711.39,77129.0
2024-09-26 14:30:00,711.2,711.79,710.36,711.55,32627.0,711.2,711.79,710.36,711.55,32627.0
2024-09-26 15:00:00,711.26,711.63,710.0,710.51,38167.0,711.26,711.63,710.0,710.51,38167.0
2024-09-26 15:30:00,710.61,712.0,710.18,711.19,155898.0,710.61,712.0,710.18,711.19,155898.0
2024-09-27 09:30:00,708.36,709.84,702.24,707.71,189578.0,708.36,709.84,702.24,707.71,189578.0
2024-09-27 10:00:00,708.15,708.6,705.0,705.7,65169.0,708.15,708.6,705.0,705.7,65169.0
2024-09-27 10:30:00,705.98,706.04,703.0,704.4,88565.0,705.98,706.04,703.0,704.4,88565.0
2024-09-27 11:00:00,704.22,704.66,701.6,703.02,83371.0,704.22,704.66,701.6,703.02,83371.0
2024-09-27 11:30:00,702.81,703.96,701.33,702.01,78266.0,702.81,703.96,701.33,702.01,78266.0
2024-09-27 12:00:00,702.1,704.23,701.25,704.19,47003.0,702.1,704.23,701.25,704.19,47003.0
2024-09-27 12:30:00,704.23,707.1,704.2,707.07,66893.0,704.23,707.1,704.2,707.07,66893.0
2024-09-27 13:00:00,707.08,708.16,706.28,706.54,44900.0,707.08,708.16,706.28,706.54,44900.0
2024-09-27 13:30:00,706.8,710.14,706.8,710.14,42893.0,706.8,710.14,706.8,710.14,42893.0
2024-09-27 14:00:00,710.14,710.71,707.57,707.57,51909.0,710.14,710.71,707.57,707.57,51909.0
2024-09-27 14:30:00,707.56,709.44,706.28,709.01,69073.0,707.56,709.44,706.28,709.01,69073.0
2024-09-27 15:00:00,708.93,709.77,708.32,709.04,53160.0,708.93,709.77,708.32,709.04,53160.0
2024-09-27 15:30:00,709.03,709.53,706.68,707.05,188398.0,709.03,709.53,706.68,707.05,188398.0
2024-09-30 09:30:00,707.0,711.21,703.64,705.36,104797.0,707.0,711.21,703.64,705.36,104797.0
2024-09-30 10:00:00,705.21,706.37,702.81,706.12,55749.0,705.21,706.37,702.81,706.12,55749.0
2024-09-30 10:30:00,706.27,708.17,704.89,705.74,42773.0,706.27,708.17,704.89,705.74,42773.0
2024-09-30 11:00:00,705.57,706.92,705.16,706.01,20606.0,705.57,706.92,705.16,706.01,20606.0
2024-09-30 11:30:00,706.3,708.95,704.37,707.97,44281.0,706.3,708.95,704.37,707.97,44281.0
2024-09-30 12:00:00,708.02,708.19,706.15,707.0,18712.0,708.02,708.19,706.15,707.0,18712.0
2024-09-30 12:30:00,707.16,707.36,705.4,705.6,14539.0,707.16,707.36,705.4,705.6,14539.0
2024-09-30 13:00:00,705.96,707.98,705.7,707.15,16496.0,705.96,707.98,705.7,707.15,16496.0
2024-09-30 13:30:00,707.25,708.2,706.71,707.51,17144.0,707.25,708.2,706.71,707.51,17144.0
2024-09-30 14:00:00,707.76,707.92,702.91,703.82,41322.0,707.76,707.92,702.91,703.82,41322.0
2024-09-30 14:30:00,704.02,707.5,703.46,706.21,30266.0,704.02,707.5,703.46,706.21,30266.0
2024-09-30 15:00:00,706.0,707.25,705.23,707.25,32951.0,706.0,707.25,705.23,707.25,32951.0
2024-09-30 15:30:00,707.25,710.0,706.76,709.27,116057.0,707.25,710.0,706.76,709.27,116057.0
2024-10-01 09:30:00,713.86,717.76,706.89,709.41,247312.0,713.86,717.76,706.89,709.41,247312.0
2024-10-01 10:00:00,709.49,711.1,702.37,703.26,138463.0,709.49,711.1,702.37,703.26,138463.0
2024-10-01 10:30:00,703.22,706.5,702.4,704.28,72483.0,703.22,706.5,702.4,704.28,72483.0
2024-10-01 11:00:00,703.81,704.03,698.59,700.88,135009.0,703.81,704.03,698.59,700.88,135009.0
2024-10-01 11:30:00,700.75,704.32,700.46,702.69,89813.0,700.75,704.32,700.46,702.69,89813.0
2024-10-01 12:00:00,702.73,706.1,702.4,704.82,52993.0,702.73,706.1,702.4,704.82,52993.0
2024-10-01 12:30:00,705.01,705.5,702.36,705.05,64818.0,705.01,705.5,702.36,705.05,64818.0
2024-10-01 13:00:00,705.16,705.17,702.0,702.31,43961.0,705.16,705.17,702.0,702.31,43961.0
2024-10-01 13:30:00,702.31,708.5,701.51,708.34,94726.0,702.31,708.5,701.51,708.34,94726.0
2024-10-01 14:00:00,708.42,710.9,708.23,710.0,70896.0,708.42,710.9,708.23,710.0,70896.0
2024-10-01 14:30:00,709.93,710.86,708.19,709.11,37212.0,709.93,710.86,708.19,709.11,37212.0
2024-10-01 15:00:00,709.55,709.56,707.51,708.43,56835.0,709.55,709.56,707.51,708.43,56835.0
2024-10-01 15:30:00,708.34,708.34,704.84,706.36,132896.0,708.34,708.34,704.84,706.36,132896.0
2024-10-02 09:30:00,706.08,716.21,706.05,707.35,197548.0,706.08,716.21,706.05,707.35,197548.0
2024-10-02 10:00:00,707.34,709.88,704.68,709.17,52875.0,707.34,709.88,704.68,709.17,52875.0
2024-10-02 10:30:00,709.44,712.77,708.5,711.14,64680.0,709.44,712.77,708.5,711.14,64680.0
2024-10-02 11:00:00,711.14,714.0,710.86,712.77,53480.0,711.14,714.0,710.86,712.77,53480.0
2024-10-02 11:30:00,712.85,712.92,710.8,711.96,32880.0,712.85,712.92,710.8,711.96,32880.0
2024-10-02 12:00:00,712.23,713.28,711.7,712.83,23507.0,712.23,713.28,711.7,712.83,23507.0
2024-10-02 12:30:00,712.83,713.04,709.89,709.91,30988.0,712.83,713.04,709.89,709.91,30988.0
2024-10-02 13:00:00,709.7,711.84,709.59,710.88,16551.0,709.7,711.84,709.59,710.88,16551.0
2024-10-02 13:30:00,710.58,712.3,709.09,712.03,19223.0,710.58,712.3,709.09,712.03,19223.0
2024-10-02 14:00:00,712.02,713.07,710.1,711.46,24654.0,712.02,713.07,710.1,711.46,24654.0
2024-10-02 14:30:00,710.89,712.87,710.89,712.47,13736.0,710.89,712.87,710.89,712.47,13736.0
2024-10-02 15:00:00,712.59,713.78,712.13,713.25,21234.0,712.59,713.78,712.13,713.25,21234.0
2024-10-02 15:30:00,713.41,713.42,710.9,710.92,135158.0,713.41,713.42,710.9,710.92,135158.0
2024-10-03 09:30:00,704.92,705.83,700.0,704.67,169408.0,704.92,705.83,700.0,704.67,169408.0
2024-10-03 10:00:00,705.04,708.81,702.61,703.15,77721.0,705.04,708.81,702.61,703.15,77721.0
2024-10-03 10:30:00,702.75,705.95,701.36,703.35,48708.0,702.75,705.95,701.36,703.35,48708.0
2024-10-03 11:00:00,702.82,704.87,702.43,703.99,28126.0,702.82,704.87,702.43,703.99,28126.0
2024-10-03 11:30:00,703.91,706.51,703.81,705.89,37640.0,703.91,706.51,703.81,705.89,37640.0
2024-10-03 12:00:00,705.67,708.0,705.48,707.11,36406.0,705.67,708.0,705.48,707.11,36406.0
2024-10-03 12:30:00,706.89,707.94,703.16,703.88,44027.0,706.89,707.94,703.16,703.88,44027.0
2024-10-03 13:00:00,703.79,706.0,702.25,704.56,50536.0,703.79,706.0,702.25,704.56,50536.0
2024-10-03 13:30:00,704.54,705.85,703.44,705.05,47720.0,704.54,705.85,703.44,705.05,47720.0
2024-10-03 14:00:00,705.06,706.17,704.12,705.25,50368.0,705.06,706.17,704.12,705.25,50368.0
2024-10-03 14:30:00,705.24,706.5,704.55,704.9,37414.0,705.24,706.5,704.55,704.9,37414.0
2024-10-03 15:00:00,704.65,705.86,703.96,705.09,49384.0,704.65,705.86,703.96,705.09,49384.0
2024-10-03 15:30:00,705.09,707.7,704.8,707.25,162280.0,705.09,707.7,704.8,707.25,162280.0
2024-10-04 09:30:00,713.32,719.48,711.25,711.76,225404.0,713.32,719.48,711.25,711.76,225404.0
2024-10-04 10:00:00,711.39,713.0,708.82,710.85,84351.0,711.39,713.0,708.82,710.85,84351.0
2024-10-04 10:30:00,711.0,714.61,710.26,714.0,54783.0,711.0,714.61,710.26,714.0,54783.0
2024-10-04 11:00:00,714.23,715.1,710.12,710.46,59208.0,714.23,715.1,710.12,710.46,59208.0
2024-10-04 11:30:00,710.71,715.09,710.27,714.71,53267.0,710.71,715.09,710.27,714.71,53267.0
2024-10-04 12:00:00,714.95,715.29,712.98,714.65,33533.0,714.95,715.29,712.98,714.65,33533.0
2024-10-04 12:30:00,714.55,717.82,714.3,717.31,56573.0,714.55,717.82,714.3,717.31,56573.0
2024-10-04 13:00:00,717.62,718.62,716.92,716.93,58125.0,717.62,718.62,716.92,716.93,58125.0
2024-10-04 13:30:00,716.92,717.75,715.0,715.46,36085.0,716.92,717.75,715.0,715.46,36085.0
2024-10-04 14:00:00,715.66,716.06,714.06,715.39,30121.0,715.66,716.06,714.06,715.39,30121.0
2024-10-04 14:30:00,715.56,716.89,715.09,716.09,45036.0,715.56,716.89,715.09,716.09,45036.0
2024-10-04 15:00:00,716.09,718.77,715.81,718.38,49274.0,716.09,718.77,715.81,718.38,49274.0
2024-10-04 15:30:00,718.49,721.01,718.27,719.32,214342.0,718.49,721.01,718.27,719.32,214342.0
2024-10-07 09:30:00,714.75,715.88,696.43,704.02,554054.0,714.75,715.88,696.43,704.02,554054.0
2024-10-07 10:00:00,704.2,707.08,702.14,706.34,149911.0,704.2,707.08,702.14,706.34,149911.0
2024-10-07 10:30:00,706.42,709.6,706.08,708.48,100223.0,706.42,709.6,706.08,708.48,100223.0
2024-10-07 11:00:00,708.48,709.35,706.66,708.37,78318.0,708.48,709.35,706.66,708.37,78318.0
2024-10-07 11:30:00,708.56,709.75,707.33,708.41,43011.0,708.56,709.75,707.33,708.41,43011.0
2024-10-07 12:00:00,708.14,708.55,705.5,706.43,40204.0,708.14,708.55,705.5,706.43,40204.0
2024-10-07 12:30:00,707.13,709.09,706.0,708.98,57465.0,707.13,709.09,706.0,708.98,57465.0
2024-10-07 13:00:00,708.99,711.77,708.87,709.24,69484.0,708.99,711.77,708.87,709.24,69484.0
2024-10-07 13:30:00,709.04,710.0,707.8,708.97,45200.0,709.04,710.0,707.8,708.97,45200.0
2024-10-07 14:00:00,709.31,709.58,706.52,706.54,44380.0,709.31,709.58,706.52,706.54,44380.0
2024-10-07 14:30:00,706.4,706.4,700.97,701.0,81815.0,706.4,706.4,700.97,701.0,81815.0
2024-10-07 15:00:00,701.25,702.26,700.7,701.6,71787.0,701.25,702.26,700.7,701.6,71787.0
2024-10-07 15:30:00,701.88,702.61,698.97,701.96,238754.0,701.88,702.61,698.97,701.96,238754.0
2024-10-08 09:30:00,703.88,715.77,703.54,715.49,324756.0,703.88,715.77,703.54,715.49,324756.0
2024-10-08 10:00:00,715.4,718.6,715.33,717.46,156679.0,715.4,718.6,715.33,717.46,156679.0
2024-10-08 10:30:00,717.43,720.68,716.3,719.55,128263.0,717.43,720.68,716.3,719.55,128263.0
2024-10-08 11:00:00,719.34,720.57,718.15,719.79,80098.0,719.34,720.57,718.15,719.79,80098.0
2024-10-08 11:30:00,719.79,720.2,718.08,720.15,56597.0,719.79,720.2,718.08,720.15,56597.0
2024-10-08 12:00:00,719.97,720.68,718.25,719.92,68233.0,719.97,720.68,718.25,719.92,68233.0
2024-10-08 12:30:00,720.32,721.06,719.08,720.81,72713.0,720.32,721.06,719.08,720.81,72713.0
2024-10-08 13:00:00,720.68,721.5,718.58,720.63,56462.0,720.68,721.5,718.58,720.63,56462.0
2024-10-08 13:30:00,720.59,721.21,719.8,721.05,64619.0,720.59,721.21,719.8,721.05,64619.0
2024-10-08 14:00:00,721.08,722.58,720.63,721.53,55852.0,721.08,722.58,720.63,721.53,55852.0
2024-10-08 14:30:00,721.26,722.5,720.35,722.26,70266.0,721.26,722.5,720.35,722.26,70266.0
2024-10-08 15:00:00,722.01,724.28,721.15,722.99,96367.0,722.01,724.28,721.15,722.99,96367.0
2024-10-08 15:30:00,723.16,725.06,721.58,721.67,255059.0,723.16,725.06,721.58,721.67,255059.0
2024-10-09 09:30:00,719.25,726.7,718.87,721.79,220155.0,719.25,726.7,718.87,721.79,220155.0
2024-10-09 10:00:00,722.01,724.07,721.0,722.3,71157.0,722.01,724.07,721.0,722.3,71157.0
2024-10-09 10:30:00,722.26,723.5,721.17,723.5,51204.0,722.26,723.5,721.17,723.5,51204.0
2024-10-09 11:00:00,723.41,723.61,721.01,721.49,31106.0,723.41,723.61,721.01,721.49,31106.0
2024-10-09 11:30:00,721.75,724.0,721.55,723.88,39401.0,721.75,724.0,721.55,723.88,39401.0
2024-10-09 12:00:00,723.84,724.41,721.78,723.72,50372.0,723.84,724.41,721.78,723.72,50372.0
2024-10-09 12:30:00,724.1,724.8,723.4,724.22,53142.0,724.1,724.8,723.4,724.22,53142.0
2024-10-09 13:00:00,723.88,724.96,723.0,724.96,26700.0,723.88,724.96,723.0,724.96,26700.0
2024-10-09 13:30:00,724.87,725.67,723.79,724.95,37749.0,724.87,725.67,723.79,724.95,37749.0
2024-10-09 14:00:00,725.08,727.66,724.61,727.58,57874.0,725.08,727.66,724.61,727.58,57874.0
2024-10-09 14:30:00,727.66,728.21,726.31,726.75,56375.0,727.66,728.21,726.31,726.75,56375.0
2024-10-09 15:00:00,726.87,727.82,726.09,726.1,89434.0,726.87,727.82,726.09,726.1,89434.0
2024-10-09 15:30:00,726.21,728.59,726.05,727.28,131290.0,726.21,728.59,726.05,727.28,131290.0
2024-10-10 09:30:00,723.29,731.42,722.5,728.37,236363.0,723.29,731.42,722.5,728.37,236363.0
2024-10-10 10:00:00,728.04,730.5,725.01,725.91,91771.0,728.04,730.5,725.01,725.91,91771.0
2024-10-10 10:30:00,725.85,727.44,724.74,725.5,69467.0,725.85,727.44,724.74,725.5,69467.0
2024-10-10 11:00:00,725.21,730.07,724.86,729.49,78680.0,725.21,730.07,724.86,729.49,78680.0
2024-10-10 11:30:00,729.52,731.4,728.22,731.26,56733.0,729.52,731.4,728.22,731.26,56733.0
2024-10-10 12:00:00,731.23,732.61,731.07,731.57,70616.0,731.23,732.61,731.07,731.57,70616.0
2024-10-10 12:30:00,731.85,732.55,729.7,732.2,57237.0,731.85,732.55,729.7,732.2,57237.0
2024-10-10 13:00:00,732.06,733.85,731.27,733.0,69071.0,732.06,733.85,731.27,733.0,69071.0
2024-10-10 13:30:00,733.2,733.31,729.89,733.3,55542.0,733.2,733.31,729.89,733.3,55542.0
2024-10-10 14:00:00,733.21,733.21,730.9,731.01,42569.0,733.21,733.21,730.9,731.01,42569.0
2024-10-10 14:30:00,730.93,733.19,730.41,732.83,47107.0,730.93,733.19,730.41,732.83,47107.0
2024-10-10 15:00:00,732.82,732.82,729.58,730.12,61840.0,732.82,732.82,729.58,730.12,61840.0
2024-10-10 15:30:00,729.77,732.72,729.77,730.26,172312.0,729.77,732.72,729.77,730.26,172312.0
2024-10-11 09:30:00,733.89,736.0,730.31,733.42,184837.0,733.89,736.0,730.31,733.42,184837.0
2024-10-11 10:00:00,732.62,734.99,730.27,731.58,86516.0,732.62,734.99,730.27,731.58,86516.0
2024-10-11 10:30:00,731.29,731.33,726.18,727.29,125991.0,731.29,731.33,726.18,727.29,125991.0
2024-10-11 11:00:00,727.25,728.09,724.06,725.94,72980.0,727.25,728.09,724.06,725.94,72980.0
2024-10-11 11:30:00,725.68,728.14,724.78,728.09,47218.0,725.68,728.14,724.78,728.09,47218.0
2024-10-11 12:00:00,728.03,728.27,725.75,725.81,27248.0,728.03,728.27,725.75,725.81,27248.0
2024-10-11 12:30:00,725.84,726.0,723.68,725.24,66137.0,725.84,726.0,723.68,725.24,66137.0
2024-10-11 13:00:00,725.39,725.8,723.7,724.36,54623.0,725.39,725.8,723.7,724.36,54623.0
2024-10-11 13:30:00,724.36,724.5,722.43,722.7,60684.0,724.36,724.5,722.43,722.7,60684.0
2024-10-11 14:00:00,722.59,724.19,721.61,722.46,49495.0,722.59,724.19,721.61,722.46,49495.0
2024-10-11 14:30:00,722.61,722.85,721.22,722.46,52357.0,722.61,722.85,721.22,722.46,52357.0
2024-10-11 15:00:00,722.32,724.85,722.17,724.15,73255.0,722.32,724.85,722.17,724.15,73255.0
2024-10-11 15:30:00,724.0,725.0,722.37,722.69,163498.0,724.0,725.0,722.37,722.69,163498.0
2024-10-14 09:30:00,725.0,726.62,721.34,725.73,150337.0,725.0,726.62,721.34,725.73,150337.0
2024-10-14 10:00:00,725.85,726.0,719.4,721.38,99637.0,725.85,726.0,719.4,721.38,99637.0
2024-10-14 10:30:00,721.33,722.25,717.19,717.67,178850.0,721.33,722.25,717.19,717.67,178850.0
2024-10-14 11:00:00,717.58,717.78,714.74,715.81,96988.0,717.58,717.78,714.74,715.81,96988.0
2024-10-14 11:30:00,715.8,718.1,714.75,716.99,106347.0,715.8,718.1,714.75,716.99,106347.0
2024-10-14 12:00:00,717.16,717.71,715.55,716.43,42386.0,717.16,717.71,715.55,716.43,42386.0
2024-10-14 12:30:00,716.37,716.75,714.06,715.02,56654.0,716.37,716.75,714.06,715.02,56654.0
2024-10-14 13:00:00,715.04,715.72,712.2,712.64,83691.0,715.04,715.72,712.2,712.64,83691.0
2024-10-14 13:30:00,712.69,713.24,711.82,711.87,69599.0,712.69,713.24,711.82,711.87,69599.0
2024-10-14 14:00:00,711.93,712.98,711.37,712.02,59927.0,711.93,712.98,711.37,712.02,59927.0
2024-10-14 14:30:00,711.94,713.15,711.31,712.82,63094.0,711.94,713.15,711.31,712.82,63094.0
2024-10-14 15:00:00,712.96,714.25,712.61,714.24,62088.0,712.96,714.25,712.61,714.24,62088.0
2024-10-14 15:30:00,714.13,715.07,712.56,712.88,203996.0,714.13,715.07,712.56,712.88,203996.0
2024-10-15 09:30:00,713.2,713.4,704.7,707.13,255118.0,713.2,713.4,704.7,707.13,255118.0
2024-10-15 10:00:00,706.43,708.88,704.27,704.3,93801.0,706.43,708.88,704.27,704.3,93801.0
2024-10-15 10:30:00,704.0,704.97,699.78,703.99,144866.0,704.0,704.97,699.78,703.99,144866.0
2024-10-15 11:00:00,703.98,708.0,703.73,706.84,71748.0,703.98,708.0,703.73,706.84,71748.0
2024-10-15 11:30:00,706.85,708.23,705.68,706.06,53677.0,706.85,708.23,705.68,706.06,53677.0
2024-10-15 12:00:00,706.15,709.57,705.87,707.22,66890.0,706.15,709.57,705.87,707.22,66890.0
2024-10-15 12:30:00,707.22,709.5,707.21,708.59,36111.0,707.22,709.5,707.21,708.59,36111.0
2024-10-15 13:00:00,708.76,708.99,707.76,708.44,31230.0,708.76,708.99,707.76,708.44,31230.0
2024-10-15 13:30:00,708.24,710.24,708.2,708.73,39172.0,708.24,710.24,708.2,708.73,39172.0
2024-10-15 14:00:00,708.59,709.56,707.41,708.31,52562.0,708.59,709.56,707.41,708.31,52562.0
2024-10-15 14:30:00,708.31,708.92,707.22,707.3,59256.0,708.31,708.92,707.22,707.3,59256.0
2024-10-15 15:00:00,707.16,707.16,704.56,706.21,81211.0,707.16,707.16,704.56,706.21,81211.0
2024-10-15 15:30:00,706.24,706.87,703.81,706.07,218797.0,706.24,706.87,703.81,706.07,218797.0
2024-10-16 09:30:00,703.43,705.0,698.1,698.63,174687.0,703.43,705.0,698.1,698.63,174687.0
2024-10-16 10:00:00,698.36,703.25,697.82,702.11,76480.0,698.36,703.25,697.82,702.11,76480.0
2024-10-16 10:30:00,702.15,704.49,700.86,703.44,56887.0,702.15,704.49,700.86,703.44,56887.0
2024-10-16 11:00:00,703.66,705.46,702.27,704.0,64588.0,703.66,705.46,702.27,704.0,64588.0
2024-10-16 11:30:00,704.1,705.42,701.52,701.72,65249.0,704.1,705.42,701.52,701.72,65249.0
2024-10-16 12:00:00,701.67,703.66,701.66,703.62,46883.0,701.67,703.66,701.66,703.62,46883.0
2024-10-16 12:30:00,703.54,705.19,702.38,705.02,68108.0,703.54,705.19,702.38,705.02,68108.0
2024-10-16 13:00:00,705.14,705.59,703.7,703.71,46733.0,705.14,705.59,703.7,703.71,46733.0
2024-10-16 13:30:00,703.84,704.52,702.81,703.75,44122.0,703.84,704.52,702.81,703.75,44122.0
2024-10-16 14:00:00,703.74,704.15,702.13,702.47,69852.0,703.74,704.15,702.13,702.47,69852.0
2024-10-16 14:30:00,702.26,702.74,701.25,701.98,108857.0,702.26,702.74,701.25,701.98,108857.0
2024-10-16 15:00:00,701.97,702.47,701.29,701.54,74056.0,701.97,702.47,701.29,701.54,74056.0
2024-10-16 15:30:00,701.54,703.35,700.33,702.04,201597.0,701.54,703.35,700.33,702.04,201597.0
2024-10-17 09:30:00,704.35,704.42,688.8,690.06,634120.0,704.35,704.42,688.8,690.06,634120.0
2024-10-17 10:00:00,690.4,694.37,685.57,693.17,437400.0,690.4,694.37,685.57,693.17,437400.0
2024-10-17 10:30:00,693.48,694.19,689.42,691.59,164520.0,693.48,694.19,689.42,691.59,164520.0
2024-10-17 11:00:00,691.5,695.35,690.5,694.88,139108.0,691.5,695.35,690.5,694.88,139108.0
2024-10-17 11:30:00,695.0,696.39,693.4,695.5,183091.0,695.0,696.39,693.4,695.5,183091.0
2024-10-17 12:00:00,695.57,696.43,694.26,695.91,105867.0,695.57,696.43,694.26,695.91,105867.0
2024-10-17 12:30:00,695.78,698.0,695.38,697.37,163075.0,695.78,698.0,695.38,697.37,163075.0
2024-10-17 13:00:00,697.37,698.88,695.33,695.49,123848.0,697.37,698.88,695.33,695.49,123848.0
2024-10-17 13:30:00,695.64,696.2,693.77,693.93,139595.0,695.64,696.2,693.77,693.93,139595.0
2024-10-17 14:00:00,693.79,694.24,688.91,690.28,233252.0,693.79,694.24,688.91,690.28,233252.0
2024-10-17 14:30:00,689.86,690.11,688.31,689.51,180769.0,689.86,690.11,688.31,689.51,180769.0
2024-10-17 15:00:00,689.51,691.7,688.97,689.22,370505.0,689.51,691.7,688.97,689.22,370505.0
2024-10-17 15:30:00,689.38,690.49,687.24,687.59,667622.0,689.38,690.49,687.24,687.59,667622.0
2024-10-18 09:30:00,737.64,756.9,736.23,754.13,2949970.0,737.64,756.9,736.23,754.13,2949970.0
2024-10-18 10:00:00,754.12,761.91,752.83,758.91,1199827.0,754.12,761.91,752.83,758.91,1199827.0
2024-10-18 10:30:00,759.0,763.41,757.83,761.02,782677.0,759.0,763.41,757.83,761.02,782677.0
2024-10-18 11:00:00,761.3,763.11,758.5,760.15,545177.0,761.3,763.11,758.5,760.15,545177.0
2024-10-18 11:30:00,760.3,760.68,756.22,757.97,421216.0,760.3,760.68,756.22,757.97,421216.0
2024-10-18 12:00:00,758.04,758.24,754.19,755.72,407753.0,758.04,758.24,754.19,755.72,407753.0
2024-10-18 12:30:00,755.67,757.64,754.23,754.34,241503.0,755.67,757.64,754.23,754.34,241503.0
2024-10-18 13:00:00,754.35,755.0,753.4,754.39,326213.0,754.35,755.0,753.4,754.39,326213.0
2024-10-18 13:30:00,754.46,759.02,753.95,758.71,406828.0,754.46,759.02,753.95,758.71,406828.0
2024-10-18 14:00:00,758.71,762.5,758.0,762.09,393982.0,758.71,762.5,758.0,762.09,393982.0
2024-10-18 14:30:00,762.26,764.66,761.22,763.98,375660.0,762.26,764.66,761.22,763.98,375660.0
2024-10-18 15:00:00,763.96,766.29,762.92,765.36,477536.0,763.96,766.29,762.92,765.36,477536.0
2024-10-18 15:30:00,765.28,765.72,761.54,764.09,747631.0,765.28,765.72,761.54,764.09,747631.0
2024-10-21 09:30:00,765.41,769.28,757.77,760.12,737441.0,765.41,769.28,757.77,760.12,737441.0
2024-10-21 10:00:00,760.0,763.37,757.5,762.68,242274.0,760.0,763.37,757.5,762.68,242274.0
2024-10-21 10:30:00,762.67,766.28,758.66,762.86,249762.0,762.67,766.28,758.66,762.86,249762.0
2024-10-21 11:00:00,762.5,763.69,756.6,763.09,236229.0,762.5,763.69,756.6,763.09,236229.0
2024-10-21 11:30:00,763.3,766.25,760.33,765.58,181754.0,763.3,766.25,760.33,765.58,181754.0
2024-10-21 12:00:00,765.54,773.0,764.56,771.26,343510.0,765.54,773.0,764.56,771.26,343510.0
2024-10-21 12:30:00,771.26,771.7,769.48,770.12,292887.0,771.26,771.7,769.48,770.12,292887.0
2024-10-21 13:00:00,770.12,771.88,769.45,771.13,136343.0,770.12,771.88,769.45,771.13,136343.0
2024-10-21 13:30:00,771.29,771.29,769.6,769.86,89070.0,771.29,771.29,769.6,769.86,89070.0
2024-10-21 14:00:00,769.98,770.9,767.35,770.6,135896.0,769.98,770.9,767.35,770.6,135896.0
2024-10-21 14:30:00,770.46,772.0,768.5,768.71,136324.0,770.46,772.0,768.5,768.71,136324.0
2024-10-21 15:00:00,768.73,770.05,767.78,769.36,97249.0,768.73,770.05,767.78,769.36,97249.0
2024-10-21 15:30:00,769.24,772.28,767.71,771.89,331078.0,769.24,772.28,767.71,771.89,331078.0
2024-10-22 09:30:00,765.68,769.7,763.13,767.22,360630.0,765.68,769.7,763.13,767.22,360630.0
2024-10-22 10:00:00,767.53,768.95,764.94,766.5,110907.0,767.53,768.95,764.94,766.5,110907.0
2024-10-22 10:30:00,766.66,767.76,765.0,767.48,106067.0,766.66,767.76,765.0,767.48,106067.0
2024-10-22 11:00:00,767.19,767.62,765.05,766.99,101990.0,767.19,767.62,765.05,766.99,101990.0
2024-10-22 11:30:00,766.93,767.55,765.81,765.88,45301.0,766.93,767.55,765.81,765.88,45301.0
2024-10-22 12:00:00,765.97,766.38,762.62,762.74,136543.0,765.97,766.38,762.62,762.74,136543.0
2024-10-22 12:30:00,762.52,764.81,761.12,764.25,126062.0,762.52,764.81,761.12,764.25,126062.0
2024-10-22 13:00:00,764.47,765.34,762.22,762.22,99899.0,764.47,765.34,762.22,762.22,99899.0
2024-10-22 13:30:00,762.1,767.45,762.0,767.26,98100.0,762.1,767.45,762.0,767.26,98100.0
2024-10-22 14:00:00,767.26,767.7,765.31,765.6,77661.0,767.26,767.7,765.31,765.6,77661.0
2024-10-22 14:30:00,765.75,766.17,764.17,764.34,47296.0,765.75,766.17,764.17,764.34,47296.0
2024-10-22 15:00:00,764.42,765.09,762.5,763.23,73501.0,764.42,765.09,762.5,763.23,73501.0
2024-10-22 15:30:00,763.16,764.57,762.43,764.15,139726.0,763.16,764.57,762.43,764.15,139726.0
2024-10-23 09:30:00,762.83,763.79,756.15,757.5,239048.0,762.83,763.79,756.15,757.5,239048.0
2024-10-23 10:00:00,757.63,759.31,754.02,758.94,185049.0,757.63,759.31,754.02,758.94,185049.0
2024-10-23 10:30:00,759.0,759.94,757.3,757.67,73555.0,759.0,759.94,757.3,757.67,73555.0
2024-10-23 11:00:00,757.54,758.02,753.39,754.01,112626.0,757.54,758.02,753.39,754.01,112626.0
2024-10-23 11:30:00,753.91,755.88,753.3,754.32,131215.0,753.91,755.88,753.3,754.32,131215.0
2024-10-23 12:00:00,754.15,754.76,751.97,752.33,83955.0,754.15,754.76,751.97,752.33,83955.0
2024-10-23 12:30:00,752.34,753.32,751.36,752.47,76350.0,752.34,753.32,751.36,752.47,76350.0
2024-10-23 13:00:00,752.4,752.48,749.27,750.26,112120.0,752.4,752.48,749.27,750.26,112120.0
2024-10-23 13:30:00,750.11,750.11,746.06,746.35,130969.0,750.11,750.11,746.06,746.35,130969.0
2024-10-23 14:00:00,746.35,746.74,744.79,745.51,152222.0,746.35,746.74,744.79,745.51,152222.0
2024-10-23 14:30:00,745.51,746.26,744.26,745.36,164698.0,745.51,746.26,744.26,745.36,164698.0
2024-10-23 15:00:00,745.34,748.76,744.3,748.13,118601.0,745.34,748.76,744.3,748.13,118601.0
2024-10-23 15:30:00,748.17,749.72,747.25,749.3,238749.0,748.17,749.72,747.25,749.3,238749.0
2024-10-24 09:30:00,751.97,753.67,746.37,749.24,167651.0,751.97,753.67,746.37,749.24,167651.0
2024-10-24 10:00:00,749.27,751.71,747.2,747.83,90649.0,749.27,751.71,747.2,747.83,90649.0
2024-10-24 10:30:00,747.82,752.42,747.82,748.49,71930.0,747.82,752.42,747.82,748.49,71930.0
2024-10-24 11:00:00,748.68,749.44,747.88,748.47,39319.0,748.68,749.44,747.88,748.47,39319.0
2024-10-24 11:30:00,748.36,749.94,746.25,749.8,49268.0,748.36,749.94,746.25,749.8,49268.0
2024-10-24 12:00:00,750.0,750.99,747.18,750.52,69429.0,750.0,750.99,747.18,750.52,69429.0
2024-10-24 12:30:00,750.5,754.97,750.4,754.93,115517.0,750.5,754.97,750.4,754.93,115517.0
2024-10-24 13:00:00,754.95,755.15,753.06,753.71,75481.0,754.95,755.15,753.06,753.71,75481.0
2024-10-24 13:30:00,753.78,754.09,752.35,752.36,28350.0,753.78,754.09,752.35,752.36,28350.0
2024-10-24 14:00:00,752.27,754.0,751.66,752.88,51961.0,752.27,754.0,751.66,752.88,51961.0
2024-10-24 14:30:00,752.99,754.43,752.47,753.6,38896.0,752.99,754.43,752.47,753.6,38896.0
2024-10-24 15:00:00,753.56,755.47,752.16,754.88,64131.0,753.56,755.47,752.16,754.88,64131.0
2024-10-24 15:30:00,754.87,755.82,753.41,754.54,169147.0,754.87,755.82,753.41,754.54,169147.0
2024-10-25 09:30:00,756.17,762.7,753.53,762.7,181669.0,756.17,762.7,753.53,762.7,181669.0
2024-10-25 10:00:00,762.7,768.5,762.45,767.36,234791.0,762.7,768.5,762.45,767.36,234791.0
2024-10-25 10:30:00,767.0,767.44,763.11,763.86,122780.0,767.0,767.44,763.11,763.86,122780.0
2024-10-25 11:00:00,763.74,764.63,760.77,760.78,87707.0,763.74,764.63,760.77,760.78,87707.0
2024-10-25 11:30:00,761.11,762.08,759.14,760.67,98482.0,761.11,762.08,759.14,760.67,98482.0
2024-10-25 12:00:00,760.69,761.06,759.41,760.7,29356.0,760.69,761.06,759.41,760.7,29356.0
2024-10-25 12:30:00,761.11,762.17,759.62,761.62,54397.0,761.11,762.17,759.62,761.62,54397.0
2024-10-25 13:00:00,761.62,761.62,756.6,757.31,66825.0,761.62,761.62,756.6,757.31,66825.0
2024-10-25 13:30:00,757.3,758.23,754.12,756.28,78613.0,757.3,758.23,754.12,756.28,78613.0
2024-10-25 14:00:00,756.42,758.0,754.51,757.99,53187.0,756.42,758.0,754.51,757.99,53187.0
2024-10-25 14:30:00,757.54,758.98,756.5,758.32,54377.0,757.54,758.98,756.5,758.32,54377.0
2024-10-25 15:00:00,758.31,758.56,756.47,757.05,59241.0,758.31,758.56,756.47,757.05,59241.0
2024-10-25 15:30:00,757.12,757.58,754.12,754.85,171526.0,757.12,757.58,754.12,754.85,171526.0
2024-10-28 09:30:00,758.68,758.68,749.94,753.07,169462.0,758.68,758.68,749.94,753.07,169462.0
2024-10-28 10:00:00,752.97,754.06,750.68,752.81,103961.0,752.97,754.06,750.68,752.81,103961.0
2024-10-28 10:30:00,752.87,753.36,751.0,753.0,54094.0,752.87,753.36,751.0,753.0,54094.0
2024-10-28 11:00:00,752.84,752.97,750.0,750.78,72130.0,752.84,752.97,750.0,750.78,72130.0
2024-10-28 11:30:00,750.71,752.0,750.17,752.0,55525.0,750.71,752.0,750.17,752.0,55525.0
2024-10-28 12:00:00,751.86,752.72,750.9,752.65,37793.0,751.86,752.72,750.9,752.65,37793.0
2024-10-28 12:30:00,752.64,752.64,750.67,750.67,35248.0,752.64,752.64,750.67,750.67,35248.0
2024-10-28 13:00:00,750.76,751.7,750.21,751.46,25357.0,750.76,751.7,750.21,751.46,25357.0
2024-10-28 13:30:00,751.32,751.89,750.82,751.32,22280.0,751.32,751.89,750.82,751.32,22280.0
2024-10-28 14:00:00,751.12,751.77,750.54,750.69,56887.0,751.12,751.77,750.54,750.69,56887.0
2024-10-28 14:30:00,750.57,751.64,749.85,750.15,69054.0,750.57,751.64,749.85,750.15,69054.0
2024-10-28 15:00:00,750.0,750.62,747.88,748.76,86333.0,750.0,750.62,747.88,748.76,86333.0
2024-10-28 15:30:00,748.8,751.0,748.37,749.6,148388.0,748.8,751.0,748.37,749.6,148388.0
2024-10-29 09:30:00,751.13,755.73,748.01,752.0,153977.0,751.13,755.73,748.01,752.0,153977.0
2024-10-29 10:00:00,752.56,754.04,750.56,750.81,89105.0,752.56,754.04,750.56,750.81,89105.0
2024-10-29 10:30:00,750.88,756.42,750.08,755.6,77338.0,750.88,756.42,750.08,755.6,77338.0
2024-10-29 11:00:00,755.29,756.18,753.63,754.98,71220.0,755.29,756.18,753.63,754.98,71220.0
2024-10-29 11:30:00,755.02,755.66,753.22,755.66,43044.0,755.02,755.66,753.22,755.66,43044.0
2024-10-29 12:00:00,755.65,757.55,755.16,757.2,77312.0,755.65,757.55,755.16,757.2,77312.0
2024-10-29 12:30:00,757.35,760.59,757.0,758.97,110321.0,757.35,760.59,757.0,758.97,110321.0
2024-10-29 13:00:00,759.11,761.2,758.92,760.58,67842.0,759.11,761.2,758.92,760.58,67842.0
2024-10-29 13:30:00,760.48,763.88,760.39,761.8,96865.0,760.48,763.88,760.39,761.8,96865.0
2024-10-29 14:00:00,761.75,762.03,759.92,760.43,55417.0,761.75,762.03,759.92,760.43,55417.0
2024-10-29 14:30:00,760.37,761.54,760.16,760.47,50143.0,760.37,761.54,760.16,760.47,50143.0
2024-10-29 15:00:00,760.45,761.85,759.84,761.0,43590.0,760.45,761.85,759.84,761.0,43590.0
2024-10-29 15:30:00,761.09,761.82,759.28,759.28,181951.0,761.09,761.82,759.28,759.28,181951.0
2024-10-30 09:30:00,758.08,759.0,753.62,754.9,100541.0,758.08,759.0,753.62,754.9,100541.0
2024-10-30 10:00:00,754.8,758.2,754.8,756.36,47052.0,754.8,758.2,754.8,756.36,47052.0
2024-10-30 10:30:00,756.34,756.66,753.0,753.83,48744.0,756.34,756.66,753.0,753.83,48744.0
2024-10-30 11:00:00,753.83,756.84,752.27,756.84,61672.0,753.83,756.84,752.27,756.84,61672.0
2024-10-30 11:30:00,756.8,758.53,755.06,758.47,47779.0,756.8,758.53,755.06,758.47,47779.0
2024-10-30 12:00:00,758.29,759.79,757.57,759.18,32186.0,758.29,759.79,757.57,759.18,32186.0
2024-10-30 12:30:00,758.87,759.14,757.0,757.56,32347.0,758.87,759.14,757.0,757.56,32347.0
2024-10-30 13:00:00,757.46,757.46,755.35,756.55,53964.0,757.46,757.46,755.35,756.55,53964.0
2024-10-30 13:30:00,756.31,757.37,754.95,756.28,38253.0,756.31,757.37,754.95,756.28,38253.0
2024-10-30 14:00:00,756.37,757.88,754.74,754.91,46798.0,756.37,757.88,754.74,754.91,46798.0
2024-10-30 14:30:00,754.75,756.26,754.62,755.73,25968.0,754.75,756.26,754.62,755.73,25968.0
2024-10-30 15:00:00,755.73,755.79,754.26,754.26,37403.0,755.73,755.79,754.26,754.26,37403.0
2024-10-30 15:30:00,754.37,754.9,753.26,753.73,93300.0,754.37,754.9,753.26,753.73,93300.0
2024-10-31 09:30:00,753.93,756.57,752.23,754.64,118176.0,753.93,756.57,752.23,754.64,118176.0
2024-10-31 10:00:00,754.56,758.56,753.68,756.9,102040.0,754.56,758.56,753.68,756.9,102040.0
2024-10-31 10:30:00,757.38,758.95,754.34,755.65,66293.0,757.38,758.95,754.34,755.65,66293.0
2024-10-31 11:00:00,755.66,760.79,753.67,759.76,112848.0,755.66,760.79,753.67,759.76,112848.0
2024-10-31 11:30:00,759.37,759.8,756.97,759.45,94942.0,759.37,759.8,756.97,759.45,94942.0
2024-10-31 12:00:00,759.39,760.4,755.52,756.67,87503.0,759.39,760.4,755.52,756.67,87503.0
2024-10-31 12:30:00,756.59,756.66,754.0,754.24,47166.0,756.59,756.66,754.0,754.24,47166.0
2024-10-31 13:00:00,754.24,756.13,754.15,754.97,59149.0,754.24,756.13,754.15,754.97,59149.0
2024-10-31 13:30:00,755.04,755.98,753.52,754.77,49499.0,755.04,755.98,753.52,754.77,49499.0
2024-10-31 14:00:00,754.66,755.63,754.07,755.09,47393.0,754.66,755.63,754.07,755.09,47393.0
2024-10-31 14:30:00,755.37,756.03,754.0,756.03,58242.0,755.37,756.03,754.0,756.03,58242.0
2024-10-31 15:00:00,756.17,757.45,756.04,756.83,66064.0,756.17,757.45,756.04,756.83,66064.0
2024-10-31 15:30:00,756.9,759.59,755.84,755.92,181952.0,756.9,759.59,755.84,755.92,181952.0
2024-11-01 09:30:00,753.48,756.52,747.77,754.51,169355.0,753.48,756.52,747.77,754.51,169355.0
2024-11-01 10:00:00,754.14,763.0,753.53,762.74,115599.0,754.14,763.0,753.53,762.74,115599.0
2024-11-01 10:30:00,762.74,763.8,760.12,763.12,103191.0,762.74,763.8,760.12,763.12,103191.0
2024-11-01 11:00:00,763.11,763.19,759.0,761.81,61657.0,763.11,763.19,759.0,761.81,61657.0
2024-11-01 11:30:00,761.75,761.77,758.64,758.9,34485.0,761.75,761.77,758.64,758.9,34485.0
2024-11-01 12:00:00,758.82,761.33,758.82,760.44,44503.0,758.82,761.33,758.82,760.44,44503.0
2024-11-01 12:30:00,760.68,762.1,759.32,759.97,41141.0,760.68,762.1,759.32,759.97,41141.0
2024-11-01 13:00:00,759.95,761.1,756.43,760.93,56940.0,759.95,761.1,756.43,760.93,56940.0
2024-11-01 13:30:00,760.8,760.8,758.88,759.14,27500.0,760.8,760.8,758.88,759.14,27500.0
2024-11-01 14:00:00,759.06,759.55,757.4,758.46,24729.0,759.06,759.55,757.4,758.46,24729.0
2024-11-01 14:30:00,758.3,759.22,758.04,758.85,26342.0,758.3,759.22,758.04,758.85,26342.0
2024-11-01 15:00:00,758.83,760.28,758.13,758.33,60455.0,758.83,760.28,758.13,758.33,60455.0
2024-11-01 15:30:00,758.18,758.45,755.59,756.16,122764.0,758.18,758.45,755.59,756.16,122764.0
2024-11-04 09:30:00,753.14,755.73,749.69,753.85,160645.0,753.14,755.73,749.69,753.85,160645.0
2024-11-04 10:00:00,753.68,760.62,753.4,758.71,81567.0,753.68,760.62,753.4,758.71,81567.0
2024-11-04 10:30:00,759.3,759.92,757.43,758.84,48662.0,759.3,759.92,757.43,758.84,48662.0
2024-11-04 11:00:00,758.87,762.48,758.09,758.22,77564.0,758.87,762.48,758.09,758.22,77564.0
2024-11-04 11:30:00,758.36,758.52,754.63,755.85,57201.0,758.36,758.52,754.63,755.85,57201.0
2024-11-04 12:00:00,755.74,759.0,754.34,758.94,51954.0,755.74,759.0,754.34,758.94,51954.0
2024-11-04 12:30:00,758.66,759.46,757.8,758.77,41159.0,758.66,759.46,757.8,758.77,41159.0
2024-11-04 13:00:00,758.68,760.3,758.4,759.41,34657.0,758.68,760.3,758.4,759.41,34657.0
2024-11-04 13:30:00,759.23,760.5,758.42,759.6,37279.0,759.23,760.5,758.42,759.6,37279.0
2024-11-04 14:00:00,759.64,760.58,758.0,758.19,44920.0,759.64,760.58,758.0,758.19,44920.0
2024-11-04 14:30:00,758.0,759.13,757.8,758.45,22986.0,758.0,759.13,757.8,758.45,22986.0
2024-11-04 15:00:00,758.07,758.5,756.86,758.09,39512.0,758.07,758.5,756.86,758.09,39512.0
2024-11-04 15:30:00,758.09,758.09,755.05,755.53,118346.0,758.09,758.09,755.05,755.53,118346.0
2024-11-05 09:30:00,757.31,761.57,756.27,758.34,128407.0,757.31,761.57,756.27,758.34,128407.0
2024-11-05 10:00:00,759.1,761.53,758.0,759.84,65112.0,759.1,761.53,758.0,759.84,65112.0
2024-11-05 10:30:00,759.87,766.0,759.87,763.12,203656.0,759.87,766.0,759.87,763.12,203656.0
2024-11-05 11:00:00,762.63,764.8,761.12,763.55,85355.0,762.63,764.8,761.12,763.55,85355.0
2024-11-05 11:30:00,763.81,766.5,763.41,766.11,92262.0,763.81,766.5,763.41,766.11,92262.0
2024-11-05 12:00:00,765.89,767.53,765.32,766.0,56018.0,765.89,767.53,765.32,766.0,56018.0
2024-11-05 12:30:00,766.08,767.32,764.86,765.0,50839.0,766.08,767.32,764.86,765.0,50839.0
2024-11-05 13:00:00,765.23,766.18,764.06,764.93,57680.0,765.23,766.18,764.06,764.93,57680.0
2024-11-05 13:30:00,764.93,765.46,763.6,764.26,26817.0,764.93,765.46,763.6,764.26,26817.0
2024-11-05 14:00:00,764.52,765.33,761.27,762.38,52042.0,764.52,765.33,761.27,762.38,52042.0
2024-11-05 14:30:00,762.64,763.6,761.84,762.57,42150.0,762.64,763.6,761.84,762.57,42150.0
2024-11-05 15:00:00,762.24,763.29,761.91,763.29,49783.0,762.24,763.29,761.91,763.29,49783.0
2024-11-05 15:30:00,763.22,764.83,762.66,763.88,165890.0,763.22,764.83,762.66,763.88,165890.0
2024-11-06 09:30:00,771.5,773.0,757.38,763.06,375253.0,771.5,773.0,757.38,763.06,375253.0
2024-11-06 10:00:00,763.2,768.94,762.0,768.23,142968.0,763.2,768.94,762.0,768.23,142968.0
2024-11-06 10:30:00,768.08,770.17,766.46,768.12,90770.0,768.08,770.17,766.46,768.12,90770.0
2024-11-06 11:00:00,769.0,770.59,767.11,770.59,51899.0,769.0,770.59,767.11,770.59,51899.0
2024-11-06 11:30:00,770.6,771.34,769.0,769.96,61475.0,770.6,771.34,769.0,769.96,61475.0
2024-11-06 12:00:00,769.74,771.0,768.74,769.62,51784.0,769.74,771.0,768.74,769.62,51784.0
2024-11-06 12:30:00,769.5,772.0,769.28,771.62,49112.0,769.5,772.0,769.28,771.62,49112.0
2024-11-06 13:00:00,771.77,774.22,770.6,771.42,118264.0,771.77,774.22,770.6,771.42,118264.0
2024-11-06 13:30:00,770.99,773.29,770.85,771.69,52594.0,770.99,773.29,770.85,771.69,52594.0
2024-11-06 14:00:00,771.76,776.91,771.53,776.91,106740.0,771.76,776.91,771.53,776.91,106740.0
2024-11-06 14:30:00,776.7,779.4,776.25,778.07,123600.0,776.7,779.4,776.25,778.07,123600.0
2024-11-06 15:00:00,778.25,780.0,777.66,778.84,108723.0,778.25,780.0,777.66,778.84,108723.0
2024-11-06 15:30:00,778.85,781.49,778.44,779.8,273590.0,778.85,781.49,778.44,779.8,273590.0
2024-11-07 09:30:00,781.37,787.17,779.94,786.11,258070.0,781.37,787.17,779.94,786.11,258070.0
2024-11-07 10:00:00,786.09,787.94,783.5,784.52,108339.0,786.09,787.94,783.5,784.52,108339.0
2024-11-07 10:30:00,785.14,788.34,783.16,786.91,73629.0,785.14,788.34,783.16,786.91,73629.0
2024-11-07 11:00:00,787.0,791.17,787.0,788.6,126050.0,787.0,791.17,787.0,788.6,126050.0
2024-11-07 11:30:00,788.61,792.43,788.43,791.65,73070.0,788.61,792.43,788.43,791.65,73070.0
2024-11-07 12:00:00,791.83,793.0,789.39,791.7,78126.0,791.83,793.0,789.39,791.7,78126.0
2024-11-07 12:30:00,791.91,794.75,791.51,793.99,70690.0,791.91,794.75,791.51,793.99,70690.0
2024-11-07 13:00:00,794.0,795.26,792.24,793.33,107503.0,794.0,795.26,792.24,793.33,107503.0
2024-11-07 13:30:00,793.07,794.27,792.0,793.31,51140.0,793.07,794.27,792.0,793.31,51140.0
2024-11-07 14:00:00,793.59,796.54,792.85,796.21,97206.0,793.59,796.54,792.85,796.21,97206.0
2024-11-07 14:30:00,796.2,797.61,794.9,796.57,91957.0,796.2,797.61,794.9,796.57,91957.0
2024-11-07 15:00:00,796.35,797.4,794.82,796.65,74199.0,796.35,797.4,794.82,796.65,74199.0
2024-11-07 15:30:00,796.68,798.22,795.38,796.69,173699.0,796.68,798.22,795.38,796.69,173699.0
2024-11-08 09:30:00,797.36,799.06,793.51,798.54,138543.0,797.36,799.06,793.51,798.54,138543.0
2024-11-08 10:00:00,798.57,798.89,792.45,793.73,74068.0,798.57,798.89,792.45,793.73,74068.0
2024-11-08 10:30:00,793.78,794.19,791.05,791.51,63486.0,793.78,794.19,791.05,791.51,63486.0
2024-11-08 11:00:00,791.47,791.56,788.65,791.43,49282.0,791.47,791.56,788.65,791.43,49282.0
2024-11-08 11:30:00,791.56,792.27,789.96,790.24,36654.0,791.56,792.27,789.96,790.24,36654.0
2024-11-08 12:00:00,790.33,792.99,790.3,791.56,64550.0,790.33,792.99,790.3,791.56,64550.0
2024-11-08 12:30:00,791.56,793.72,791.26,792.58,44251.0,791.56,793.72,791.26,792.58,44251.0
2024-11-08 13:00:00,792.88,793.7,791.21,792.76,26533.0,792.88,793.7,791.21,792.76,26533.0
2024-11-08 13:30:00,792.63,794.93,792.45,793.52,33227.0,792.63,794.93,792.45,793.52,33227.0
2024-11-08 14:00:00,793.82,794.46,792.29,792.85,49698.0,793.82,794.46,792.29,792.85,49698.0
2024-11-08 14:30:00,792.84,794.5,791.78,791.92,37212.0,792.84,794.5,791.78,791.92,37212.0
2024-11-08 15:00:00,792.15,794.38,791.77,793.03,44848.0,792.15,794.38,791.77,793.03,44848.0
2024-11-08 15:30:00,793.09,795.45,793.03,795.03,104727.0,793.09,795.45,793.03,795.03,104727.0
2024-11-11 09:30:00,795.29,803.59,795.29,800.29,159769.0,795.29,803.59,795.29,800.29,159769.0
2024-11-11 10:00:00,800.11,803.69,798.54,802.59,88406.0,800.11,803.69,798.54,802.59,88406.0
2024-11-11 10:30:00,803.03,804.53,802.06,803.15,59297.0,803.03,804.53,802.06,803.15,59297.0
2024-11-11 11:00:00,802.91,805.85,802.81,804.69,59587.0,802.91,805.85,802.81,804.69,59587.0
2024-11-11 11:30:00,804.71,806.46,804.52,805.23,51353.0,804.71,806.46,804.52,805.23,51353.0
2024-11-11 12:00:00,805.2,806.54,804.79,805.7,44166.0,805.2,806.54,804.79,805.7,44166.0
2024-11-11 12:30:00,805.73,806.69,802.51,802.51,34629.0,805.73,806.69,802.51,802.51,34629.0
2024-11-11 13:00:00,802.75,803.33,800.54,800.79,33597.0,802.75,803.33,800.54,800.79,33597.0
2024-11-11 13:30:00,800.63,806.15,800.17,805.75,58705.0,800.63,806.15,800.17,805.75,58705.0
2024-11-11 14:00:00,805.76,806.83,804.79,805.62,48887.0,805.76,806.83,804.79,805.62,48887.0
2024-11-11 14:30:00,805.51,806.76,805.05,805.76,51501.0,805.51,806.76,805.05,805.76,51501.0
2024-11-11 15:00:00,805.63,805.94,803.53,804.0,31876.0,805.63,805.94,803.53,804.0,31876.0
2024-11-11 15:30:00,804.31,805.85,803.3,805.31,102685.0,804.31,805.85,803.3,805.31,102685.0
2024-11-12 09:30:00,807.5,816.74,803.75,813.65,355476.0,807.5,816.74,803.75,813.65,355476.0
2024-11-12 10:00:00,814.82,814.82,811.0,813.88,106142.0,814.82,814.82,811.0,813.88,106142.0
2024-11-12 10:30:00,813.87,814.95,811.09,811.94,89742.0,813.87,814.95,811.09,811.94,89742.0
2024-11-12 11:00:00,812.02,813.12,809.4,811.51,78364.0,812.02,813.12,809.4,811.51,78364.0
2024-11-12 11:30:00,811.5,812.67,809.3,811.75,44670.0,811.5,812.67,809.3,811.75,44670.0
2024-11-12 12:00:00,811.7,814.16,811.39,813.0,66420.0,811.7,814.16,811.39,813.0,66420.0
2024-11-12 12:30:00,813.0,814.2,811.35,811.58,43940.0,813.0,814.2,811.35,811.58,43940.0
2024-11-12 13:00:00,811.62,815.88,811.35,814.82,61521.0,811.62,815.88,811.35,814.82,61521.0
2024-11-12 13:30:00,815.11,817.33,815.11,816.63,88812.0,815.11,817.33,815.11,816.63,88812.0
2024-11-12 14:00:00,816.82,818.55,815.71,815.9,74155.0,816.82,818.55,815.71,815.9,74155.0
2024-11-12 14:30:00,816.58,818.39,815.41,818.03,58327.0,816.58,818.39,815.41,818.03,58327.0
2024-11-12 15:00:00,818.11,819.98,817.43,819.73,68374.0,818.11,819.98,817.43,819.73,68374.0
2024-11-12 15:30:00,819.69,820.37,817.6,819.67,161496.0,819.69,820.37,817.6,819.67,161496.0
2024-11-13 09:30:00,822.62,832.85,820.53,825.15,294850.0,822.62,832.85,820.53,825.15,294850.0
2024-11-13 10:00:00,825.06,827.75,823.96,825.74,124184.0,825.06,827.75,823.96,825.74,124184.0
2024-11-13 10:30:00,825.96,829.35,824.47,829.06,64129.0,825.96,829.35,824.47,829.06,64129.0
2024-11-13 11:00:00,829.06,831.43,827.41,830.71,68303.0,829.06,831.43,827.41,830.71,68303.0
2024-11-13 11:30:00,830.7,831.64,829.23,830.5,60298.0,830.7,831.64,829.23,830.5,60298.0
2024-11-13 12:00:00,830.42,831.47,829.6,830.59,53337.0,830.42,831.47,829.6,830.59,53337.0
2024-11-13 12:30:00,830.76,832.51,830.16,831.4,64117.0,830.76,832.51,830.16,831.4,64117.0
2024-11-13 13:00:00,831.85,834.23,831.3,834.23,54263.0,831.85,834.23,831.3,834.23,54263.0
2024-11-13 13:30:00,834.08,836.99,833.93,836.44,73140.0,834.08,836.99,833.93,836.44,73140.0
2024-11-13 14:00:00,836.44,836.46,833.36,834.2,70357.0,836.44,836.46,833.36,834.2,70357.0
2024-11-13 14:30:00,834.26,834.98,831.05,834.41,59354.0,834.26,834.98,831.05,834.41,59354.0
2024-11-13 15:00:00,834.43,835.42,832.71,834.05,55137.0,834.43,835.42,832.71,834.05,55137.0
2024-11-13 15:30:00,833.82,835.91,829.16,830.47,190476.0,833.82,835.91,829.16,830.47,190476.0
2024-11-14 09:30:00,833.67,840.8,830.02,838.68,269445.0,833.67,840.8,830.02,838.68,269445.0
2024-11-14 10:00:00,838.01,841.0,834.31,836.0,120712.0,838.01,841.0,834.31,836.0,120712.0
2024-11-14 10:30:00,836.02,840.89,835.03,836.52,100394.0,836.02,840.89,835.03,836.52,100394.0
2024-11-14 11:00:00,836.84,838.6,835.52,837.24,71275.0,836.84,838.6,835.52,837.24,71275.0
2024-11-14 11:30:00,837.44,838.1,834.81,835.47,53202.0,837.44,838.1,834.81,835.47,53202.0
2024-11-14 12:00:00,835.71,836.46,833.97,836.17,59338.0,835.71,836.46,833.97,836.17,59338.0
2024-11-14 12:30:00,836.18,837.17,834.19,836.26,45326.0,836.18,837.17,834.19,836.26,45326.0
2024-11-14 13:00:00,835.99,836.73,834.71,834.72,28974.0,835.99,836.73,834.71,834.72,28974.0
2024-11-14 13:30:00,834.7,836.41,834.16,834.5,40895.0,834.7,836.41,834.16,834.5,40895.0
2024-11-14 14:00:00,834.5,836.11,833.76,835.69,38744.0,834.5,836.11,833.76,835.69,38744.0
2024-11-14 14:30:00,835.43,838.0,835.43,837.03,69869.0,835.43,838.0,835.43,837.03,69869.0
2024-11-14 15:00:00,836.89,837.18,834.3,836.11,59645.0,836.89,837.18,834.3,836.11,59645.0
2024-11-14 15:30:00,836.17,837.82,834.34,837.44,136630.0,836.17,837.82,834.34,837.44,136630.0
2024-11-15 09:30:00,831.01,832.04,822.51,824.13,376970.0,831.01,832.04,822.51,824.13,376970.0
2024-11-15 10:00:00,824.42,826.12,820.09,820.8,130643.0,824.42,826.12,820.09,820.8,130643.0
2024-11-15 10:30:00,820.12,822.58,818.22,820.83,112265.0,820.12,822.58,818.22,820.83,112265.0
2024-11-15 11:00:00,820.53,821.3,817.92,820.92,118970.0,820.53,821.3,817.92,820.92,118970.0
2024-11-15 11:30:00,820.5,821.98,818.52,820.8,115054.0,820.5,821.98,818.52,820.8,115054.0
2024-11-15 12:00:00,821.1,821.1,816.66,817.09,82818.0,821.1,821.1,816.66,817.09,82818.0
2024-11-15 12:30:00,817.08,819.83,816.49,819.54,100754.0,817.08,819.83,816.49,819.54,100754.0
2024-11-15 13:00:00,819.3,821.87,818.35,820.25,64950.0,819.3,821.87,818.35,820.25,64950.0
2024-11-15 13:30:00,820.28,820.96,817.15,817.78,62175.0,820.28,820.96,817.15,817.78,62175.0
2024-11-15 14:00:00,817.92,819.75,817.55,819.35,54557.0,817.92,819.75,817.55,819.35,54557.0
2024-11-15 14:30:00,819.19,823.3,819.19,822.03,57107.0,819.19,823.3,819.19,822.03,57107.0
2024-11-15 15:00:00,822.25,824.16,822.0,822.26,87590.0,822.25,824.16,822.0,822.26,87590.0
2024-11-15 15:30:00,822.25,824.76,819.89,823.82,271074.0,822.25,824.76,819.89,823.82,271074.0
2024-11-18 09:30:00,815.61,820.2,809.33,818.89,493900.0,815.61,820.2,809.33,818.89,493900.0
2024-11-18 10:00:00,818.89,835.93,818.44,835.92,312361.0,818.89,835.93,818.44,835.92,312361.0
2024-11-18 10:30:00,836.28,840.86,835.12,838.18,192488.0,836.28,840.86,835.12,838.18,192488.0
2024-11-18 11:00:00,838.17,844.06,837.71,843.33,151276.0,838.17,844.06,837.71,843.33,151276.0
2024-11-18 11:30:00,843.33,846.03,841.78,842.8,109539.0,843.33,846.03,841.78,842.8,109539.0
2024-11-18 12:00:00,842.53,845.0,841.76,843.8,67698.0,842.53,845.0,841.76,843.8,67698.0
2024-11-18 12:30:00,843.95,844.4,840.05,842.8,103713.0,843.95,844.4,840.05,842.8,103713.0
2024-11-18 13:00:00,843.03,843.44,839.71,841.41,74108.0,843.03,843.44,839.71,841.41,74108.0
2024-11-18 13:30:00,841.45,843.84,839.45,843.84,76609.0,841.45,843.84,839.45,843.84,76609.0
2024-11-18 14:00:00,843.5,845.0,842.12,842.7,67179.0,843.5,845.0,842.12,842.7,67179.0
2024-11-18 14:30:00,842.51,846.27,842.51,844.78,83929.0,842.51,846.27,842.51,844.78,83929.0
2024-11-18 15:00:00,844.84,846.99,844.27,846.45,67361.0,844.84,846.99,844.27,846.45,67361.0
2024-11-18 15:30:00,846.38,848.45,845.56,846.87,236208.0,846.38,848.45,845.56,846.87,236208.0
2024-11-19 09:30:00,839.75,850.37,839.16,847.74,234350.0,839.75,850.37,839.16,847.74,234350.0
2024-11-19 10:00:00,847.32,852.25,846.0,852.24,183696.0,847.32,852.25,846.0,852.24,183696.0
2024-11-19 10:30:00,851.48,853.55,849.87,853.3,99492.0,851.48,853.55,849.87,853.3,99492.0
2024-11-19 11:00:00,852.89,858.33,852.66,858.16,83185.0,852.89,858.33,852.66,858.16,83185.0
2024-11-19 11:30:00,858.0,864.14,858.0,862.81,175574.0,858.0,864.14,858.0,862.81,175574.0
2024-11-19 12:00:00,862.5,864.66,861.3,864.18,112907.0,862.5,864.66,861.3,864.18,112907.0
2024-11-19 12:30:00,864.14,866.65,863.74,865.33,107102.0,864.14,866.65,863.74,865.33,107102.0
2024-11-19 13:00:00,865.55,867.39,864.43,866.57,78072.0,865.55,867.39,864.43,866.57,78072.0
2024-11-19 13:30:00,866.27,869.59,866.14,869.24,99581.0,866.27,869.59,866.14,869.24,99581.0
2024-11-19 14:00:00,869.08,873.0,869.01,872.23,139393.0,869.08,873.0,869.01,872.23,139393.0
2024-11-19 14:30:00,872.23,873.7,870.29,871.54,117023.0,872.23,873.7,870.29,871.54,117023.0
2024-11-19 15:00:00,871.08,873.88,869.5,873.56,117967.0,871.08,873.88,869.5,873.56,117967.0
2024-11-19 15:30:00,873.56,874.49,871.1,871.6,273958.0,873.56,874.49,871.1,871.6,273958.0
2024-11-20 09:30:00,879.98,890.6,876.53,879.52,594967.0,879.98,890.6,876.53,879.52,594967.0
2024-11-20 10:00:00,878.8,879.89,869.0,869.78,272240.0,878.8,879.89,869.0,869.78,272240.0
2024-11-20 10:30:00,869.19,876.98,868.4,876.09,178607.0,869.19,876.98,868.4,876.09,178607.0
2024-11-20 11:00:00,875.94,879.75,875.3,876.36,123200.0,875.94,879.75,875.3,876.36,123200.0
2024-11-20 11:30:00,876.22,882.47,875.5,881.25,109069.0,876.22,882.47,875.5,881.25,109069.0
2024-11-20 12:00:00,881.32,882.41,877.89,880.9,107189.0,881.32,882.41,877.89,880.9,107189.0
2024-11-20 12:30:00,880.67,881.5,878.04,878.52,57470.0,880.67,881.5,878.04,878.52,57470.0
2024-11-20 13:00:00,878.5,879.99,878.2,879.14,67259.0,878.5,879.99,878.2,879.14,67259.0
2024-11-20 13:30:00,879.38,879.39,874.0,876.47,55278.0,879.38,879.39,874.0,876.47,55278.0
2024-11-20 14:00:00,876.46,877.0,874.77,875.67,54465.0,876.46,877.0,874.77,875.67,54465.0
2024-11-20 14:30:00,875.66,877.35,875.26,875.97,47177.0,875.66,877.35,875.26,875.97,47177.0
2024-11-20 15:00:00,875.81,881.34,875.39,880.78,66357.0,875.81,881.34,875.39,880.78,66357.0
2024-11-20 15:30:00,880.93,885.3,880.92,883.88,301221.0,880.93,885.3,880.92,883.88,301221.0
2024-11-21 09:30:00,883.93,886.91,877.24,883.07,429092.0,883.93,886.91,877.24,883.07,429092.0
2024-11-21 10:00:00,883.22,895.43,881.38,888.84,275987.0,883.22,895.43,881.38,888.84,275987.0
2024-11-21 10:30:00,888.86,895.06,885.51,894.43,152071.0,888.86,895.06,885.51,894.43,152071.0
2024-11-21 11:00:00,894.69,899.8,894.69,899.75,215513.0,894.69,899.8,894.69,899.75,215513.0
2024-11-21 11:30:00,899.7,904.13,899.18,903.69,255752.0,899.7,904.13,899.18,903.69,255752.0
2024-11-21 12:00:00,903.59,907.63,901.56,906.84,147942.0,903.59,907.63,901.56,906.84,147942.0
2024-11-21 12:30:00,906.83,908.0,897.9,898.29,177079.0,906.83,908.0,897.9,898.29,177079.0
2024-11-21 13:00:00,898.21,898.77,892.0,897.41,162283.0,898.21,898.77,892.0,897.41,162283.0
2024-11-21 13:30:00,897.63,899.13,895.44,896.58,73964.0,897.63,899.13,895.44,896.58,73964.0
2024-11-21 14:00:00,896.61,899.4,896.26,897.62,52323.0,896.61,899.4,896.26,897.62,52323.0
2024-11-21 14:30:00,897.17,897.77,895.38,896.91,63537.0,897.17,897.77,895.38,896.91,63537.0
2024-11-21 15:00:00,896.91,899.64,896.5,899.03,70278.0,896.91,899.64,896.5,899.03,70278.0
2024-11-21 15:30:00,898.91,900.37,895.74,897.48,182455.0,898.91,900.37,895.74,897.48,182455.0
2024-11-22 09:30:00,896.0,903.78,893.0,903.5,223686.0,896.0,903.78,893.0,903.5,223686.0
2024-11-22 10:00:00,903.04,904.02,898.21,899.38,114082.0,903.04,904.02,898.21,899.38,114082.0
2024-11-22 10:30:00,898.53,906.0,897.67,905.3,120122.0,898.53,906.0,897.67,905.3,120122.0
2024-11-22 11:00:00,905.0,905.9,899.56,901.35,99663.0,905.0,905.9,899.56,901.35,99663.0
2024-11-22 11:30:00,901.0,901.71,898.27,900.4,108404.0,901.0,901.71,898.27,900.4,108404.0
2024-11-22 12:00:00,900.18,901.18,897.76,898.15,106369.0,900.18,901.18,897.76,898.15,106369.0
2024-11-22 12:30:00,898.23,900.2,897.8,899.53,59933.0,898.23,900.2,897.8,899.53,59933.0
2024-11-22 13:00:00,899.73,902.58,899.55,901.41,88444.0,899.73,902.58,899.55,901.41,88444.0
2024-11-22 13:30:00,901.41,902.49,897.83,898.82,47845.0,901.41,902.49,897.83,898.82,47845.0
2024-11-22 14:00:00,898.8,898.8,896.34,897.92,48068.0,898.8,898.8,896.34,897.92,48068.0
2024-11-22 14:30:00,897.59,900.5,897.36,899.98,75358.0,897.59,900.5,897.36,899.98,75358.0
2024-11-22 15:00:00,900.14,900.39,897.11,897.55,102231.0,900.14,900.39,897.11,897.55,102231.0
2024-11-22 15:30:00,897.48,899.31,897.35,897.95,131033.0,897.48,899.31,897.35,897.95,131033.0
2024-11-25 09:30:00,902.05,902.05,883.1,887.61,376597.0,902.05,902.05,883.1,887.61,376597.0
2024-11-25 10:00:00,887.29,887.74,877.12,877.69,239143.0,887.29,887.74,877.12,877.69,239143.0
2024-11-25 10:30:00,877.65,878.11,869.5,872.04,307297.0,877.65,878.11,869.5,872.04,307297.0
2024-11-25 11:00:00,872.31,875.31,868.0,874.42,229016.0,872.31,875.31,868.0,874.42,229016.0
2024-11-25 11:30:00,874.16,876.61,872.91,874.29,149806.0,874.16,876.61,872.91,874.29,149806.0
2024-11-25 12:00:00,874.42,874.43,867.32,868.34,158506.0,874.42,874.43,867.32,868.34,158506.0
2024-11-25 12:30:00,868.0,871.59,868.0,871.3,130528.0,868.0,871.59,868.0,871.3,130528.0
2024-11-25 13:00:00,871.54,873.22,869.4,870.74,145212.0,871.54,873.22,869.4,870.74,145212.0
2024-11-25 13:30:00,870.5,872.2,869.83,871.02,84058.0,870.5,872.2,869.83,871.02,84058.0
2024-11-25 14:00:00,870.74,871.61,869.35,869.45,93491.0,870.74,871.61,869.35,869.45,93491.0
2024-11-25 14:30:00,869.73,870.51,868.29,868.89,78616.0,869.73,870.51,868.29,868.89,78616.0
2024-11-25 15:00:00,869.06,869.16,865.64,865.74,126403.0,869.06,869.16,865.64,865.74,126403.0
2024-11-25 15:30:00,865.74,868.69,864.22,865.39,352516.0,865.74,868.69,864.22,865.39,352516.0
2024-11-26 09:30:00,867.49,884.0,867.25,882.47,317138.0,867.49,884.0,867.25,882.47,317138.0
2024-11-26 10:00:00,882.72,886.36,880.5,880.99,225014.0,882.72,886.36,880.5,880.99,225014.0
2024-11-26 10:30:00,881.47,883.12,877.72,877.72,76512.0,881.47,883.12,877.72,877.72,76512.0
2024-11-26 11:00:00,878.21,880.81,876.98,878.72,80613.0,878.21,880.81,876.98,878.72,80613.0
2024-11-26 11:30:00,879.12,883.47,877.85,883.13,110262.0,879.12,883.47,877.85,883.13,110262.0
2024-11-26 12:00:00,883.29,883.35,879.0,882.49,56648.0,883.29,883.35,879.0,882.49,56648.0
2024-11-26 12:30:00,882.72,882.84,879.71,880.34,45513.0,882.72,882.84,879.71,880.34,45513.0
2024-11-26 13:00:00,880.01,880.19,876.0,876.55,86458.0,880.01,880.19,876.0,876.55,86458.0
2024-11-26 13:30:00,876.47,876.74,872.26,872.26,81135.0,876.47,876.74,872.26,872.26,81135.0
2024-11-26 14:00:00,872.22,873.37,871.5,872.22,64858.0,872.22,873.37,871.5,872.22,64858.0
2024-11-26 14:30:00,871.99,873.44,870.35,870.7,96603.0,871.99,873.44,870.35,870.7,96603.0
2024-11-26 15:00:00,870.51,872.61,870.24,871.3,85064.0,870.51,872.61,870.24,871.3,85064.0
2024-11-26 15:30:00,871.11,873.92,870.22,872.77,138041.0,871.11,873.92,870.22,872.77,138041.0
2024-11-27 09:30:00,873.27,873.27,865.82,868.75,152483.0,873.27,873.27,865.82,868.75,152483.0
2024-11-27 10:00:00,869.2,870.32,865.75,866.5,67959.0,869.2,870.32,865.75,866.5,67959.0
2024-11-27 10:30:00,866.42,867.14,862.49,862.86,79689.0,866.42,867.14,862.49,862.86,79689.0
2024-11-27 11:00:00,862.72,864.34,858.91,863.66,108903.0,862.72,864.34,858.91,863.66,108903.0
2024-11-27 11:30:00,863.56,866.66,863.21,864.24,63633.0,863.56,866.66,863.21,864.24,63633.0
2024-11-27 12:00:00,864.15,866.48,861.84,864.57,47193.0,864.15,866.48,861.84,864.57,47193.0
2024-11-27 12:30:00,864.45,868.35,863.76,867.61,44494.0,864.45,868.35,863.76,867.61,44494.0
2024-11-27 13:00:00,867.56,875.74,867.56,875.19,108454.0,867.56,875.74,867.56,875.19,108454.0
2024-11-27 13:30:00,875.02,879.8,874.41,879.19,70986.0,875.02,879.8,874.41,879.19,70986.0
2024-11-27 14:00:00,879.34,880.94,877.88,879.51,74977.0,879.34,880.94,877.88,879.51,74977.0
2024-11-27 14:30:00,879.75,880.75,878.84,879.83,53329.0,879.75,880.75,878.84,879.83,53329.0
2024-11-27 15:00:00,880.0,880.95,878.55,878.98,64817.0,880.0,880.95,878.55,878.98,64817.0
2024-11-27 15:30:00,879.38,879.5,875.9,877.46,117287.0,879.38,879.5,875.9,877.46,117287.0
2024-11-29 09:30:00,881.01,885.4,876.68,885.39,184085.0,881.01,885.4,876.68,885.39,184085.0
2024-11-29 10:00:00,885.5,889.45,885.05,887.87,119798.0,885.5,889.45,885.05,887.87,119798.0
2024-11-29 10:30:00,888.74,891.92,888.66,890.0,113841.0,888.74,891.92,888.66,890.0,113841.0
2024-11-29 11:00:00,890.09,892.41,889.24,891.23,88221.0,890.09,892.41,889.24,891.23,88221.0
2024-11-29 11:30:00,890.88,891.97,889.29,889.81,66791.0,890.88,891.97,889.29,889.81,66791.0
2024-11-29 12:00:00,889.45,890.86,887.72,889.2,76788.0,889.45,890.86,887.72,889.2,76788.0
2024-11-29 12:30:00,889.42,891.0,886.17,886.75,172678.0,889.42,891.0,886.17,886.75,172678.0
2024-12-02 09:30:00,887.51,900.8,884.12,898.21,190399.0,887.51,900.8,884.12,898.21,190399.0
2024-12-02 10:00:00,897.93,902.34,897.53,899.2,105027.0,897.93,902.34,897.53,899.2,105027.0
2024-12-02 10:30:00,899.21,899.35,895.21,897.15,72426.0,899.21,899.35,895.21,897.15,72426.0
2024-12-02 11:00:00,897.15,897.82,893.41,894.88,53067.0,897.15,897.82,893.41,894.88,53067.0
2024-12-02 11:30:00,894.48,898.33,894.47,897.39,51684.0,894.48,898.33,894.47,897.39,51684.0
2024-12-02 12:00:00,898.21,899.1,895.93,896.99,36684.0,898.21,899.1,895.93,896.99,36684.0
2024-12-02 12:30:00,897.01,897.02,893.85,894.32,37942.0,897.01,897.02,893.85,894.32,37942.0
2024-12-02 13:00:00,894.37,895.82,893.5,895.33,33509.0,894.37,895.82,893.5,895.33,33509.0
2024-12-02 13:30:00,895.16,895.89,893.63,895.85,29244.0,895.16,895.89,893.63,895.85,29244.0
2024-12-02 14:00:00,896.07,896.42,894.56,896.42,31295.0,896.07,896.42,894.56,896.42,31295.0
2024-12-02 14:30:00,896.14,898.0,896.06,897.53,53562.0,896.14,898.0,896.06,897.53,53562.0
2024-12-02 15:00:00,897.51,899.57,897.23,899.34,58792.0,897.51,899.57,897.23,899.34,58792.0
2024-12-02 15:30:00,899.33,899.78,897.0,897.98,95620.0,899.33,899.78,897.0,897.98,95620.0
2024-12-03 09:30:00,894.36,897.64,888.02,894.29,125878.0,894.36,897.64,888.02,894.29,125878.0
2024-12-03 10:00:00,894.0,897.15,891.22,891.27,70487.0,894.0,897.15,891.22,891.27,70487.0
2024-12-03 10:30:00,891.58,894.42,891.56,893.63,51304.0,891.58,894.42,891.56,893.63,51304.0
2024-12-03 11:00:00,894.33,895.76,893.4,894.22,53961.0,894.33,895.76,893.4,894.22,53961.0
2024-12-03 11:30:00,894.59,896.77,892.74,893.41,68750.0,894.59,896.77,892.74,893.41,68750.0
2024-12-03 12:00:00,893.36,894.1,891.82,893.01,30798.0,893.36,894.1,891.82,893.01,30798.0
2024-12-03 12:30:00,892.64,898.0,892.0,897.83,52515.0,892.64,898.0,892.0,897.83,52515.0
2024-12-03 13:00:00,897.84,900.02,897.69,899.46,68721.0,897.84,900.02,897.69,899.46,68721.0
2024-12-03 13:30:00,899.6,900.59,898.2,899.23,42948.0,899.6,900.59,898.2,899.23,42948.0
2024-12-03 14:00:00,899.23,900.74,899.01,900.13,38895.0,899.23,900.74,899.01,900.13,38895.0
2024-12-03 14:30:00,900.23,900.47,899.36,900.2,35190.0,900.23,900.47,899.36,900.2,35190.0
2024-12-03 15:00:00,900.33,901.65,899.12,899.12,70082.0,900.33,901.65,899.12,899.12,70082.0
2024-12-03 15:30:00,899.22,902.69,897.83,901.94,153057.0,899.22,902.69,897.83,901.94,153057.0
2024-12-04 09:30:00,898.05,905.0,898.05,901.94,123448.0,898.05,905.0,898.05,901.94,123448.0
2024-12-04 10:00:00,901.99,912.96,901.0,912.57,171964.0,901.99,912.96,901.0,912.57,171964.0
2024-12-04 10:30:00,912.64,915.23,911.14,914.28,104686.0,912.64,915.23,911.14,914.28,104686.0
2024-12-04 11:00:00,914.32,914.65,909.08,909.56,88473.0,914.32,914.65,909.08,909.56,88473.0
2024-12-04 11:30:00,909.34,912.68,907.44,912.68,61879.0,909.34,912.68,907.44,912.68,61879.0
2024-12-04 12:00:00,912.38,914.35,910.6,913.08,48402.0,912.38,914.35,910.6,913.08,48402.0
2024-12-04 12:30:00,912.81,915.22,911.4,914.46,49967.0,912.81,915.22,911.4,914.46,49967.0
2024-12-04 13:00:00,914.08,915.08,912.68,913.19,54465.0,914.08,915.08,912.68,913.19,54465.0
2024-12-04 13:30:00,913.53,915.4,911.68,914.78,46138.0,913.53,915.4,911.68,914.78,46138.0
2024-12-04 14:00:00,914.74,915.97,913.24,914.94,47785.0,914.74,915.97,913.24,914.94,47785.0
2024-12-04 14:30:00,915.22,915.8,911.79,912.75,64483.0,915.22,915.8,911.79,912.75,64483.0
2024-12-04 15:00:00,912.75,914.31,911.5,913.46,57261.0,912.75,914.31,911.5,913.46,57261.0
2024-12-04 15:30:00,913.21,914.19,910.53,911.09,124697.0,913.21,914.19,910.53,911.09,124697.0
2024-12-05 09:30:00,917.85,921.0,911.1,913.67,217160.0,917.85,921.0,911.1,913.67,217160.0
2024-12-05 10:00:00,913.67,921.07,911.51,919.51,108879.0,913.67,921.07,911.51,919.51,108879.0
2024-12-05 10:30:00,919.6,921.7,917.91,919.44,69377.0,919.6,921.7,917.91,919.44,69377.0
2024-12-05 11:00:00,919.46,923.28,917.37,920.96,79981.0,919.46,923.28,917.37,920.96,79981.0
2024-12-05 11:30:00,921.34,921.43,919.48,920.73,54825.0,921.34,921.43,919.48,920.73,54825.0
2024-12-05 12:00:00,920.51,922.68,919.9,922.1,75038.0,920.51,922.68,919.9,922.1,75038.0
2024-12-05 12:30:00,922.34,925.49,921.55,924.51,86480.0,922.34,925.49,921.55,924.51,86480.0
2024-12-05 13:00:00,924.77,925.24,922.14,923.31,77055.0,924.77,925.24,922.14,923.31,77055.0
2024-12-05 13:30:00,923.35,927.0,922.61,925.35,71192.0,923.35,927.0,922.61,925.35,71192.0
2024-12-05 14:00:00,925.3,926.4,923.46,923.46,52616.0,925.3,926.4,923.46,923.46,52616.0
2024-12-05 14:30:00,923.7,924.24,922.35,923.51,50272.0,923.7,924.24,922.35,923.51,50272.0
2024-12-05 15:00:00,923.33,924.66,920.96,921.27,47985.0,923.33,924.66,920.96,921.27,47985.0
2024-12-05 15:30:00,921.57,921.59,917.2,917.96,159743.0,921.57,921.59,917.2,917.96,159743.0
2024-12-06 09:30:00,915.23,921.93,912.71,916.51,168351.0,915.23,921.93,912.71,916.51,168351.0
2024-12-06 10:00:00,916.74,922.37,916.01,922.06,92520.0,916.74,922.37,916.01,922.06,92520.0
2024-12-06 10:30:00,921.69,921.89,918.5,920.67,45619.0,921.69,921.89,918.5,920.67,45619.0
2024-12-06 11:00:00,920.83,924.0,920.25,923.37,67478.0,920.83,924.0,920.25,923.37,67478.0
2024-12-06 11:30:00,923.24,925.72,922.3,922.51,47545.0,923.24,925.72,922.3,922.51,47545.0
2024-12-06 12:00:00,923.16,925.32,922.49,925.21,44874.0,923.16,925.32,922.49,925.21,44874.0
2024-12-06 12:30:00,925.04,926.33,924.6,924.73,57698.0,925.04,926.33,924.6,924.73,57698.0
2024-12-06 13:00:00,924.76,928.96,924.7,928.9,59292.0,924.76,928.96,924.7,928.9,59292.0
2024-12-06 13:30:00,928.82,928.85,926.4,928.03,39834.0,928.82,928.85,926.4,928.03,39834.0
2024-12-06 14:00:00,928.18,928.28,926.07,927.8,62583.0,928.18,928.28,926.07,927.8,62583.0
2024-12-06 14:30:00,927.82,930.58,927.61,929.45,85676.0,927.82,930.58,927.61,929.45,85676.0
2024-12-06 15:00:00,929.63,931.69,929.38,930.13,100336.0,929.63,931.69,929.38,930.13,100336.0
2024-12-06 15:30:00,930.29,935.27,930.02,934.84,268501.0,930.29,935.27,930.02,934.84,268501.0
2024-12-09 09:30:00,928.0,930.3,917.75,918.5,257329.0,928.0,930.3,917.75,918.5,257329.0
2024-12-09 10:00:00,918.99,922.15,909.25,911.22,205719.0,918.99,922.15,909.25,911.22,205719.0
2024-12-09 10:30:00,910.32,913.06,904.57,908.62,159502.0,910.32,913.06,904.57,908.62,159502.0
2024-12-09 11:00:00,908.64,910.4,902.59,908.19,148570.0,908.64,910.4,902.59,908.19,148570.0
2024-12-09 11:30:00,908.25,912.0,908.25,911.98,70945.0,908.25,912.0,908.25,911.98,70945.0
2024-12-09 12:00:00,911.79,914.05,911.02,911.02,64633.0,911.79,914.05,911.02,911.02,64633.0
2024-12-09 12:30:00,911.0,912.11,909.6,910.66,67176.0,911.0,912.11,909.6,910.66,67176.0
2024-12-09 13:00:00,910.68,913.2,908.78,912.64,53448.0,910.68,913.2,908.78,912.64,53448.0
2024-12-09 13:30:00,912.48,917.25,912.4,916.5,81178.0,912.48,917.25,912.4,916.5,81178.0
2024-12-09 14:00:00,916.36,916.83,911.79,912.4,45943.0,916.36,916.83,911.79,912.4,45943.0
2024-12-09 14:30:00,912.37,912.64,909.61,911.89,39451.0,912.37,912.64,909.61,911.89,39451.0
2024-12-09 15:00:00,911.8,912.88,911.37,912.07,57000.0,911.8,912.88,911.37,912.07,57000.0
2024-12-09 15:30:00,911.75,914.13,911.18,913.78,118610.0,911.75,914.13,911.18,913.78,118610.0
2024-12-10 09:30:00,913.76,922.0,910.5,916.44,168992.0,913.76,922.0,910.5,916.44,168992.0
2024-12-10 10:00:00,916.44,921.17,915.87,917.15,70959.0,916.44,921.17,915.87,917.15,70959.0
2024-12-10 10:30:00,916.45,920.71,915.77,916.4,66252.0,916.45,920.71,915.77,916.4,66252.0
2024-12-10 11:00:00,916.51,921.79,915.25,918.45,54976.0,916.51,921.79,915.25,918.45,54976.0
2024-12-10 11:30:00,918.45,921.49,916.0,920.41,37291.0,918.45,921.49,916.0,920.41,37291.0
2024-12-10 12:00:00,920.41,922.88,919.14,921.62,73206.0,920.41,922.88,919.14,921.62,73206.0
2024-12-10 12:30:00,921.62,922.59,919.17,919.18,40004.0,921.62,922.59,919.17,919.18,40004.0
2024-12-10 13:00:00,918.93,919.47,916.09,916.33,32784.0,918.93,919.47,916.09,916.33,32784.0
2024-12-10 13:30:00,916.34,918.36,916.33,917.6,26413.0,916.34,918.36,916.33,917.6,26413.0
2024-12-10 14:00:00,917.61,918.03,916.61,917.7,25538.0,917.61,918.03,916.61,917.7,25538.0
2024-12-10 14:30:00,917.49,917.8,910.0,912.13,79141.0,917.49,917.8,910.0,912.13,79141.0
2024-12-10 15:00:00,912.13,913.22,909.58,913.22,77679.0,912.13,913.22,909.58,913.22,77679.0
2024-12-10 15:30:00,913.06,915.95,912.48,913.61,137774.0,913.06,915.95,912.48,913.61,137774.0
2024-12-11 09:30:00,924.71,935.47,923.08,932.86,295128.0,924.71,935.47,923.08,932.86,295128.0
2024-12-11 10:00:00,932.55,936.69,931.51,935.33,135647.0,932.55,936.69,931.51,935.33,135647.0
2024-12-11 10:30:00,935.22,940.01,935.0,935.83,140873.0,935.22,940.01,935.0,935.83,140873.0
2024-12-11 11:00:00,935.94,938.35,933.97,938.09,113666.0,935.94,938.35,933.97,938.09,113666.0
2024-12-11 11:30:00,938.1,938.91,936.0,937.95,85923.0,938.1,938.91,936.0,937.95,85923.0
2024-12-11 12:00:00,937.79,939.74,937.17,939.25,47866.0,937.79,939.74,937.17,939.25,47866.0
2024-12-11 12:30:00,939.41,939.8,936.32,936.64,53053.0,939.41,939.8,936.32,936.64,53053.0
2024-12-11 13:00:00,936.91,940.02,935.3,939.67,72621.0,936.91,940.02,935.3,939.67,72621.0
2024-12-11 13:30:00,939.77,941.75,939.48,940.09,83420.0,939.77,941.75,939.48,940.09,83420.0
2024-12-11 14:00:00,940.14,940.99,939.0,939.09,49073.0,940.14,940.99,939.0,939.09,49073.0
2024-12-11 14:30:00,939.17,939.46,936.64,937.99,70549.0,939.17,939.46,936.64,937.99,70549.0
2024-12-11 15:00:00,938.06,939.06,937.61,938.0,81089.0,938.06,939.06,937.61,938.0,81089.0
2024-12-11 15:30:00,937.88,938.69,935.5,936.56,200102.0,937.88,938.69,935.5,936.56,200102.0
2024-12-12 09:30:00,933.35,934.09,927.5,930.53,172246.0,933.35,934.09,927.5,930.53,172246.0
2024-12-12 10:00:00,930.62,933.52,926.0,931.95,101036.0,930.62,933.52,926.0,931.95,101036.0
2024-12-12 10:30:00,931.89,932.22,926.57,927.78,64415.0,931.89,932.22,926.57,927.78,64415.0
2024-12-12 11:00:00,927.71,930.14,927.54,928.03,48123.0,927.71,930.14,927.54,928.03,48123.0
2024-12-12 11:30:00,928.17,928.27,925.19,926.33,58425.0,928.17,928.27,925.19,926.33,58425.0
2024-12-12 12:00:00,926.05,928.12,925.55,927.93,35085.0,926.05,928.12,925.55,927.93,35085.0
2024-12-12 12:30:00,927.75,928.38,926.17,928.14,49499.0,927.75,928.38,926.17,928.14,49499.0
2024-12-12 13:00:00,927.82,927.82,926.46,926.72,47136.0,927.82,927.82,926.46,926.72,47136.0
2024-12-12 13:30:00,926.68,927.27,925.24,926.65,62258.0,926.68,927.27,925.24,926.65,62258.0
2024-12-12 14:00:00,926.73,927.84,922.6,925.47,72570.0,926.73,927.84,922.6,925.47,72570.0
2024-12-12 14:30:00,925.08,926.98,925.08,926.16,64714.0,925.08,926.98,925.08,926.16,64714.0
2024-12-12 15:00:00,925.98,928.66,923.85,925.7,64523.0,925.98,928.66,923.85,925.7,64523.0
2024-12-12 15:30:00,925.57,927.58,925.3,925.57,145928.0,925.57,927.58,925.3,925.57,145928.0
2024-12-13 09:30:00,916.81,925.55,916.66,922.0,155262.0,916.81,925.55,916.66,922.0,155262.0
2024-12-13 10:00:00,922.37,922.74,914.98,915.12,86009.0,922.37,922.74,914.98,915.12,86009.0
2024-12-13 10:30:00,914.97,916.37,910.22,910.22,84242.0,914.97,916.37,910.22,910.22,84242.0
2024-12-13 11:00:00,910.46,916.0,909.61,913.91,68539.0,910.46,916.0,909.61,913.91,68539.0
2024-12-13 11:30:00,913.96,916.26,913.75,915.96,60097.0,913.96,916.26,913.75,915.96,60097.0
2024-12-13 12:00:00,915.63,916.83,914.86,915.86,31184.0,915.63,916.83,914.86,915.86,31184.0
2024-12-13 12:30:00,915.55,916.57,913.37,913.85,30980.0,915.55,916.57,913.37,913.85,30980.0
2024-12-13 13:00:00,914.04,916.0,913.53,914.98,30306.0,914.04,916.0,913.53,914.98,30306.0
2024-12-13 13:30:00,915.2,916.69,914.01,915.83,34457.0,915.2,916.69,914.01,915.83,34457.0
2024-12-13 14:00:00,915.99,918.94,915.15,918.94,46340.0,915.99,918.94,915.15,918.94,46340.0
2024-12-13 14:30:00,919.08,921.07,919.08,919.84,53050.0,919.08,921.07,919.08,919.84,53050.0
2024-12-13 15:00:00,919.75,920.56,917.59,919.84,70274.0,919.75,920.56,917.59,919.84,70274.0
2024-12-13 15:30:00,919.75,921.84,918.52,918.74,157157.0,919.75,921.84,918.52,918.74,157157.0
2024-12-16 09:30:00,923.94,928.94,921.84,923.58,179178.0,923.94,928.94,921.84,923.58,179178.0
2024-12-16 10:00:00,923.39,924.62,920.51,923.3,79332.0,923.39,924.62,920.51,923.3,79332.0
2024-12-16 10:30:00,923.48,924.0,919.7,921.09,79398.0,923.48,924.0,919.7,921.09,79398.0
2024-12-16 11:00:00,921.15,923.11,919.99,922.45,51028.0,921.15,923.11,919.99,922.45,51028.0
2024-12-16 11:30:00,922.49,923.27,919.5,920.6,76208.0,922.49,923.27,919.5,920.6,76208.0
2024-12-16 12:00:00,920.82,924.0,920.82,922.48,44099.0,920.82,924.0,920.82,922.48,44099.0
2024-12-16 12:30:00,922.35,924.0,921.97,922.2,53281.0,922.35,924.0,921.97,922.2,53281.0
2024-12-16 13:00:00,922.3,923.73,921.41,922.98,55994.0,922.3,923.73,921.41,922.98,55994.0
2024-12-16 13:30:00,922.9,923.5,921.96,923.45,34205.0,922.9,923.5,921.96,923.45,34205.0
2024-12-16 14:00:00,923.33,924.0,921.85,923.13,43903.0,923.33,924.0,921.85,923.13,43903.0
2024-12-16 14:30:00,922.99,924.0,922.67,922.94,51827.0,922.99,924.0,922.67,922.94,51827.0
2024-12-16 15:00:00,923.02,923.61,922.53,923.39,35683.0,923.02,923.61,922.53,923.39,35683.0
2024-12-16 15:30:00,923.22,925.95,920.12,921.12,153192.0,923.22,925.95,920.12,921.12,153192.0
2024-12-17 09:30:00,921.54,928.45,921.08,923.19,154807.0,921.54,928.45,921.08,923.19,154807.0
2024-12-17 10:00:00,922.93,923.81,917.24,923.81,75243.0,922.93,923.81,917.24,923.81,75243.0
2024-12-17 10:30:00,923.02,924.7,921.96,922.81,60791.0,923.02,924.7,921.96,922.81,60791.0
2024-12-17 11:00:00,923.42,926.17,921.56,923.58,40180.0,923.42,926.17,921.56,923.58,40180.0
2024-12-17 11:30:00,923.14,925.32,920.71,922.51,36738.0,923.14,925.32,920.71,922.51,36738.0
2024-12-17 12:00:00,922.5,923.18,920.21,923.18,36413.0,922.5,923.18,920.21,923.18,36413.0
2024-12-17 12:30:00,923.1,923.1,919.96,920.82,31851.0,923.1,923.1,919.96,920.82,31851.0
2024-12-17 13:00:00,920.22,920.56,919.16,920.26,32540.0,920.22,920.56,919.16,920.26,32540.0
2024-12-17 13:30:00,920.16,922.1,919.5,920.88,37562.0,920.16,922.1,919.5,920.88,37562.0
2024-12-17 14:00:00,921.05,921.27,918.2,920.86,52114.0,921.05,921.27,918.2,920.86,52114.0
2024-12-17 14:30:00,920.93,921.21,917.22,918.16,51799.0,920.93,921.21,917.22,918.16,51799.0
2024-12-17 15:00:00,918.32,918.8,916.42,917.87,43117.0,918.32,918.8,916.42,917.87,43117.0
2024-12-17 15:30:00,917.94,920.15,917.0,919.17,125478.0,917.94,920.15,917.0,919.17,125478.0
2024-12-18 09:30:00,919.38,922.44,912.46,917.4,101062.0,919.38,922.44,912.46,917.4,101062.0
2024-12-18 10:00:00,917.34,921.26,915.6,917.75,65871.0,917.34,921.26,915.6,917.75,65871.0
2024-12-18 10:30:00,918.3,919.49,915.24,917.38,54073.0,918.3,919.49,915.24,917.38,54073.0
2024-12-18 11:00:00,917.37,918.93,913.17,914.98,37475.0,917.37,918.93,913.17,914.98,37475.0
2024-12-18 11:30:00,914.56,918.4,914.48,918.4,35674.0,914.56,918.4,914.48,918.4,35674.0
2024-12-18 12:00:00,918.05,918.71,916.0,917.01,27736.0,918.05,918.71,916.0,917.01,27736.0
2024-12-18 12:30:00,917.13,919.63,916.57,918.61,22882.0,917.13,919.63,916.57,918.61,22882.0
2024-12-18 13:00:00,918.99,920.26,918.51,919.41,22534.0,918.99,920.26,918.51,919.41,22534.0
2024-12-18 13:30:00,919.41,920.02,917.43,917.43,18776.0,919.41,920.02,917.43,917.43,18776.0
2024-12-18 14:00:00,917.01,917.06,909.6,909.7,91469.0,917.01,917.06,909.6,909.7,91469.0
2024-12-18 14:30:00,909.5,911.26,904.99,905.11,74257.0,909.5,911.26,904.99,905.11,74257.0
2024-12-18 15:00:00,905.01,905.1,898.26,899.52,126499.0,905.01,905.1,898.26,899.52,126499.0
2024-12-18 15:30:00,899.66,900.97,886.56,889.36,315578.0,899.66,900.97,886.56,889.36,315578.0
2024-12-19 09:30:00,908.18,912.63,903.02,904.7,245156.0,908.18,912.63,903.02,904.7,245156.0
2024-12-19 10:00:00,903.71,909.08,901.0,905.19,123697.0,903.71,909.08,901.0,905.19,123697.0
2024-12-19 10:30:00,905.63,906.75,899.7,905.74,90935.0,905.63,906.75,899.7,905.74,90935.0
2024-12-19 11:00:00,905.66,907.01,903.0,906.12,115397.0,905.66,907.01,903.0,906.12,115397.0
2024-12-19 11:30:00,905.83,907.24,904.64,905.27,52602.0,905.83,907.24,904.64,905.27,52602.0
2024-12-19 12:00:00,905.81,906.17,901.11,901.38,33436.0,905.81,906.17,901.11,901.38,33436.0
2024-12-19 12:30:00,902.04,905.01,899.0,904.99,62753.0,902.04,905.01,899.0,904.99,62753.0
2024-12-19 13:00:00,904.66,905.05,901.12,905.0,44529.0,904.66,905.05,901.12,905.0,44529.0
2024-12-19 13:30:00,904.99,909.87,904.39,909.76,53542.0,904.99,909.87,904.39,909.76,53542.0
2024-12-19 14:00:00,909.74,910.43,906.38,907.17,39536.0,909.74,910.43,906.38,907.17,39536.0
2024-12-19 14:30:00,907.22,907.66,905.5,906.6,40937.0,907.22,907.66,905.5,906.6,40937.0
2024-12-19 15:00:00,906.45,909.41,904.7,908.74,65645.0,906.45,909.41,904.7,908.74,65645.0
2024-12-19 15:30:00,908.79,909.23,902.02,902.02,150160.0,908.79,909.23,902.02,902.02,150160.0
2024-12-20 09:30:00,893.66,901.88,890.48,895.19,658003.0,893.66,901.88,890.48,895.19,658003.0
2024-12-20 10:00:00,895.2,905.0,895.2,904.9,60709.0,895.2,905.0,895.2,904.9,60709.0
2024-12-20 10:30:00,904.79,906.5,903.12,904.45,58683.0,904.79,906.5,903.12,904.45,58683.0
2024-12-20 11:00:00,904.48,911.98,904.41,910.37,58694.0,904.48,911.98,904.41,910.37,58694.0
2024-12-20 11:30:00,910.99,918.33,910.98,916.94,104528.0,910.99,918.33,910.98,916.94,104528.0
2024-12-20 12:00:00,916.95,919.65,915.1,919.19,71002.0,916.95,919.65,915.1,919.19,71002.0
2024-12-20 12:30:00,919.18,919.93,916.45,917.98,49626.0,919.18,919.93,916.45,917.98,49626.0
2024-12-20 13:00:00,917.26,918.0,913.11,913.85,60116.0,917.26,918.0,913.11,913.85,60116.0
2024-12-20 13:30:00,913.94,915.33,912.39,914.05,43046.0,913.94,915.33,912.39,914.05,43046.0
2024-12-20 14:00:00,913.02,914.18,910.52,914.18,46942.0,913.02,914.18,910.52,914.18,46942.0
2024-12-20 14:30:00,913.87,914.99,911.61,912.39,38417.0,913.87,914.99,911.61,912.39,38417.0
2024-12-20 15:00:00,912.39,913.0,911.12,912.54,49805.0,912.39,913.0,911.12,912.54,49805.0
2024-12-20 15:30:00,912.57,912.57,906.62,909.05,155763.0,912.57,912.57,906.62,909.05,155763.0
2024-12-23 09:30:00,913.42,915.0,900.42,902.58,123245.0,913.42,915.0,900.42,902.58,123245.0
2024-12-23 10:00:00,903.11,903.7,899.33,900.45,58689.0,903.11,903.7,899.33,900.45,58689.0
2024-12-23 10:30:00,900.51,904.62,899.1,902.81,48415.0,900.51,904.62,899.1,902.81,48415.0
2024-12-23 11:00:00,903.41,907.96,903.41,907.55,45112.0,903.41,907.96,903.41,907.55,45112.0
2024-12-23 11:30:00,907.7,910.83,906.93,910.16,57343.0,907.7,910.83,906.93,910.16,57343.0
2024-12-23 12:00:00,910.61,911.72,908.45,910.79,38436.0,910.61,911.72,908.45,910.79,38436.0
2024-12-23 12:30:00,910.65,911.72,909.57,909.57,35085.0,910.65,911.72,909.57,909.57,35085.0
2024-12-23 13:00:00,909.21,912.98,909.21,911.65,17387.0,909.21,912.98,909.21,911.65,17387.0
2024-12-23 13:30:00,911.76,914.86,911.33,914.09,34387.0,911.76,914.86,911.33,914.09,34387.0
2024-12-23 14:00:00,914.26,915.0,913.6,914.37,43416.0,914.26,915.0,913.6,914.37,43416.0
2024-12-23 14:30:00,914.34,914.58,910.9,910.9,34108.0,914.34,914.58,910.9,910.9,34108.0
2024-12-23 15:00:00,910.97,911.46,907.52,909.74,59287.0,910.97,911.46,907.52,909.74,59287.0
2024-12-23 15:30:00,910.01,912.0,909.0,911.52,108569.0,910.01,912.0,909.0,911.52,108569.0
2024-12-24 09:30:00,915.0,916.4,911.7,915.27,154238.0,915.0,916.4,911.7,915.27,154238.0
2024-12-24 10:00:00,915.26,921.38,913.72,918.24,122518.0,915.26,921.38,913.72,918.24,122518.0
2024-12-24 10:30:00,918.56,921.17,918.21,920.64,146102.0,918.56,921.17,918.21,920.64,146102.0
2024-12-24 11:00:00,920.38,931.72,920.05,931.59,178675.0,920.38,931.72,920.05,931.59,178675.0
2024-12-24 11:30:00,931.65,935.77,931.05,933.17,175359.0,931.65,935.77,931.05,933.17,175359.0
2024-12-24 12:00:00,933.25,935.85,930.0,931.85,103124.0,933.25,935.85,930.0,931.85,103124.0
2024-12-24 12:30:00,931.69,933.26,929.89,931.66,146713.0,931.69,933.26,929.89,931.66,146713.0
2024-12-26 09:30:00,928.4,930.49,921.51,923.05,217860.0,928.4,930.49,921.51,923.05,217860.0
2024-12-26 10:00:00,923.04,925.87,921.85,923.88,90463.0,923.04,925.87,921.85,923.88,90463.0
2024-12-26 10:30:00,923.96,924.49,916.22,917.93,135163.0,923.96,924.49,916.22,917.93,135163.0
2024-12-26 11:00:00,917.75,918.62,915.3,915.95,70956.0,917.75,918.62,915.3,915.95,70956.0
2024-12-26 11:30:00,915.65,920.55,915.65,918.95,89041.0,915.65,920.55,915.65,918.95,89041.0
2024-12-26 12:00:00,919.45,922.51,918.25,918.87,74697.0,919.45,922.51,918.25,918.87,74697.0
2024-12-26 12:30:00,918.6,921.14,917.89,918.59,45746.0,918.6,921.14,917.89,918.59,45746.0
2024-12-26 13:00:00,918.67,921.42,918.67,920.81,31282.0,918.67,921.42,918.67,920.81,31282.0
2024-12-26 13:30:00,920.88,923.71,920.33,922.14,39267.0,920.88,923.71,920.33,922.14,39267.0
2024-12-26 14:00:00,922.37,923.33,921.33,922.73,41093.0,922.37,923.33,921.33,922.73,41093.0
2024-12-26 14:30:00,922.73,926.3,922.73,924.84,75263.0,922.73,926.3,922.73,924.84,75263.0
2024-12-26 15:00:00,925.38,926.14,924.89,925.65,40078.0,925.38,926.14,924.89,925.65,40078.0
2024-12-26 15:30:00,925.2,925.87,923.64,924.1,126802.0,925.2,925.87,923.64,924.1,126802.0
2024-12-27 09:30:00,916.01,918.13,898.36,902.05,281099.0,916.01,918.13,898.36,902.05,281099.0
2024-12-27 10:00:00,902.1,905.74,894.5,898.69,147175.0,902.1,905.74,894.5,898.69,147175.0
2024-12-27 10:30:00,898.32,901.58,895.28,900.92,116860.0,898.32,901.58,895.28,900.92,116860.0
2024-12-27 11:00:00,900.85,902.91,897.0,902.73,58492.0,900.85,902.91,897.0,902.73,58492.0
2024-12-27 11:30:00,902.45,903.51,897.64,898.94,56705.0,902.45,903.51,897.64,898.94,56705.0
2024-12-27 12:00:00,898.93,901.11,897.7,900.15,32906.0,898.93,901.11,897.7,900.15,32906.0
2024-12-27 12:30:00,900.12,903.6,899.04,903.3,57248.0,900.12,903.6,899.04,903.3,57248.0
2024-12-27 13:00:00,903.25,904.94,902.42,903.62,41532.0,903.25,904.94,902.42,903.62,41532.0
2024-12-27 13:30:00,903.57,907.2,903.55,906.14,42632.0,903.57,907.2,903.55,906.14,42632.0
2024-12-27 14:00:00,906.34,908.0,904.08,904.38,43676.0,906.34,908.0,904.08,904.38,43676.0
2024-12-27 14:30:00,905.25,907.77,904.34,906.62,46411.0,905.25,907.77,904.34,906.62,46411.0
2024-12-27 15:00:00,906.41,906.81,904.0,905.14,84845.0,906.41,906.81,904.0,905.14,84845.0
2024-12-27 15:30:00,905.13,909.06,903.89,907.57,226658.0,905.13,909.06,903.89,907.57,226658.0
2024-12-30 09:30:00,894.51,900.8,892.04,892.86,162900.0,894.51,900.8,892.04,892.86,162900.0
2024-12-30 10:00:00,892.37,894.25,889.71,891.1,97570.0,892.37,894.25,889.71,891.1,97570.0
2024-12-30 10:30:00,890.83,896.55,890.78,896.21,74534.0,890.83,896.55,890.78,896.21,74534.0
2024-12-30 11:00:00,896.62,899.18,894.91,897.12,47987.0,896.62,899.18,894.91,897.12,47987.0
2024-12-30 11:30:00,897.53,902.41,896.95,902.11,54559.0,897.53,902.41,896.95,902.11,54559.0
2024-12-30 12:00:00,901.89,904.0,900.41,903.72,39621.0,901.89,904.0,900.41,903.72,39621.0
2024-12-30 12:30:00,903.6,908.23,903.48,907.88,58605.0,903.6,908.23,903.48,907.88,58605.0
2024-12-30 13:00:00,907.46,907.46,903.43,904.91,33048.0,907.46,907.46,903.43,904.91,33048.0
2024-12-30 13:30:00,904.91,907.79,904.35,905.03,25288.0,904.91,907.79,904.35,905.03,25288.0
2024-12-30 14:00:00,905.38,906.39,903.48,905.76,31272.0,905.38,906.39,903.48,905.76,31272.0
2024-12-30 14:30:00,905.65,906.38,905.02,905.12,24598.0,905.65,906.38,905.02,905.12,24598.0
2024-12-30 15:00:00,904.65,906.0,902.33,902.64,31902.0,904.65,906.0,902.33,902.64,31902.0
2024-12-30 15:30:00,902.33,903.83,900.1,900.1,125802.0,902.33,903.83,900.1,900.1,125802.0
2024-12-31 09:30:00,901.8,902.68,894.25,898.61,87677.0,901.8,902.68,894.25,898.61,87677.0
2024-12-31 10:00:00,899.0,901.95,895.72,897.52,47751.0,899.0,901.95,895.72,897.52,47751.0
2024-12-31 10:30:00,897.7,898.36,895.57,897.06,21720.0,897.7,898.36,895.57,897.06,21720.0
2024-12-31 11:00:00,897.08,897.08,892.29,894.53,68317.0,897.08,897.08,892.29,894.53,68317.0
2024-12-31 11:30:00,894.16,899.59,893.6,897.9,30058.0,894.16,899.59,893.6,897.9,30058.0
2024-12-31 12:00:00,897.66,898.38,894.04,894.92,23935.0,897.66,898.38,894.04,894.92,23935.0
2024-12-31 12:30:00,894.0,897.64,891.58,897.22,49798.0,894.0,897.64,891.58,897.22,49798.0
2024-12-31 13:00:00,896.73,897.89,892.02,892.99,25727.0,896.73,897.89,892.02,892.99,25727.0
2024-12-31 13:30:00,892.98,893.65,890.92,891.51,28366.0,892.98,893.65,890.92,891.51,28366.0
2024-12-31 14:00:00,890.47,895.24,890.06,891.0,40147.0,890.47,895.24,890.06,891.0,40147.0
2024-12-31 14:30:00,890.77,893.29,890.0,893.21,43355.0,890.77,893.29,890.0,893.21,43355.0
2024-12-31 15:00:00,893.01,896.22,891.35,896.21,48836.0,893.01,896.22,891.35,896.21,48836.0
2024-12-31 15:30:00,896.39,896.4,889.47,891.23,168025.0,896.39,896.4,889.47,891.23,168025.0
2025-01-02 09:30:00,895.5,897.99,882.0,893.96,191731.0,895.5,897.99,882.0,893.96,191731.0
2025-01-02 10:00:00,894.76,898.58,890.01,892.0,90815.0,894.76,898.58,890.01,892.0,90815.0
2025-01-02 10:30:00,891.47,892.94,887.07,890.96,69893.0,891.47,892.94,887.07,890.96,69893.0
2025-01-02 11:00:00,890.43,894.5,886.72,893.65,44003.0,890.43,894.5,886.72,893.65,44003.0
2025-01-02 11:30:00,892.73,894.82,891.6,893.5,56921.0,892.73,894.82,891.6,893.5,56921.0
2025-01-02 12:00:00,893.33,893.81,884.51,884.62,51944.0,893.33,893.81,884.51,884.62,51944.0
2025-01-02 12:30:00,884.3,884.67,877.0,881.07,80066.0,884.3,884.67,877.0,881.07,80066.0
2025-01-02 13:00:00,881.16,881.66,877.33,881.17,41457.0,881.16,881.66,877.33,881.17,41457.0
2025-01-02 13:30:00,880.67,882.43,878.91,881.41,41040.0,880.67,882.43,878.91,881.41,41040.0
2025-01-02 14:00:00,881.77,887.93,881.22,887.41,53446.0,881.77,887.93,881.22,887.41,53446.0
2025-01-02 14:30:00,886.79,887.7,884.64,885.19,33205.0,886.79,887.7,884.64,885.19,33205.0
2025-01-02 15:00:00,885.19,889.58,885.0,886.77,55979.0,885.19,889.58,885.0,886.77,55979.0
2025-01-02 15:30:00,887.0,888.5,885.9,886.55,190627.0,887.0,888.5,885.9,886.55,190627.0
2025-01-03 09:30:00,893.13,898.83,889.02,890.26,185146.0,893.13,898.83,889.02,890.26,185146.0
2025-01-03 10:00:00,890.26,892.55,880.12,882.83,117031.0,890.26,892.55,880.12,882.83,117031.0
2025-01-03 10:30:00,882.23,883.75,880.5,883.46,77524.0,882.23,883.75,880.5,883.46,77524.0
2025-01-03 11:00:00,883.7,888.0,882.18,887.5,80764.0,883.7,888.0,882.18,887.5,80764.0
2025-01-03 11:30:00,887.25,889.19,886.22,886.22,53275.0,887.25,889.19,886.22,886.22,53275.0
2025-01-03 12:00:00,886.62,887.67,884.22,887.12,37313.0,886.62,887.67,884.22,887.12,37313.0
2025-01-03 12:30:00,887.13,887.99,886.3,887.1,37383.0,887.13,887.99,886.3,887.1,37383.0
2025-01-03 13:00:00,887.38,888.6,886.51,888.38,46331.0,887.38,888.6,886.51,888.38,46331.0
2025-01-03 13:30:00,888.53,890.18,888.21,888.99,73095.0,888.53,890.18,888.21,888.99,73095.0
2025-01-03 14:00:00,888.39,890.1,888.01,889.0,36532.0,888.39,890.1,888.01,889.0,36532.0
2025-01-03 14:30:00,889.01,889.59,888.64,889.01,33040.0,889.01,889.59,888.64,889.01,33040.0
2025-01-03 15:00:00,888.82,888.89,885.56,886.05,92313.0,888.82,888.89,885.56,886.05,92313.0
2025-01-03 15:30:00,886.05,886.33,879.89,880.4,417855.0,886.05,886.33,879.89,880.4,417855.0
2025-01-06 09:30:00,888.76,892.83,882.0,882.84,246961.0,888.76,892.83,882.0,882.84,246961.0
2025-01-06 10:00:00,882.44,883.86,876.0,881.33,227461.0,882.44,883.86,876.0,881.33,227461.0
2025-01-06 10:30:00,881.84,888.02,881.47,885.72,102212.0,881.84,888.02,881.47,885.72,102212.0
2025-01-06 11:00:00,885.75,886.56,880.08,880.98,71146.0,885.75,886.56,880.08,880.98,71146.0
2025-01-06 11:30:00,880.57,881.0,877.1,878.4,57488.0,880.57,881.0,877.1,878.4,57488.0
2025-01-06 12:00:00,878.01,878.98,873.88,875.1,91082.0,878.01,878.98,873.88,875.1,91082.0
2025-01-06 12:30:00,875.15,876.78,874.11,875.36,47904.0,875.15,876.78,874.11,875.36,47904.0
2025-01-06 13:00:00,875.42,876.2,873.42,874.36,68208.0,875.42,876.2,873.42,874.36,68208.0
2025-01-06 13:30:00,874.55,874.62,871.69,872.84,60406.0,874.55,874.62,871.69,872.84,60406.0
2025-01-06 14:00:00,872.9,875.12,872.25,874.01,42481.0,872.9,875.12,872.25,874.01,42481.0
2025-01-06 14:30:00,874.03,874.96,873.29,873.5,59923.0,874.03,874.96,873.29,873.5,59923.0
2025-01-06 15:00:00,873.19,876.36,873.0,875.91,96851.0,873.19,876.36,873.0,875.91,96851.0
2025-01-06 15:30:00,875.75,882.62,875.74,881.79,178824.0,875.75,882.62,875.74,881.79,178824.0
2025-01-07 09:30:00,879.38,888.0,876.5,881.88,162796.0,879.38,888.0,876.5,881.88,162796.0
2025-01-07 10:00:00,881.88,882.65,874.1,875.45,96152.0,881.88,882.65,874.1,875.45,96152.0
2025-01-07 10:30:00,875.54,876.46,869.11,876.46,142551.0,875.54,876.46,869.11,876.46,142551.0
2025-01-07 11:00:00,875.93,878.06,873.51,877.62,81325.0,875.93,878.06,873.51,877.62,81325.0
2025-01-07 11:30:00,877.36,879.24,874.0,874.0,46125.0,877.36,879.24,874.0,874.0,46125.0
2025-01-07 12:00:00,875.48,879.95,875.15,878.3,34818.0,875.48,879.95,875.15,878.3,34818.0
2025-01-07 12:30:00,878.35,879.93,877.11,879.58,33570.0,878.35,879.93,877.11,879.58,33570.0
2025-01-07 13:00:00,879.94,883.04,879.65,880.99,39354.0,879.94,883.04,879.65,880.99,39354.0
2025-01-07 13:30:00,880.7,880.86,878.08,879.06,30385.0,880.7,880.86,878.08,879.06,30385.0
2025-01-07 14:00:00,879.05,882.0,878.61,880.76,45066.0,879.05,882.0,878.61,880.76,45066.0
2025-01-07 14:30:00,880.36,881.69,879.27,880.74,33550.0,880.36,881.69,879.27,880.74,33550.0
2025-01-07 15:00:00,880.82,882.71,878.56,878.9,81038.0,880.82,882.71,878.56,878.9,81038.0
2025-01-07 15:30:00,878.63,879.99,875.57,879.13,148543.0,878.63,879.99,875.57,879.13,148543.0
2025-01-08 09:30:00,880.78,886.22,875.76,880.69,136242.0,880.78,886.22,875.76,880.69,136242.0
2025-01-08 10:00:00,880.78,883.41,873.0,875.51,71185.0,880.78,883.41,873.0,875.51,71185.0
2025-01-08 10:30:00,875.48,879.24,874.99,878.26,91078.0,875.48,879.24,874.99,878.26,91078.0
2025-01-08 11:00:00,878.14,881.43,876.13,879.09,59978.0,878.14,881.43,876.13,879.09,59978.0
2025-01-08 11:30:00,879.85,884.32,879.09,883.82,82975.0,879.85,884.32,879.09,883.82,82975.0
2025-01-08 12:00:00,883.82,884.28,873.12,874.2,56203.0,883.82,884.28,873.12,874.2,56203.0
2025-01-08 12:30:00,874.0,877.24,873.72,877.0,55909.0,874.0,877.24,873.72,877.0,55909.0
2025-01-08 13:00:00,877.18,881.69,877.0,880.12,29239.0,877.18,881.69,877.0,880.12,29239.0
2025-01-08 13:30:00,880.01,880.23,875.66,877.4,30887.0,880.01,880.23,875.66,877.4,30887.0
2025-01-08 14:00:00,876.57,880.64,876.07,879.57,45408.0,876.57,880.64,876.07,879.57,45408.0
2025-01-08 14:30:00,879.44,879.67,875.21,876.27,40256.0,879.44,879.67,875.21,876.27,40256.0
2025-01-08 15:00:00,876.27,876.77,874.96,876.16,42591.0,876.27,876.77,874.96,876.16,42591.0
2025-01-08 15:30:00,876.08,876.76,874.37,875.01,124822.0,876.08,876.76,874.37,875.01,124822.0
2025-01-10 09:30:00,866.4,866.41,845.61,848.64,366201.0,866.4,866.41,845.61,848.64,366201.0
2025-01-10 10:00:00,848.04,848.04,835.28,843.15,289975.0,848.04,848.04,835.28,843.15,289975.0
2025-01-10 10:30:00,843.22,846.5,837.51,837.66,161109.0,843.22,846.5,837.51,837.66,161109.0
2025-01-10 11:00:00,837.78,841.07,835.11,840.0,122486.0,837.78,841.07,835.11,840.0,122486.0
2025-01-10 11:30:00,839.65,841.35,837.47,837.62,98306.0,839.65,841.35,837.47,837.62,98306.0
2025-01-10 12:00:00,837.81,842.24,836.61,842.13,101742.0,837.81,842.24,836.61,842.13,101742.0
2025-01-10 12:30:00,842.23,846.77,841.71,845.5,102566.0,842.23,846.77,841.71,845.5,102566.0
2025-01-10 13:00:00,845.38,849.86,845.02,848.96,89939.0,845.38,849.86,845.02,848.96,89939.0
2025-01-10 13:30:00,849.0,851.68,848.07,851.67,62763.0,849.0,851.68,848.07,851.67,62763.0
2025-01-10 14:00:00,851.77,851.77,845.16,847.63,62458.0,851.77,851.77,845.16,847.63,62458.0
2025-01-10 14:30:00,847.09,847.85,845.41,846.46,66849.0,847.09,847.85,845.41,846.46,66849.0
2025-01-10 15:00:00,846.21,846.9,840.84,841.25,93401.0,846.21,846.9,840.84,841.25,93401.0
2025-01-10 15:30:00,841.25,841.53,834.4,837.65,489163.0,841.25,841.53,834.4,837.65,489163.0
2025-01-13 09:30:00,833.85,847.07,829.14,843.01,255730.0,833.85,847.07,829.14,843.01,255730.0
2025-01-13 10:00:00,843.01,843.38,833.91,834.51,122067.0,843.01,843.38,833.91,834.51,122067.0
2025-01-13 10:30:00,834.76,841.88,834.76,836.84,87311.0,834.76,841.88,834.76,836.84,87311.0
2025-01-13 11:00:00,836.57,836.9,833.22,833.85,90466.0,836.57,836.9,833.22,833.85,90466.0
2025-01-13 11:30:00,834.16,836.42,832.14,832.81,63376.0,834.16,836.42,832.14,832.81,63376.0
2025-01-13 12:00:00,832.93,837.82,831.78,836.74,52708.0,832.93,837.82,831.78,836.74,52708.0
2025-01-13 12:30:00,836.51,839.81,834.28,839.8,48211.0,836.51,839.81,834.28,839.8,48211.0
2025-01-13 13:00:00,839.68,840.14,836.22,837.5,62441.0,839.68,840.14,836.22,837.5,62441.0
2025-01-13 13:30:00,837.44,838.74,834.43,835.35,81964.0,837.44,838.74,834.43,835.35,81964.0
2025-01-13 14:00:00,835.36,836.92,832.8,834.54,86856.0,835.36,836.92,832.8,834.54,86856.0
2025-01-13 14:30:00,834.62,836.26,833.14,834.94,47562.0,834.62,836.26,833.14,834.94,47562.0
2025-01-13 15:00:00,834.94,835.85,833.88,834.72,51202.0,834.94,835.85,833.88,834.72,51202.0
2025-01-13 15:30:00,834.72,841.52,833.93,840.29,149560.0,834.72,841.52,833.93,840.29,149560.0
2025-01-14 09:30:00,844.52,844.9,836.5,837.0,163019.0,844.52,844.9,836.5,837.0,163019.0
2025-01-14 10:00:00,836.3,841.05,835.79,837.38,125939.0,836.3,841.05,835.79,837.38,125939.0
2025-01-14 10:30:00,837.19,837.74,832.76,833.29,70271.0,837.19,837.74,832.76,833.29,70271.0
2025-01-14 11:00:00,833.07,835.84,829.45,833.75,84322.0,833.07,835.84,829.45,833.75,84322.0
2025-01-14 11:30:00,833.66,834.79,828.12,828.12,64553.0,833.66,834.79,828.12,828.12,64553.0
2025-01-14 12:00:00,828.15,832.14,828.1,831.04,48981.0,828.15,832.14,828.1,831.04,48981.0
2025-01-14 12:30:00,831.51,831.81,828.69,830.22,46628.0,831.51,831.81,828.69,830.22,46628.0
2025-01-14 13:00:00,829.85,833.1,829.85,832.7,64197.0,829.85,833.1,829.85,832.7,64197.0
2025-01-14 13:30:00,832.6,835.52,832.59,835.42,74272.0,832.6,835.52,832.59,835.42,74272.0
2025-01-14 14:00:00,835.42,835.51,832.77,833.5,44783.0,835.42,835.51,832.77,833.5,44783.0
2025-01-14 14:30:00,833.5,834.57,828.33,828.62,47220.0,833.5,834.57,828.33,828.62,47220.0
2025-01-14 15:00:00,828.62,828.92,823.51,825.52,120720.0,828.62,828.92,823.51,825.52,120720.0
2025-01-14 15:30:00,825.52,829.0,824.51,828.25,216053.0,825.52,829.0,824.51,828.25,216053.0
2025-01-15 09:30:00,836.76,840.47,830.41,839.4,208811.0,836.76,840.47,830.41,839.4,208811.0
2025-01-15 10:00:00,839.37,847.0,839.37,846.99,156426.0,839.37,847.0,839.37,846.99,156426.0
2025-01-15 10:30:00,847.0,847.9,840.84,841.2,96775.0,847.0,847.9,840.84,841.2,96775.0
2025-01-15 11:00:00,841.59,849.41,841.42,845.85,109113.0,841.59,849.41,841.42,845.85,109113.0
2025-01-15 11:30:00,845.43,846.15,842.27,844.01,70966.0,845.43,846.15,842.27,844.01,70966.0
2025-01-15 12:00:00,843.61,844.93,842.64,843.9,48950.0,843.61,844.93,842.64,843.9,48950.0
2025-01-15 12:30:00,844.71,847.98,844.36,845.11,53654.0,844.71,847.98,844.36,845.11,53654.0
2025-01-15 13:00:00,845.32,848.24,845.26,848.24,36962.0,845.32,848.24,845.26,848.24,36962.0
2025-01-15 13:30:00,848.3,848.63,845.5,847.26,34297.0,848.3,848.63,845.5,847.26,34297.0
2025-01-15 14:00:00,847.18,848.71,846.76,848.33,49464.0,847.18,848.71,846.76,848.33,49464.0
2025-01-15 14:30:00,848.33,848.56,846.07,846.94,46402.0,848.33,848.56,846.07,846.94,46402.0
2025-01-15 15:00:00,846.79,849.78,846.14,849.19,79129.0,846.79,849.78,846.14,849.19,79129.0
2025-01-15 15:30:00,849.22,850.84,847.1,848.0,196642.0,849.22,850.84,847.1,848.0,196642.0
2025-01-16 09:30:00,861.36,866.6,855.62,862.6,339266.0,861.36,866.6,855.62,862.6,339266.0
2025-01-16 10:00:00,862.6,868.98,861.63,864.85,234020.0,862.6,868.98,861.63,864.85,234020.0
2025-01-16 10:30:00,864.58,865.15,858.19,862.08,139254.0,864.58,865.15,858.19,862.08,139254.0
2025-01-16 11:00:00,861.73,863.17,855.56,857.76,96059.0,861.73,863.17,855.56,857.76,96059.0
2025-01-16 11:30:00,858.0,858.76,855.0,858.44,57964.0,858.0,858.76,855.0,858.44,57964.0
2025-01-16 12:00:00,858.38,859.1,855.61,857.62,41189.0,858.38,859.1,855.61,857.62,41189.0
2025-01-16 12:30:00,857.93,858.74,854.89,855.0,46190.0,857.93,858.74,854.89,855.0,46190.0
2025-01-16 13:00:00,855.03,857.83,851.5,852.21,80671.0,855.03,857.83,851.5,852.21,80671.0
2025-01-16 13:30:00,851.97,853.21,847.88,849.72,88635.0,851.97,853.21,847.88,849.72,88635.0
2025-01-16 14:00:00,849.26,853.52,848.4,851.84,68608.0,849.26,853.52,848.4,851.84,68608.0
2025-01-16 14:30:00,851.61,852.58,850.36,852.17,45615.0,851.61,852.58,850.36,852.17,45615.0
2025-01-16 15:00:00,852.44,853.15,848.62,850.53,79279.0,852.44,853.15,848.62,850.53,79279.0
2025-01-16 15:30:00,850.57,851.45,842.02,842.28,243784.0,850.57,851.45,842.02,842.28,243784.0
2025-01-17 09:30:00,858.43,859.79,852.13,854.37,550925.0,858.43,859.79,852.13,854.37,550925.0
2025-01-17 10:00:00,853.94,858.62,853.0,855.26,114937.0,853.94,858.62,853.0,855.26,114937.0
2025-01-17 10:30:00,854.99,857.09,853.19,856.85,72382.0,854.99,857.09,853.19,856.85,72382.0
2025-01-17 11:00:00,857.17,862.88,856.14,862.05,123979.0,857.17,862.88,856.14,862.05,123979.0
2025-01-17 11:30:00,862.22,862.25,857.94,858.32,76688.0,862.22,862.25,857.94,858.32,76688.0
2025-01-17 12:00:00,858.12,860.49,856.58,859.62,75249.0,858.12,860.49,856.58,859.62,75249.0
2025-01-17 12:30:00,859.62,861.5,859.24,861.05,59577.0,859.62,861.5,859.24,861.05,59577.0
2025-01-17 13:00:00,860.93,863.32,859.04,861.16,72457.0,860.93,863.32,859.04,861.16,72457.0
2025-01-17 13:30:00,861.0,861.99,858.75,860.94,59082.0,861.0,861.99,858.75,860.94,59082.0
2025-01-17 14:00:00,861.13,864.25,860.89,862.73,73531.0,861.13,864.25,860.89,862.73,73531.0
2025-01-17 14:30:00,862.47,865.0,862.22,864.97,66796.0,862.47,865.0,862.22,864.97,66796.0
2025-01-17 15:00:00,864.73,864.73,860.72,861.03,105951.0,864.73,864.73,860.72,861.03,105951.0
2025-01-17 15:30:00,861.03,861.5,856.46,858.22,224734.0,861.03,861.5,856.46,858.22,224734.0
2025-01-21 09:30:00,864.0,871.0,854.74,860.41,674029.0,864.0,871.0,854.74,860.41,674029.0
2025-01-21 10:00:00,860.02,865.2,858.52,865.06,216488.0,860.02,865.2,858.52,865.06,216488.0
2025-01-21 10:30:00,864.9,867.4,861.27,866.43,204705.0,864.9,867.4,861.27,866.43,204705.0
2025-01-21 11:00:00,866.42,868.24,864.24,864.24,124350.0,866.42,868.24,864.24,864.24,124350.0
2025-01-21 11:30:00,864.24,868.6,862.46,867.98,100831.0,864.24,868.6,862.46,867.98,100831.0
2025-01-21 12:00:00,867.73,870.24,866.18,869.24,139130.0,867.73,870.24,866.18,869.24,139130.0
2025-01-21 12:30:00,869.04,872.77,868.66,872.57,151823.0,869.04,872.77,868.66,872.57,151823.0
2025-01-21 13:00:00,872.55,873.4,870.0,870.6,126301.0,872.55,873.4,870.0,870.6,126301.0
2025-01-21 13:30:00,870.76,873.0,869.86,872.71,93807.0,870.76,873.0,869.86,872.71,93807.0
2025-01-21 14:00:00,872.67,873.45,866.5,866.78,163718.0,872.67,873.45,866.5,866.78,163718.0
2025-01-21 14:30:00,866.78,867.89,863.6,866.23,263751.0,866.78,867.89,863.6,866.23,263751.0
2025-01-21 15:00:00,866.12,869.63,865.0,868.6,306194.0,866.12,869.63,865.0,868.6,306194.0
2025-01-21 15:30:00,868.5,872.0,867.87,871.74,596582.0,868.5,872.0,867.87,871.74,596582.0
2025-01-22 09:30:00,998.03,999.0,966.51,983.0,2536125.0,998.03,999.0,966.51,983.0,2536125.0
2025-01-22 10:00:00,984.0,988.0,970.0,971.39,990147.0,984.0,988.0,970.0,971.39,990147.0
2025-01-22 10:30:00,971.56,974.39,960.63,964.13,821113.0,971.56,974.39,960.63,964.13,821113.0
2025-01-22 11:00:00,964.42,973.69,962.91,967.0,551041.0,964.42,973.69,962.91,967.0,551041.0
2025-01-22 11:30:00,966.83,967.34,962.27,963.98,347280.0,966.83,967.34,962.27,963.98,347280.0
2025-01-22 12:00:00,963.98,969.4,957.05,959.63,471532.0,963.98,969.4,957.05,959.63,471532.0
2025-01-22 12:30:00,959.64,962.5,957.6,961.26,318080.0,959.64,962.5,957.6,961.26,318080.0
2025-01-22 13:00:00,961.49,962.92,954.69,956.95,305113.0,961.49,962.92,954.69,956.95,305113.0
2025-01-22 13:30:00,956.79,958.55,952.48,953.5,236854.0,956.79,958.55,952.48,953.5,236854.0
2025-01-22 14:00:00,953.58,961.99,952.65,958.92,334347.0,953.58,961.99,952.65,958.92,334347.0
2025-01-22 14:30:00,958.7,959.01,954.0,956.23,173325.0,958.7,959.01,954.0,956.23,173325.0
2025-01-22 15:00:00,955.96,957.17,950.76,952.13,262409.0,955.96,957.17,950.76,952.13,262409.0
2025-01-22 15:30:00,952.21,954.76,951.1,953.74,536205.0,952.21,954.76,951.1,953.74,536205.0
2025-01-23 09:30:00,957.81,978.05,953.9,968.9,1032287.0,957.81,978.05,953.9,968.9,1032287.0
2025-01-23 10:00:00,968.9,977.69,964.5,977.31,365601.0,968.9,977.69,964.5,977.31,365601.0
2025-01-23 10:30:00,977.32,984.42,972.62,975.15,544469.0,977.32,984.42,972.62,975.15,544469.0
2025-01-23 11:00:00,975.15,977.14,967.5,977.12,317618.0,975.15,977.14,967.5,977.12,317618.0
2025-01-23 11:30:00,977.05,981.81,975.65,979.45,287124.0,977.05,981.81,975.65,979.45,287124.0
2025-01-23 12:00:00,979.41,979.41,973.22,974.18,177067.0,979.41,979.41,973.22,974.18,177067.0
2025-01-23 12:30:00,974.18,976.0,973.05,974.03,127097.0,974.18,976.0,973.05,974.03,127097.0
2025-01-23 13:00:00,974.23,976.0,971.41,973.5,117390.0,974.23,976.0,971.41,973.5,117390.0
2025-01-23 13:30:00,973.96,981.8,973.94,981.8,255746.0,973.96,981.8,973.94,981.8,255746.0
2025-01-23 14:00:00,981.7,985.0,979.13,980.32,378723.0,981.7,985.0,979.13,980.32,378723.0
2025-01-23 14:30:00,980.04,983.69,979.0,981.5,235991.0,980.04,983.69,979.0,981.5,235991.0
2025-01-23 15:00:00,980.6,983.64,978.24,980.5,211327.0,980.6,983.64,978.24,980.5,211327.0
2025-01-23 15:30:00,980.07,985.0,978.19,984.57,364773.0,980.07,985.0,978.19,984.57,364773.0
2025-01-24 09:30:00,984.41,986.28,975.65,975.65,456228.0,984.41,986.28,975.65,975.65,456228.0
2025-01-24 10:00:00,976.67,978.16,973.23,976.65,281000.0,976.67,978.16,973.23,976.65,281000.0
2025-01-24 10:30:00,977.33,981.94,976.63,977.9,207089.0,977.33,981.94,976.63,977.9,207089.0
2025-01-24 11:00:00,977.64,979.12,975.0,977.0,162710.0,977.64,979.12,975.0,977.0,162710.0
2025-01-24 11:30:00,977.0,977.0,972.21,973.05,163900.0,977.0,977.0,972.21,973.05,163900.0
2025-01-24 12:00:00,973.05,974.74,971.15,973.15,177155.0,973.05,974.74,971.15,973.15,177155.0
2025-01-24 12:30:00,974.0,974.49,972.5,973.24,79469.0,974.0,974.49,972.5,973.24,79469.0
2025-01-24 13:00:00,973.28,975.6,972.33,974.62,102792.0,973.28,975.6,972.33,974.62,102792.0
2025-01-24 13:30:00,974.62,974.62,972.35,972.75,110399.0,974.62,974.62,972.35,972.75,110399.0
2025-01-24 14:00:00,972.62,975.48,967.68,975.03,253839.0,972.62,975.48,967.68,975.03,253839.0
2025-01-24 14:30:00,974.41,975.38,971.69,972.05,134567.0,974.41,975.38,971.69,972.05,134567.0
2025-01-24 15:00:00,972.05,973.88,970.43,973.12,134887.0,972.05,973.88,970.43,973.12,134887.0
2025-01-24 15:30:00,972.96,977.9,972.33,977.46,271755.0,972.96,977.9,972.33,977.46,271755.0
2025-01-27 09:30:00,971.62,975.59,965.0,968.24,404868.0,971.62,975.59,965.0,968.24,404868.0
2025-01-27 10:00:00,968.29,981.89,965.6,980.03,318275.0,968.29,981.89,965.6,980.03,318275.0
2025-01-27 10:30:00,980.5,982.27,975.86,977.07,189430.0,980.5,982.27,975.86,977.07,189430.0
2025-01-27 11:00:00,977.86,977.86,967.19,968.14,120873.0,977.86,977.86,967.19,968.14,120873.0
2025-01-27 11:30:00,967.5,972.11,966.38,967.35,93192.0,967.5,972.11,966.38,967.35,93192.0
2025-01-27 12:00:00,967.0,971.0,966.22,969.79,67128.0,967.0,971.0,966.22,969.79,67128.0
2025-01-27 12:30:00,969.15,971.4,967.61,969.09,54601.0,969.15,971.4,967.61,969.09,54601.0
2025-01-27 13:00:00,969.39,971.22,968.61,969.21,54291.0,969.39,971.22,968.61,969.21,54291.0
2025-01-27 13:30:00,969.17,973.65,968.48,970.01,79083.0,969.17,973.65,968.48,970.01,79083.0
2025-01-27 14:00:00,970.0,973.2,968.15,971.25,61515.0,970.0,973.2,968.15,971.25,61515.0
2025-01-27 14:30:00,970.79,970.79,960.26,961.41,105278.0,970.79,970.79,960.26,961.41,105278.0
2025-01-27 15:00:00,961.43,965.75,960.86,962.59,82527.0,961.43,965.75,960.86,962.59,82527.0
2025-01-27 15:30:00,962.91,972.5,962.73,971.85,254600.0,962.91,972.5,962.73,971.85,254600.0
2025-01-28 09:30:00,968.75,972.11,957.3,965.27,251193.0,968.75,972.11,957.3,965.27,251193.0
2025-01-28 10:00:00,965.63,973.09,965.62,972.22,137128.0,965.63,973.09,965.62,972.22,137128.0
2025-01-28 10:30:00,972.14,972.76,959.04,966.0,194977.0,972.14,972.76,959.04,966.0,194977.0
2025-01-28 11:00:00,966.11,967.2,962.9,964.6,104765.0,966.11,967.2,962.9,964.6,104765.0
2025-01-28 11:30:00,964.74,966.38,962.0,965.5,68312.0,964.74,966.38,962.0,965.5,68312.0
2025-01-28 12:00:00,965.5,971.57,964.96,970.92,96200.0,965.5,971.57,964.96,970.92,96200.0
2025-01-28 12:30:00,971.19,976.86,970.52,975.98,108565.0,971.19,976.86,970.52,975.98,108565.0
2025-01-28 13:00:00,975.87,977.94,973.72,975.75,201378.0,975.87,977.94,973.72,975.75,201378.0
2025-01-28 13:30:00,976.15,976.15,972.0,973.17,71936.0,976.15,976.15,972.0,973.17,71936.0
2025-01-28 14:00:00,973.53,973.85,968.77,969.36,59053.0,973.53,973.85,968.77,969.36,59053.0
2025-01-28 14:30:00,969.34,972.99,969.34,971.65,53725.0,969.34,972.99,969.34,971.65,53725.0
2025-01-28 15:00:00,971.46,975.69,971.07,974.43,75806.0,971.46,975.69,971.07,974.43,75806.0
2025-01-28 15:30:00,974.08,976.0,969.76,971.47,180714.0,974.08,976.0,969.76,971.47,180714.0
2025-01-29 09:30:00,980.0,987.64,973.6,974.95,448267.0,980.0,987.64,973.6,974.95,448267.0
2025-01-29 10:00:00,975.42,975.65,968.85,969.67,141423.0,975.42,975.65,968.85,969.67,141423.0
2025-01-29 10:30:00,969.74,973.37,968.23,971.1,74220.0,969.74,973.37,968.23,971.1,74220.0
2025-01-29 11:00:00,971.13,974.48,970.82,972.71,110446.0,971.13,974.48,970.82,972.71,110446.0
2025-01-29 11:30:00,973.04,974.89,971.81,973.35,44441.0,973.04,974.89,971.81,973.35,44441.0
2025-01-29 12:00:00,973.64,976.59,973.6,976.23,73781.0,973.64,976.59,973.6,976.23,73781.0
2025-01-29 12:30:00,976.17,976.44,971.6,972.01,44626.0,976.17,976.44,971.6,972.01,44626.0
2025-01-29 13:00:00,972.46,975.48,969.96,975.47,112240.0,972.46,975.48,969.96,975.47,112240.0
2025-01-29 13:30:00,975.48,975.79,973.61,974.68,29364.0,975.48,975.79,973.61,974.68,29364.0
2025-01-29 14:00:00,974.5,974.71,970.29,970.7,66992.0,974.5,974.71,970.29,970.7,66992.0
2025-01-29 14:30:00,970.7,978.76,970.0,976.64,140264.0,970.7,978.76,970.0,976.64,140264.0
2025-01-29 15:00:00,977.16,978.86,973.19,977.13,70983.0,977.16,978.86,973.19,977.13,70983.0
2025-01-29 15:30:00,977.24,979.16,973.04,978.01,190672.0,977.24,979.16,973.04,978.01,190672.0
2025-01-30 09:30:00,986.61,994.59,979.2,989.77,534738.0,986.61,994.59,979.2,989.77,534738.0
2025-01-30 10:00:00,989.45,989.8,971.2,975.51,346168.0,989.45,989.8,971.2,975.51,346168.0
2025-01-30 10:30:00,975.97,979.64,972.82,974.81,182304.0,975.97,979.64,972.82,974.81,182304.0
2025-01-30 11:00:00,974.35,980.49,971.92,980.0,163944.0,974.35,980.49,971.92,980.0,163944.0
2025-01-30 11:30:00,979.8,982.68,978.91,981.18,84641.0,979.8,982.68,978.91,981.18,84641.0
2025-01-30 12:00:00,980.74,981.74,975.2,976.31,108374.0,980.74,981.74,975.2,976.31,108374.0
2025-01-30 12:30:00,976.4,977.61,974.45,974.75,91027.0,976.4,977.61,974.45,974.75,91027.0
2025-01-30 13:00:00,974.65,975.71,973.06,974.72,50923.0,974.65,975.71,973.06,974.72,50923.0
2025-01-30 13:30:00,974.31,977.93,974.21,977.05,70385.0,974.31,977.93,974.21,977.05,70385.0
2025-01-30 14:00:00,976.94,978.2,972.68,973.61,80895.0,976.94,978.2,972.68,973.61,80895.0
2025-01-30 14:30:00,973.74,976.83,973.16,976.0,79857.0,973.74,976.83,973.16,976.0,79857.0
2025-01-30 15:00:00,976.01,977.35,975.61,975.96,60709.0,976.01,977.35,975.61,975.96,60709.0
2025-01-30 15:30:00,976.14,976.3,970.01,973.89,233803.0,976.14,976.3,970.01,973.89,233803.0
2025-01-31 09:30:00,974.0,983.94,974.0,982.35,247597.0,974.0,983.94,974.0,982.35,247597.0
2025-01-31 10:00:00,982.46,986.83,979.73,982.79,216443.0,982.46,986.83,979.73,982.79,216443.0
2025-01-31 10:30:00,982.59,986.91,982.36,986.0,102835.0,982.59,986.91,982.36,986.0,102835.0
2025-01-31 11:00:00,985.69,987.37,983.62,985.63,86184.0,985.69,987.37,983.62,985.63,86184.0
2025-01-31 11:30:00,985.63,987.39,983.6,986.81,87298.0,985.63,987.39,983.6,986.81,87298.0
2025-01-31 12:00:00,986.81,989.27,984.02,989.08,90666.0,986.81,989.27,984.02,989.08,90666.0
2025-01-31 12:30:00,989.03,990.29,987.27,989.13,109583.0,989.03,990.29,987.27,989.13,109583.0
2025-01-31 13:00:00,989.61,989.67,982.49,982.49,59699.0,989.61,989.67,982.49,982.49,59699.0
2025-01-31 13:30:00,982.49,983.74,980.37,981.99,98268.0,982.49,983.74,980.37,981.99,98268.0
2025-01-31 14:00:00,982.06,984.9,980.0,983.41,122015.0,982.06,984.9,980.0,983.41,122015.0
2025-01-31 14:30:00,983.51,984.84,978.72,980.79,118853.0,983.51,984.84,978.72,980.79,118853.0
2025-01-31 15:00:00,980.51,980.59,974.01,974.74,134327.0,980.51,980.59,974.01,974.74,134327.0
2025-01-31 15:30:00,975.05,978.57,974.73,976.25,263730.0,975.05,978.57,974.73,976.25,263730.0
2025-02-03 09:30:00,972.49,980.82,966.34,975.02,291869.0,972.49,980.82,966.34,975.02,291869.0
2025-02-03 10:00:00,974.3,974.76,964.37,973.06,174930.0,974.3,974.76,964.37,973.06,174930.0
2025-02-03 10:30:00,973.06,979.5,971.02,976.19,190523.0,973.06,979.5,971.02,976.19,190523.0
2025-02-03 11:00:00,976.0,983.59,974.64,981.32,225579.0,976.0,983.59,974.64,981.32,225579.0
2025-02-03 11:30:00,981.38,984.44,978.0,980.64,173643.0,981.38,984.44,978.0,980.64,173643.0
2025-02-03 12:00:00,980.72,983.45,979.36,980.47,118641.0,980.72,983.45,979.36,980.47,118641.0
2025-02-03 12:30:00,980.0,982.0,974.03,981.62,154842.0,980.0,982.0,974.03,981.62,154842.0
2025-02-03 13:00:00,982.2,983.23,979.09,981.0,60675.0,982.2,983.23,979.09,981.0,60675.0
2025-02-03 13:30:00,981.37,983.12,979.89,981.93,81105.0,981.37,983.12,979.89,981.93,81105.0
2025-02-03 14:00:00,982.31,987.69,980.01,985.64,120548.0,982.31,987.69,980.01,985.64,120548.0
2025-02-03 14:30:00,985.64,985.65,982.5,984.9,109815.0,985.64,985.65,982.5,984.9,109815.0
2025-02-03 15:00:00,984.92,986.0,982.23,982.95,115256.0,984.92,986.0,982.23,982.95,115256.0
2025-02-03 15:30:00,983.36,983.36,978.28,978.72,150283.0,983.36,983.36,978.28,978.72,150283.0
2025-02-04 09:30:00,981.16,1006.06,980.4,998.89,906390.0,981.16,1006.06,980.4,998.89,906390.0
2025-02-04 10:00:00,998.49,1008.0,995.56,1006.5,387761.0,998.49,1008.0,995.56,1006.5,387761.0
2025-02-04 10:30:00,1006.08,1006.94,993.18,994.12,356162.0,1006.08,1006.94,993.18,994.12,356162.0
2025-02-04 11:00:00,994.23,998.46,993.24,996.0,205540.0,994.23,998.46,993.24,996.0,205540.0
2025-02-04 11:30:00,996.01,996.35,986.2,988.85,243061.0,996.01,996.35,986.2,988.85,243061.0
2025-02-04 12:00:00,988.72,989.43,978.97,979.74,287422.0,988.72,989.43,978.97,979.74,287422.0
2025-02-04 12:30:00,979.35,984.01,978.51,983.53,226268.0,979.35,984.01,978.51,983.53,226268.0
2025-02-04 13:00:00,983.56,986.89,982.5,985.76,165919.0,983.56,986.89,982.5,985.76,165919.0
2025-02-04 13:30:00,985.71,989.35,984.18,987.47,136850.0,985.71,989.35,984.18,987.47,136850.0
2025-02-04 14:00:00,987.59,992.48,987.33,991.31,98602.0,987.59,992.48,987.33,991.31,98602.0
2025-02-04 14:30:00,990.97,992.66,988.84,990.09,67600.0,990.97,992.66,988.84,990.09,67600.0
2025-02-04 15:00:00,989.47,991.59,988.3,989.81,87827.0,989.47,991.59,988.3,989.81,87827.0
2025-02-04 15:30:00,990.0,995.6,989.31,994.81,229384.0,990.0,995.6,989.31,994.81,229384.0
2025-02-05 09:30:00,987.73,996.92,986.68,994.14,363604.0,987.73,996.92,986.68,994.14,363604.0
2025-02-05 10:00:00,994.87,996.8,988.76,994.4,170290.0,994.87,996.8,988.76,994.4,170290.0
2025-02-05 10:30:00,994.94,995.59,989.53,990.97,106153.0,994.94,995.59,989.53,990.97,106153.0
2025-02-05 11:00:00,991.06,995.0,990.25,993.52,77701.0,991.06,995.0,990.25,993.52,77701.0
2025-02-05 11:30:00,993.52,1002.72,993.14,1002.26,208078.0,993.52,1002.72,993.14,1002.26,208078.0
2025-02-05 12:00:00,1002.33,1003.61,1000.05,1001.53,130849.0,1002.33,1003.61,1000.05,1001.53,130849.0
2025-02-05 12:30:00,1001.76,1003.54,1000.05,1000.77,102368.0,1001.76,1003.54,1000.05,1000.77,102368.0
2025-02-05 13:00:00,1000.33,1005.45,999.56,1004.43,129906.0,1000.33,1005.45,999.56,1004.43,129906.0
2025-02-05 13:30:00,1004.17,1009.43,1004.03,1007.65,143952.0,1004.17,1009.43,1004.03,1007.65,143952.0
2025-02-05 14:00:00,1007.97,1011.83,1007.37,1008.62,151546.0,1007.97,1011.83,1007.37,1008.62,151546.0
2025-02-05 14:30:00,1008.42,1008.64,1005.15,1005.96,111274.0,1008.42,1008.64,1005.15,1005.96,111274.0
2025-02-05 15:00:00,1006.0,1008.26,1005.73,1007.45,95600.0,1006.0,1008.26,1005.73,1007.45,95600.0
2025-02-05 15:30:00,1007.59,1011.75,1005.27,1010.74,213971.0,1007.59,1011.75,1005.27,1010.74,213971.0
2025-02-06 09:30:00,1007.87,1013.48,1002.61,1008.55,302411.0,1007.87,1013.48,1002.61,1008.55,302411.0
2025-02-06 10:00:00,1008.01,1012.44,1004.45,1009.42,224652.0,1008.01,1012.44,1004.45,1009.42,224652.0
2025-02-06 10:30:00,1009.42,1013.42,1008.63,1010.91,141906.0,1009.42,1013.42,1008.63,1010.91,141906.0
2025-02-06 11:00:00,1011.19,1014.75,1010.6,1011.88,142864.0,1011.19,1014.75,1010.6,1011.88,142864.0
2025-02-06 11:30:00,1011.88,1011.88,1005.61,1006.34,130461.0,1011.88,1011.88,1005.61,1006.34,130461.0
2025-02-06 12:00:00,1006.36,1009.32,1005.21,1006.56,101278.0,1006.36,1009.32,1005.21,1006.56,101278.0
2025-02-06 12:30:00,1006.26,1009.69,1005.51,1008.75,64237.0,1006.26,1009.69,1005.51,1008.75,64237.0
2025-02-06 13:00:00,1009.32,1010.0,1006.7,1006.82,46460.0,1009.32,1010.0,1006.7,1006.82,46460.0
2025-02-06 13:30:00,1007.3,1008.0,1006.16,1006.83,39873.0,1007.3,1008.0,1006.16,1006.83,39873.0
2025-02-06 14:00:00,1006.8,1011.03,1006.0,1011.03,68201.0,1006.8,1011.03,1006.0,1011.03,68201.0
2025-02-06 14:30:00,1011.07,1011.07,1003.36,1005.45,144956.0,1011.07,1011.07,1003.36,1005.45,144956.0
2025-02-06 15:00:00,1005.68,1010.2,1004.3,1010.2,93571.0,1005.68,1010.2,1004.3,1010.2,93571.0
2025-02-06 15:30:00,1010.23,1016.35,1009.99,1015.64,275055.0,1010.23,1016.35,1009.99,1015.64,275055.0
2025-02-07 09:30:00,1017.0,1023.34,1014.75,1017.26,285492.0,1017.0,1023.34,1014.75,1017.26,285492.0
2025-02-07 10:00:00,1016.84,1017.2,1010.59,1012.0,184789.0,1016.84,1017.2,1010.59,1012.0,184789.0
2025-02-07 10:30:00,1012.0,1016.6,1005.67,1011.84,172701.0,1012.0,1016.6,1005.67,1011.84,172701.0
2025-02-07 11:00:00,1012.57,1017.0,1008.92,1013.51,109530.0,1012.57,1017.0,1008.92,1013.51,109530.0
2025-02-07 11:30:00,1014.52,1019.14,1014.52,1017.08,139033.0,1014.52,1019.14,1014.52,1017.08,139033.0
2025-02-07 12:00:00,1016.36,1018.9,1013.63,1018.36,147376.0,1016.36,1018.9,1013.63,1018.36,147376.0
2025-02-07 12:30:00,1018.0,1022.4,1017.86,1021.0,172535.0,1018.0,1022.4,1017.86,1021.0,172535.0
2025-02-07 13:00:00,1021.81,1025.51,1020.58,1025.4,121219.0,1021.81,1025.51,1020.58,1025.4,121219.0
2025-02-07 13:30:00,1025.17,1027.76,1021.42,1021.42,86829.0,1025.17,1027.76,1021.42,1021.42,86829.0
2025-02-07 14:00:00,1021.65,1021.97,1017.06,1018.31,74925.0,1021.65,1021.97,1017.06,1018.31,74925.0
2025-02-07 14:30:00,1018.52,1019.24,1016.23,1018.68,61043.0,1018.52,1019.24,1016.23,1018.68,61043.0
2025-02-07 15:00:00,1018.46,1018.51,1012.62,1014.98,68873.0,1018.46,1018.51,1012.62,1014.98,68873.0
2025-02-07 15:30:00,1014.95,1016.74,1013.41,1013.84,137842.0,1014.95,1016.74,1013.41,1013.84,137842.0
2025-02-10 09:30:00,1023.05,1026.89,1015.88,1019.33,353892.0,1023.05,1026.89,1015.88,1019.33,353892.0
2025-02-10 10:00:00,1019.24,1027.55,1018.47,1025.88,217874.0,1019.24,1027.55,1018.47,1025.88,217874.0
2025-02-10 10:30:00,1026.25,1031.35,1025.18,1030.78,219248.0,1026.25,1031.35,1025.18,1030.78,219248.0
2025-02-10 11:00:00,1031.13,1032.85,1027.82,1028.17,133850.0,1031.13,1032.85,1027.82,1028.17,133850.0
2025-02-10 11:30:00,1028.15,1031.19,1026.22,1030.01,128442.0,1028.15,1031.19,1026.22,1030.01,128442.0
2025-02-10 12:00:00,1029.71,1030.46,1024.56,1025.21,156204.0,1029.71,1030.46,1024.56,1025.21,156204.0
2025-02-10 12:30:00,1025.25,1025.69,1023.56,1025.16,69542.0,1025.25,1025.69,1023.56,1025.16,69542.0
2025-02-10 13:00:00,1025.57,1026.56,1024.0,1026.01,38319.0,1025.57,1026.56,1024.0,1026.01,38319.0
2025-02-10 13:30:00,1025.99,1027.54,1025.27,1026.88,76873.0,1025.99,1027.54,1025.27,1026.88,76873.0
2025-02-10 14:00:00,1027.39,1029.5,1025.27,1028.78,127635.0,1027.39,1029.5,1025.27,1028.78,127635.0
2025-02-10 14:30:00,1028.38,1029.79,1027.25,1029.0,64191.0,1028.38,1029.79,1027.25,1029.0,64191.0
2025-02-10 15:00:00,1028.65,1030.69,1028.25,1029.72,86796.0,1028.65,1030.69,1028.25,1029.72,86796.0
2025-02-10 15:30:00,1029.66,1030.13,1026.76,1027.59,105473.0,1029.66,1030.13,1026.76,1027.59,105473.0
2025-02-11 09:30:00,1020.79,1022.69,1012.46,1014.81,351641.0,1020.79,1022.69,1012.46,1014.81,351641.0
2025-02-11 10:00:00,1014.83,1018.0,1013.48,1014.76,184313.0,1014.83,1018.0,1013.48,1014.76,184313.0
2025-02-11 10:30:00,1015.37,1015.81,1011.0,1011.52,122908.0,1015.37,1015.81,1011.0,1011.52,122908.0
2025-02-11 11:00:00,1012.03,1012.03,1008.21,1008.81,122467.0,1012.03,1012.03,1008.21,1008.81,122467.0
2025-02-11 11:30:00,1008.81,1010.07,1004.71,1007.3,112708.0,1008.81,1010.07,1004.71,1007.3,112708.0
2025-02-11 12:00:00,1007.01,1008.4,1002.95,1007.28,154121.0,1007.01,1008.4,1002.95,1007.28,154121.0
2025-02-11 12:30:00,1007.16,1010.43,1007.16,1008.2,71504.0,1007.16,1010.43,1007.16,1008.2,71504.0
2025-02-11 13:00:00,1008.33,1009.98,1007.55,1009.12,53697.0,1008.33,1009.98,1007.55,1009.12,53697.0
2025-02-11 13:30:00,1009.14,1012.33,1008.8,1010.2,81591.0,1009.14,1012.33,1008.8,1010.2,81591.0
2025-02-11 14:00:00,1010.36,1010.91,1008.25,1008.84,38875.0,1010.36,1010.91,1008.25,1008.84,38875.0
2025-02-11 14:30:00,1009.15,1012.4,1008.71,1011.06,67643.0,1009.15,1012.4,1008.71,1011.06,67643.0
2025-02-11 15:00:00,1011.23,1011.98,1009.32,1009.8,45186.0,1011.23,1011.98,1009.32,1009.8,45186.0
2025-02-11 15:30:00,1009.79,1010.22,1007.0,1007.69,144709.0,1009.79,1010.22,1007.0,1007.69,144709.0
2025-02-12 09:30:00,1005.49,1011.53,998.34,1005.82,256728.0,1005.49,1011.53,998.34,1005.82,256728.0
2025-02-12 10:00:00,1005.82,1009.28,1002.19,1007.42,211227.0,1005.82,1009.28,1002.19,1007.42,211227.0
2025-02-12 10:30:00,1007.62,1009.48,1003.28,1009.38,127613.0,1007.62,1009.48,1003.28,1009.38,127613.0
2025-02-12 11:00:00,1009.05,1010.84,1007.09,1008.55,139653.0,1009.05,1010.84,1007.09,1008.55,139653.0
2025-02-12 11:30:00,1009.33,1015.06,1008.38,1015.04,94792.0,1009.33,1015.06,1008.38,1015.04,94792.0
2025-02-12 12:00:00,1015.02,1017.97,1013.45,1017.18,102165.0,1015.02,1017.97,1013.45,1017.18,102165.0
2025-02-12 12:30:00,1017.09,1021.71,1015.76,1021.31,123937.0,1017.09,1021.71,1015.76,1021.31,123937.0
2025-02-12 13:00:00,1021.2,1021.89,1018.08,1019.0,84100.0,1021.2,1021.89,1018.08,1019.0,84100.0
2025-02-12 13:30:00,1019.58,1021.17,1018.74,1019.79,66155.0,1019.58,1021.17,1018.74,1019.79,66155.0
2025-02-12 14:00:00,1020.0,1020.0,1017.07,1019.3,27843.0,1020.0,1020.0,1017.07,1019.3,27843.0
2025-02-12 14:30:00,1019.45,1023.47,1018.92,1022.74,84874.0,1019.45,1023.47,1018.92,1022.74,84874.0
2025-02-12 15:00:00,1022.8,1025.31,1022.56,1023.92,98536.0,1022.8,1025.31,1022.56,1023.92,98536.0
2025-02-12 15:30:00,1023.83,1027.74,1022.77,1027.12,168459.0,1023.83,1027.74,1022.77,1027.12,168459.0
2025-02-13 09:30:00,1026.63,1038.92,1025.1,1036.85,315192.0,1026.63,1038.92,1025.1,1036.85,315192.0
2025-02-13 10:00:00,1036.62,1040.0,1034.4,1037.0,147096.0,1036.62,1040.0,1034.4,1037.0,147096.0
2025-02-13 10:30:00,1036.63,1040.3,1036.52,1038.73,90389.0,1036.63,1040.3,1036.52,1038.73,90389.0
2025-02-13 11:00:00,1038.93,1040.43,1033.4,1033.5,91928.0,1038.93,1040.43,1033.4,1033.5,91928.0
2025-02-13 11:30:00,1033.45,1036.71,1031.49,1032.93,87642.0,1033.45,1036.71,1031.49,1032.93,87642.0
2025-02-13 12:00:00,1032.37,1034.42,1031.85,1033.22,77081.0,1032.37,1034.42,1031.85,1033.22,77081.0
2025-02-13 12:30:00,1033.5,1037.89,1032.59,1036.4,110950.0,1033.5,1037.89,1032.59,1036.4,110950.0
2025-02-13 13:00:00,1036.27,1036.73,1030.93,1032.25,110662.0,1036.27,1036.73,1030.93,1032.25,110662.0
2025-02-13 13:30:00,1032.29,1034.41,1030.3,1033.55,106436.0,1032.29,1034.41,1030.3,1033.55,106436.0
2025-02-13 14:00:00,1033.95,1037.36,1033.41,1037.36,62900.0,1033.95,1037.36,1033.41,1037.36,62900.0
2025-02-13 14:30:00,1036.42,1039.95,1036.42,1038.36,103794.0,1036.42,1039.95,1036.42,1038.36,103794.0
2025-02-13 15:00:00,1038.32,1041.62,1038.23,1041.43,160964.0,1038.32,1041.62,1038.23,1041.43,160964.0
2025-02-13 15:30:00,1041.13,1045.99,1040.99,1043.87,217345.0,1041.13,1045.99,1040.99,1043.87,217345.0
2025-02-14 09:30:00,1044.95,1048.44,1041.69,1043.7,223174.0,1044.95,1048.44,1041.69,1043.7,223174.0
2025-02-14 10:00:00,1043.95,1046.65,1041.96,1043.45,141976.0,1043.95,1046.65,1041.96,1043.45,141976.0
2025-02-14 10:30:00,1043.98,1050.17,1042.4,1049.5,175774.0,1043.98,1050.17,1042.4,1049.5,175774.0
2025-02-14 11:00:00,1049.86,1050.68,1045.78,1048.25,162890.0,1049.86,1050.68,1045.78,1048.25,162890.0
2025-02-14 11:30:00,1048.71,1052.34,1047.57,1051.18,116861.0,1048.71,1052.34,1047.57,1051.18,116861.0
2025-02-14 12:00:00,1050.75,1051.95,1049.05,1050.48,63109.0,1050.75,1051.95,1049.05,1050.48,63109.0
2025-02-14 12:30:00,1050.48,1055.25,1049.74,1055.0,105287.0,1050.48,1055.25,1049.74,1055.0,105287.0
2025-02-14 13:00:00,1055.48,1057.25,1054.39,1056.0,107559.0,1055.48,1057.25,1054.39,1056.0,107559.0
2025-02-14 13:30:00,1056.14,1057.64,1055.62,1056.56,53600.0,1056.14,1057.64,1055.62,1056.56,53600.0
2025-02-14 14:00:00,1056.48,1059.17,1056.04,1058.4,99318.0,1056.48,1059.17,1056.04,1058.4,99318.0
2025-02-14 14:30:00,1058.38,1058.78,1056.42,1058.26,95099.0,1058.38,1058.78,1056.42,1058.26,95099.0
2025-02-14 15:00:00,1058.12,1059.39,1056.42,1059.05,88527.0,1058.12,1059.39,1056.42,1059.05,88527.0
2025-02-14 15:30:00,1059.29,1064.5,1058.58,1058.78,255515.0,1059.29,1064.5,1058.58,1058.78,255515.0
2025-02-18 09:30:00,1060.0,1062.0,1047.2,1049.42,379838.0,1060.0,1062.0,1047.2,1049.42,379838.0
2025-02-18 10:00:00,1049.95,1049.95,1036.09,1036.09,298037.0,1049.95,1049.95,1036.09,1036.09,298037.0
2025-02-18 10:30:00,1036.1,1036.9,1027.2,1035.74,306177.0,1036.1,1036.9,1027.2,1035.74,306177.0
2025-02-18 11:00:00,1034.92,1036.96,1032.79,1035.67,135019.0,1034.92,1036.96,1032.79,1035.67,135019.0
2025-02-18 11:30:00,1035.32,1038.34,1031.61,1037.11,174506.0,1035.32,1038.34,1031.61,1037.11,174506.0
2025-02-18 12:00:00,1037.03,1037.1,1033.0,1035.98,81215.0,1037.03,1037.1,1033.0,1035.98,81215.0
2025-02-18 12:30:00,1035.84,1039.46,1035.84,1038.14,117404.0,1035.84,1039.46,1035.84,1038.14,117404.0
2025-02-18 13:00:00,1038.26,1041.12,1034.65,1036.21,125450.0,1038.26,1041.12,1034.65,1036.21,125450.0
2025-02-18 13:30:00,1036.17,1036.81,1033.88,1034.58,90332.0,1036.17,1036.81,1033.88,1034.58,90332.0
2025-02-18 14:00:00,1034.78,1035.48,1031.15,1032.69,116731.0,1034.78,1035.48,1031.15,1032.69,116731.0
2025-02-18 14:30:00,1032.07,1032.33,1029.0,1029.33,62499.0,1032.07,1032.33,1029.0,1029.33,62499.0
2025-02-18 15:00:00,1029.34,1029.48,1025.4,1025.96,109842.0,1029.34,1029.48,1025.4,1025.96,109842.0
2025-02-18 15:30:00,1025.85,1035.98,1023.74,1035.61,258088.0,1025.85,1035.98,1023.74,1035.61,258088.0
2025-02-19 09:30:00,1035.18,1035.18,1024.51,1031.51,263058.0,1035.18,1035.18,1024.51,1031.51,263058.0
2025-02-19 10:00:00,1031.57,1033.52,1025.79,1029.76,195551.0,1031.57,1033.52,1025.79,1029.76,195551.0
2025-02-19 10:30:00,1030.15,1037.85,1029.06,1033.27,169765.0,1030.15,1037.85,1029.06,1033.27,169765.0
2025-02-19 11:00:00,1034.13,1039.31,1033.86,1037.1,118021.0,1034.13,1039.31,1033.86,1037.1,118021.0
2025-02-19 11:30:00,1037.5,1040.0,1035.23,1039.39,90583.0,1037.5,1040.0,1035.23,1039.39,90583.0
2025-02-19 12:00:00,1039.66,1041.7,1038.52,1040.01,52407.0,1039.66,1041.7,1038.52,1040.01,52407.0
2025-02-19 12:30:00,1040.03,1040.56,1037.49,1039.65,57416.0,1040.03,1040.56,1037.49,1039.65,57416.0
2025-02-19 13:00:00,1039.4,1041.49,1038.26,1040.73,38557.0,1039.4,1041.49,1038.26,1040.73,38557.0
2025-02-19 13:30:00,1040.81,1041.43,1040.14,1040.79,19060.0,1040.81,1041.43,1040.14,1040.79,19060.0
2025-02-19 14:00:00,1040.75,1042.23,1039.72,1041.65,32690.0,1040.75,1042.23,1039.72,1041.65,32690.0
2025-02-19 14:30:00,1041.67,1045.0,1041.29,1044.66,54158.0,1041.67,1045.0,1041.29,1044.66,54158.0
2025-02-19 15:00:00,1044.66,1044.67,1040.27,1041.02,117122.0,1044.66,1044.67,1040.27,1041.02,117122.0
2025-02-19 15:30:00,1041.11,1044.12,1039.8,1042.86,111622.0,1041.11,1044.12,1039.8,1042.86,111622.0
2025-02-20 09:30:00,1042.0,1045.0,1020.26,1021.59,244702.0,1042.0,1045.0,1020.26,1021.59,244702.0
2025-02-20 10:00:00,1021.98,1030.37,1015.59,1025.02,273722.0,1021.98,1030.37,1015.59,1025.02,273722.0
2025-02-20 10:30:00,1025.05,1026.03,1016.0,1018.32,190649.0,1025.05,1026.03,1016.0,1018.32,190649.0
2025-02-20 11:00:00,1018.51,1025.87,1018.51,1024.49,156213.0,1018.51,1025.87,1018.51,1024.49,156213.0
2025-02-20 11:30:00,1024.49,1025.33,1021.22,1022.71,58406.0,1024.49,1025.33,1021.22,1022.71,58406.0
2025-02-20 12:00:00,1022.9,1024.7,1020.5,1020.66,87140.0,1022.9,1024.7,1020.5,1020.66,87140.0
2025-02-20 12:30:00,1020.57,1023.06,1018.4,1018.96,101624.0,1020.57,1023.06,1018.4,1018.96,101624.0
2025-02-20 13:00:00,1018.41,1022.5,1017.15,1017.29,114505.0,1018.41,1022.5,1017.15,1017.29,114505.0
2025-02-20 13:30:00,1017.75,1022.78,1017.01,1022.54,79565.0,1017.75,1022.78,1017.01,1022.54,79565.0
2025-02-20 14:00:00,1022.38,1023.91,1020.12,1022.37,56781.0,1022.38,1023.91,1020.12,1022.37,56781.0
2025-02-20 14:30:00,1022.43,1025.69,1020.21,1025.11,117249.0,1022.43,1025.69,1020.21,1025.11,117249.0
2025-02-20 15:00:00,1024.85,1026.3,1023.71,1023.85,48147.0,1024.85,1026.3,1023.71,1023.85,48147.0
2025-02-20 15:30:00,1023.98,1025.25,1022.35,1024.27,136258.0,1023.98,1025.25,1022.35,1024.27,136258.0
2025-02-21 09:30:00,1029.42,1031.85,1023.88,1028.18,275275.0,1029.42,1031.85,1023.88,1028.18,275275.0
2025-02-21 10:00:00,1026.07,1032.38,1021.63,1022.34,155061.0,1026.07,1032.38,1021.63,1022.34,155061.0
2025-02-21 10:30:00,1023.1,1024.55,1019.32,1024.55,127339.0,1023.1,1024.55,1019.32,1024.55,127339.0
2025-02-21 11:00:00,1024.38,1024.94,1021.57,1022.17,88047.0,1024.38,1024.94,1021.57,1022.17,88047.0
2025-02-21 11:30:00,1021.73,1024.34,1017.01,1017.01,88462.0,1021.73,1024.34,1017.01,1017.01,88462.0
2025-02-21 12:00:00,1017.01,1017.24,1010.1,1012.47,134678.0,1017.01,1017.24,1010.1,1012.47,134678.0
2025-02-21 12:30:00,1012.66,1013.04,1005.83,1007.06,178264.0,1012.66,1013.04,1005.83,1007.06,178264.0
2025-02-21 13:00:00,1007.89,1010.01,1003.16,1007.64,173768.0,1007.89,1010.01,1003.16,1007.64,173768.0
2025-02-21 13:30:00,1007.63,1010.51,1005.67,1006.38,143721.0,1007.63,1010.51,1005.67,1006.38,143721.0
2025-02-21 14:00:00,1006.72,1008.65,1001.0,1001.59,118447.0,1006.72,1008.65,1001.0,1001.59,118447.0
2025-02-21 14:30:00,1002.0,1006.22,1002.0,1004.53,176933.0,1002.0,1006.22,1002.0,1004.53,176933.0
2025-02-21 15:00:00,1004.44,1006.39,1004.0,1004.76,126100.0,1004.44,1006.39,1004.0,1004.76,126100.0
2025-02-21 15:30:00,1005.18,1005.6,999.39,1002.49,224969.0,1005.18,1005.6,999.39,1002.49,224969.0
2025-02-24 09:30:00,1008.0,1015.17,990.05,990.5,309962.0,1008.0,1015.17,990.05,990.5,309962.0
2025-02-24 10:00:00,991.2,993.75,984.69,989.27,260568.0,991.2,993.75,984.69,989.27,260568.0
2025-02-24 10:30:00,989.38,992.68,984.48,988.81,164157.0,989.38,992.68,984.48,988.81,164157.0
2025-02-24 11:00:00,989.0,999.56,988.0,998.56,210780.0,989.0,999.56,988.0,998.56,210780.0
2025-02-24 11:30:00,998.64,1000.74,995.58,996.58,122160.0,998.64,1000.74,995.58,996.58,122160.0
2025-02-24 12:00:00,996.25,1002.0,996.2,999.15,137593.0,996.25,1002.0,996.2,999.15,137593.0
2025-02-24 12:30:00,999.81,1002.9,998.71,999.65,96366.0,999.81,1002.9,998.71,999.65,96366.0
2025-02-24 13:00:00,1000.0,1006.71,999.68,1006.71,129601.0,1000.0,1006.71,999.68,1006.71,129601.0
2025-02-24 13:30:00,1006.93,1006.93,1000.9,1001.59,99105.0,1006.93,1006.93,1000.9,1001.59,99105.0
2025-02-24 14:00:00,1001.6,1002.84,998.42,998.42,88114.0,1001.6,1002.84,998.42,998.42,88114.0
2025-02-24 14:30:00,998.32,1000.75,997.58,999.05,97096.0,998.32,1000.75,997.58,999.05,97096.0
2025-02-24 15:00:00,999.54,999.86,997.46,997.85,85566.0,999.54,999.86,997.46,997.85,85566.0
2025-02-24 15:30:00,997.91,999.7,987.9,988.24,429903.0,997.91,999.7,987.9,988.24,429903.0
2025-02-25 09:30:00,989.98,994.4,973.92,978.61,337992.0,989.98,994.4,973.92,978.61,337992.0
2025-02-25 10:00:00,978.61,978.61,958.36,959.25,366905.0,978.61,978.61,958.36,959.25,366905.0
2025-02-25 10:30:00,959.0,971.01,959.0,964.11,255341.0,959.0,971.01,959.0,964.11,255341.0
2025-02-25 11:00:00,964.8,964.8,956.44,958.21,336440.0,964.8,964.8,956.44,958.21,336440.0
2025-02-25 11:30:00,957.33,964.94,955.0,963.11,234651.0,957.33,964.94,955.0,963.11,234651.0
2025-02-25 12:00:00,962.68,968.0,959.44,968.0,188145.0,962.68,968.0,959.44,968.0,188145.0
2025-02-25 12:30:00,967.32,971.75,965.2,968.69,172373.0,967.32,971.75,965.2,968.69,172373.0
2025-02-25 13:00:00,968.7,974.58,968.68,970.89,128286.0,968.7,974.58,968.68,970.89,128286.0
2025-02-25 13:30:00,970.8,976.24,970.5,972.88,113527.0,970.8,976.24,970.5,972.88,113527.0
2025-02-25 14:00:00,972.88,974.44,970.48,972.75,129624.0,972.88,974.44,970.48,972.75,129624.0
2025-02-25 14:30:00,972.01,978.58,971.03,975.4,74201.0,972.01,978.58,971.03,975.4,74201.0
2025-02-25 15:00:00,975.5,979.68,974.72,978.87,78644.0,975.5,979.68,974.72,978.87,78644.0
2025-02-25 15:30:00,979.0,979.28,974.09,977.08,169303.0,979.0,979.28,974.09,977.08,169303.0
2025-02-26 09:30:00,977.6,995.32,976.9,992.37,325507.0,977.6,995.32,976.9,992.37,325507.0
2025-02-26 10:00:00,992.79,999.76,988.4,993.32,266614.0,992.79,999.76,988.4,993.32,266614.0
2025-02-26 10:30:00,993.31,998.1,991.35,994.33,152051.0,993.31,998.1,991.35,994.33,152051.0
2025-02-26 11:00:00,994.46,998.48,993.33,995.86,135783.0,994.46,998.48,993.33,995.86,135783.0
2025-02-26 11:30:00,996.36,1000.89,994.67,996.0,146766.0,996.36,1000.89,994.67,996.0,146766.0
2025-02-26 12:00:00,996.13,1000.89,995.0,997.63,95082.0,996.13,1000.89,995.0,997.63,95082.0
2025-02-26 12:30:00,997.63,998.85,990.01,990.01,108113.0,997.63,998.85,990.01,990.01,108113.0
2025-02-26 13:00:00,991.08,991.08,986.01,986.62,125095.0,991.08,991.08,986.01,986.62,125095.0
2025-02-26 13:30:00,986.65,990.54,985.32,986.16,122521.0,986.65,990.54,985.32,986.16,122521.0
2025-02-26 14:00:00,986.16,989.34,985.0,987.05,104903.0,986.16,989.34,985.0,987.05,104903.0
2025-02-26 14:30:00,986.69,990.0,985.56,986.18,79364.0,986.69,990.0,985.56,986.18,79364.0
2025-02-26 15:00:00,985.88,990.55,985.0,989.67,62679.0,985.88,990.55,985.0,989.67,62679.0
2025-02-26 15:30:00,989.44,992.97,988.72,989.74,119331.0,989.44,992.97,988.72,989.74,119331.0
2025-02-27 09:30:00,995.0,1000.73,975.0,976.74,378802.0,995.0,1000.73,975.0,976.74,378802.0
2025-02-27 10:00:00,976.76,987.0,971.25,983.5,278454.0,976.76,987.0,971.25,983.5,278454.0
2025-02-27 10:30:00,983.5,984.49,977.91,978.46,164481.0,983.5,984.49,977.91,978.46,164481.0
2025-02-27 11:00:00,978.46,989.7,977.25,985.74,195678.0,978.46,989.7,977.25,985.74,195678.0
2025-02-27 11:30:00,985.74,987.72,982.97,983.07,74536.0,985.74,987.72,982.97,983.07,74536.0
2025-02-27 12:00:00,984.7,986.36,981.98,986.35,78572.0,984.7,986.36,981.98,986.35,78572.0
2025-02-27 12:30:00,987.68,987.87,982.68,984.0,48546.0,987.68,987.87,982.68,984.0,48546.0
2025-02-27 13:00:00,984.15,988.53,983.47,987.74,87353.0,984.15,988.53,983.47,987.74,87353.0
2025-02-27 13:30:00,987.74,988.52,984.6,985.1,40587.0,987.74,988.52,984.6,985.1,40587.0
2025-02-27 14:00:00,983.97,984.69,973.0,973.29,87907.0,983.97,984.69,973.0,973.29,87907.0
2025-02-27 14:30:00,973.5,973.5,968.01,970.77,194010.0,973.5,973.5,968.01,970.77,194010.0
2025-02-27 15:00:00,970.77,971.13,962.43,963.4,226155.0,970.77,971.13,962.43,963.4,226155.0
2025-02-27 15:30:00,963.4,967.7,961.82,962.85,241703.0,963.4,967.7,961.82,962.85,241703.0
2025-02-28 09:30:00,969.56,969.65,958.17,966.36,287294.0,969.56,969.65,958.17,966.36,287294.0
2025-02-28 10:00:00,965.73,976.63,963.0,976.44,264243.0,965.73,976.63,963.0,976.44,264243.0
2025-02-28 10:30:00,975.98,979.3,972.42,978.6,196477.0,975.98,979.3,972.42,978.6,196477.0
2025-02-28 11:00:00,978.57,979.6,967.92,968.55,137679.0,978.57,979.6,967.92,968.55,137679.0
2025-02-28 11:30:00,967.93,975.62,967.61,972.66,83259.0,967.93,975.62,967.61,972.66,83259.0
2025-02-28 12:00:00,972.66,977.02,971.5,972.8,81228.0,972.66,977.02,971.5,972.8,81228.0
2025-02-28 12:30:00,972.97,974.81,966.13,966.7,120763.0,972.97,974.81,966.13,966.7,120763.0
2025-02-28 13:00:00,966.26,968.9,962.52,968.88,129785.0,966.26,968.9,962.52,968.88,129785.0
2025-02-28 13:30:00,968.47,974.85,967.32,968.88,110941.0,968.47,974.85,967.32,968.88,110941.0
2025-02-28 14:00:00,968.88,973.37,968.68,972.34,96714.0,968.88,973.37,968.68,972.34,96714.0
2025-02-28 14:30:00,971.92,978.5,971.77,977.19,79619.0,971.92,978.5,971.77,977.19,79619.0
2025-02-28 15:00:00,977.13,978.53,972.74,976.34,120062.0,977.13,978.53,972.74,976.34,120062.0
2025-02-28 15:30:00,976.15,982.27,973.0,980.55,312319.0,976.15,982.27,973.0,980.55,312319.0
2025-03-03 09:30:00,983.0,993.77,974.01,977.47,341346.0,983.0,993.77,974.01,977.47,341346.0
2025-03-03 10:00:00,977.47,987.09,972.73,986.48,217803.0,977.47,987.09,972.73,986.48,217803.0
2025-03-03 10:30:00,986.41,988.5,978.43,979.67,166886.0,986.41,988.5,978.43,979.67,166886.0
2025-03-03 11:00:00,980.66,988.33,980.66,983.9,93417.0,980.66,988.33,980.66,983.9,93417.0
2025-03-03 11:30:00,984.08,988.86,983.36,987.26,107891.0,984.08,988.86,983.36,987.26,107891.0
2025-03-03 12:00:00,986.62,994.93,986.38,991.34,157516.0,986.62,994.93,986.38,991.34,157516.0
2025-03-03 12:30:00,991.58,993.0,986.66,988.17,128696.0,991.58,993.0,986.66,988.17,128696.0
2025-03-03 13:00:00,988.18,989.28,974.6,975.91,172408.0,988.18,989.28,974.6,975.91,172408.0
2025-03-03 13:30:00,975.23,985.12,973.94,984.52,121042.0,975.23,985.12,973.94,984.52,121042.0
2025-03-03 14:00:00,984.21,988.24,983.06,984.42,106026.0,984.21,988.24,983.06,984.42,106026.0
2025-03-03 14:30:00,984.32,988.1,976.79,978.09,110984.0,984.32,988.1,976.79,978.09,110984.0
2025-03-03 15:00:00,977.25,977.25,966.29,967.31,186472.0,977.25,977.25,966.29,967.31,186472.0
2025-03-03 15:30:00,967.17,974.09,964.81,973.52,263635.0,967.17,974.09,964.81,973.52,263635.0
2025-03-04 09:30:00,971.99,974.4,960.0,961.06,279945.0,971.99,974.4,960.0,961.06,279945.0
2025-03-04 10:00:00,961.06,964.33,948.21,950.85,288261.0,961.06,964.33,948.21,950.85,288261.0
2025-03-04 10:30:00,950.44,961.55,949.23,957.2,234608.0,950.44,961.55,949.23,957.2,234608.0
2025-03-04 11:00:00,956.53,962.26,955.04,956.59,133484.0,956.53,962.26,955.04,956.59,133484.0
2025-03-04 11:30:00,957.59,967.53,956.16,966.35,206679.0,957.59,967.53,956.16,966.35,206679.0
2025-03-04 12:00:00,965.77,974.2,962.6,971.98,162619.0,965.77,974.2,962.6,971.98,162619.0
2025-03-04 12:30:00,971.62,973.02,967.01,969.07,133636.0,971.62,973.02,967.01,969.07,133636.0
2025-03-04 13:00:00,969.18,977.8,967.38,972.06,130356.0,969.18,977.8,967.38,972.06,130356.0
2025-03-04 13:30:00,971.57,981.95,970.21,981.01,176358.0,971.57,981.95,970.21,981.01,176358.0
2025-03-04 14:00:00,981.01,985.72,980.54,981.01,139457.0,981.01,985.72,980.54,981.01,139457.0
2025-03-04 14:30:00,981.01,985.64,979.81,983.06,116318.0,981.01,985.64,979.81,983.06,116318.0
2025-03-04 15:00:00,983.06,986.32,982.88,983.72,119460.0,983.06,986.32,982.88,983.72,119460.0
2025-03-04 15:30:00,984.16,984.16,968.71,972.3,246408.0,984.16,984.16,968.71,972.3,246408.0
2025-03-05 09:30:00,973.62,978.9,969.48,974.48,313358.0,973.62,978.9,969.48,974.48,313358.0
2025-03-05 10:00:00,975.14,985.6,974.55,975.99,180728.0,975.14,985.6,974.55,975.99,180728.0
2025-03-05 10:30:00,974.6,980.2,973.2,978.73,104941.0,974.6,980.2,973.2,978.73,104941.0
2025-03-05 11:00:00,977.62,978.49,972.67,977.99,132061.0,977.62,978.49,972.67,977.99,132061.0
2025-03-05 11:30:00,977.58,981.58,974.51,979.05,60611.0,977.58,981.58,974.51,979.05,60611.0
2025-03-05 12:00:00,979.1,985.0,977.52,983.99,129434.0,979.1,985.0,977.52,983.99,129434.0
2025-03-05 12:30:00,984.75,990.75,982.0,990.14,166524.0,984.75,990.75,982.0,990.14,166524.0
2025-03-05 13:00:00,990.14,992.16,984.81,987.88,235555.0,990.14,992.16,984.81,987.88,235555.0
2025-03-05 13:30:00,987.74,991.48,984.52,990.69,190212.0,987.74,991.48,984.52,990.69,190212.0
2025-03-05 14:00:00,990.84,995.6,988.91,989.16,197574.0,990.84,995.6,988.91,989.16,197574.0
2025-03-05 14:30:00,989.38,992.47,987.94,991.15,110057.0,989.38,992.47,987.94,991.15,110057.0
2025-03-05 15:00:00,990.77,994.54,988.84,993.39,178082.0,990.77,994.54,988.84,993.39,178082.0
2025-03-05 15:30:00,993.03,993.03,986.18,990.04,168225.0,993.03,993.03,986.18,990.04,168225.0
2025-03-06 09:30:00,972.99,973.69,946.27,956.31,540714.0,972.99,973.69,946.27,956.31,540714.0
2025-03-06 10:00:00,956.01,968.0,953.55,963.02,331341.0,956.01,968.0,953.55,963.02,331341.0
2025-03-06 10:30:00,963.15,964.23,954.67,958.0,263547.0,963.15,964.23,954.67,958.0,263547.0
2025-03-06 11:00:00,958.5,961.58,954.33,959.62,258529.0,958.5,961.58,954.33,959.62,258529.0
2025-03-06 11:30:00,958.8,963.0,948.0,948.33,225798.0,958.8,963.0,948.0,948.33,225798.0
2025-03-06 12:00:00,948.3,950.3,936.0,938.01,315182.0,948.3,950.3,936.0,938.01,315182.0
2025-03-06 12:30:00,937.83,941.66,933.01,935.89,265546.0,937.83,941.66,933.01,935.89,265546.0
2025-03-06 13:00:00,936.28,937.0,923.02,923.43,283491.0,936.28,937.0,923.02,923.43,283491.0
2025-03-06 13:30:00,923.52,925.36,917.01,919.64,279201.0,923.52,925.36,917.01,919.64,279201.0
2025-03-06 14:00:00,919.64,919.98,909.11,910.96,274055.0,919.64,919.98,909.11,910.96,274055.0
2025-03-06 14:30:00,910.15,918.76,908.46,908.51,401533.0,910.15,918.76,908.46,908.51,401533.0
2025-03-06 15:00:00,908.35,912.46,903.86,908.0,363827.0,908.35,912.46,903.86,908.0,363827.0
2025-03-06 15:30:00,908.58,909.58,899.0,906.56,618246.0,908.58,909.58,899.0,906.56,618246.0
2025-03-07 09:30:00,897.64,904.89,891.0,897.11,514218.0,897.64,904.89,891.0,897.11,514218.0
2025-03-07 10:00:00,897.75,898.55,881.8,883.21,389382.0,897.75,898.55,881.8,883.21,389382.0
2025-03-07 10:30:00,882.68,883.11,871.25,876.79,611942.0,882.68,883.11,871.25,876.79,611942.0
2025-03-07 11:00:00,875.65,876.82,860.01,863.23,486139.0,875.65,876.82,860.01,863.23,486139.0
2025-03-07 11:30:00,863.22,866.5,858.07,865.72,430825.0,863.22,866.5,858.07,865.72,430825.0
2025-03-07 12:00:00,865.83,872.37,863.47,869.56,378213.0,865.83,872.37,863.47,869.56,378213.0
2025-03-07 12:30:00,868.65,880.3,867.1,871.64,336844.0,868.65,880.3,867.1,871.64,336844.0
2025-03-07 13:00:00,871.9,885.0,871.0,880.86,258017.0,871.9,885.0,871.0,880.86,258017.0
2025-03-07 13:30:00,880.83,890.74,880.0,886.0,204793.0,880.83,890.74,880.0,886.0,204793.0
2025-03-07 14:00:00,886.71,896.92,885.44,895.94,236770.0,886.71,896.92,885.44,895.94,236770.0
2025-03-07 14:30:00,895.25,896.0,888.26,890.84,108611.0,895.25,896.0,888.26,890.84,108611.0
2025-03-07 15:00:00,890.2,895.0,888.74,891.16,200241.0,890.2,895.0,888.74,891.16,200241.0
2025-03-07 15:30:00,891.16,893.44,882.22,891.1,422251.0,891.16,893.44,882.22,891.1,422251.0
2025-03-10 09:30:00,875.52,881.27,861.68,875.37,609730.0,875.52,881.27,861.68,875.37,609730.0
2025-03-10 10:00:00,875.0,875.28,864.17,865.83,371271.0,875.0,875.28,864.17,865.83,371271.0
2025-03-10 10:30:00,866.11,870.87,862.57,863.92,312156.0,866.11,870.87,862.57,863.92,312156.0
2025-03-10 11:00:00,863.93,869.98,858.33,869.48,393091.0,863.93,869.98,858.33,869.48,393091.0
2025-03-10 11:30:00,869.4,875.9,868.9,870.97,321592.0,869.4,875.9,868.9,870.97,321592.0
2025-03-10 12:00:00,870.55,872.95,862.69,865.7,249810.0,870.55,872.95,862.69,865.7,249810.0
2025-03-10 12:30:00,866.0,868.11,862.24,863.22,224999.0,866.0,868.11,862.24,863.22,224999.0
2025-03-10 13:00:00,863.16,865.11,860.01,861.91,218448.0,863.16,865.11,860.01,861.91,218448.0
2025-03-10 13:30:00,861.97,861.97,856.5,856.55,121762.0,861.97,861.97,856.5,856.55,121762.0
2025-03-10 14:00:00,856.47,861.11,854.5,859.4,175681.0,856.47,861.11,854.5,859.4,175681.0
2025-03-10 14:30:00,859.49,864.0,856.5,856.53,115938.0,859.49,864.0,856.5,856.53,115938.0
2025-03-10 15:00:00,856.87,868.51,855.17,865.25,289134.0,856.87,868.51,855.17,865.25,289134.0
2025-03-10 15:30:00,865.24,871.71,859.57,866.43,433500.0,865.24,871.71,859.57,866.43,433500.0
2025-03-11 09:30:00,867.35,894.49,866.0,891.53,636108.0,867.35,894.49,866.0,891.53,636108.0
2025-03-11 10:00:00,891.53,897.93,878.78,879.13,532373.0,891.53,897.93,878.78,879.13,532373.0
2025-03-11 10:30:00,879.13,893.34,879.12,885.37,414347.0,879.13,893.34,879.12,885.37,414347.0
2025-03-11 11:00:00,885.32,896.82,883.75,895.26,350229.0,885.32,896.82,883.75,895.26,350229.0
2025-03-11 11:30:00,895.36,902.0,892.94,893.37,272243.0,895.36,902.0,892.94,893.37,272243.0
2025-03-11 12:00:00,894.07,900.86,891.43,898.36,252758.0,894.07,900.86,891.43,898.36,252758.0
2025-03-11 12:30:00,898.74,902.43,894.19,897.11,200461.0,898.74,902.43,894.19,897.11,200461.0
2025-03-11 13:00:00,896.56,897.04,890.88,891.92,199368.0,896.56,897.04,890.88,891.92,199368.0
2025-03-11 13:30:00,892.06,901.16,890.84,898.03,240913.0,892.06,901.16,890.84,898.03,240913.0
2025-03-11 14:00:00,898.75,909.15,897.92,905.88,264681.0,898.75,909.15,897.92,905.88,264681.0
2025-03-11 14:30:00,906.04,910.68,902.97,906.21,342971.0,906.04,910.68,902.97,906.21,342971.0
2025-03-11 15:00:00,906.17,907.86,896.32,899.35,308675.0,906.17,907.86,896.32,899.35,308675.0
2025-03-11 15:30:00,899.71,904.63,894.43,894.79,409093.0,899.71,904.63,894.43,894.79,409093.0
2025-03-12 09:30:00,915.07,926.51,913.89,918.06,798098.0,915.07,926.51,913.89,918.06,798098.0
2025-03-12 10:00:00,918.07,927.18,911.33,917.75,452936.0,918.07,927.18,911.33,917.75,452936.0
2025-03-12 10:30:00,917.68,918.59,908.18,908.76,341444.0,917.68,918.59,908.18,908.76,341444.0
2025-03-12 11:00:00,908.52,911.41,901.0,909.48,359414.0,908.52,911.41,901.0,909.48,359414.0
2025-03-12 11:30:00,909.0,916.71,908.0,916.71,344423.0,909.0,916.71,908.0,916.71,344423.0
2025-03-12 12:00:00,916.31,922.42,912.75,921.24,314787.0,916.31,922.42,912.75,921.24,314787.0
2025-03-12 12:30:00,921.03,925.92,915.9,920.37,319952.0,921.03,925.92,915.9,920.37,319952.0
2025-03-12 13:00:00,920.98,923.75,918.12,921.47,247113.0,920.98,923.75,918.12,921.47,247113.0
2025-03-12 13:30:00,921.3,922.69,911.52,913.6,232460.0,921.3,922.69,911.52,913.6,232460.0
2025-03-12 14:00:00,913.0,920.72,912.27,919.36,228626.0,913.0,920.72,912.27,919.36,228626.0
2025-03-12 14:30:00,919.36,924.38,918.59,923.36,312162.0,919.36,924.38,918.59,923.36,312162.0
2025-03-12 15:00:00,923.67,925.18,921.04,923.94,339850.0,923.67,925.18,921.04,923.94,339850.0
2025-03-12 15:30:00,923.94,925.58,918.2,919.43,287541.0,923.94,925.58,918.2,919.43,287541.0
2025-03-13 09:30:00,913.0,921.89,899.0,901.88,523709.0,913.0,921.89,899.0,901.88,523709.0
2025-03-13 10:00:00,899.92,912.0,897.0,908.01,349932.0,899.92,912.0,897.0,908.01,349932.0
2025-03-13 10:30:00,908.5,912.35,904.03,908.75,268480.0,908.5,912.35,904.03,908.75,268480.0
2025-03-13 11:00:00,908.74,912.0,906.29,908.44,221878.0,908.74,912.0,906.29,908.44,221878.0
2025-03-13 11:30:00,907.88,910.71,902.75,904.89,165244.0,907.88,910.71,902.75,904.89,165244.0
2025-03-13 12:00:00,904.87,906.49,898.29,902.25,224765.0,904.87,906.49,898.29,902.25,224765.0
2025-03-13 12:30:00,902.61,907.66,897.25,898.5,140428.0,902.61,907.66,897.25,898.5,140428.0
2025-03-13 13:00:00,898.41,899.31,891.45,896.64,86967.0,898.41,899.31,891.45,896.64,86967.0
2025-03-13 13:30:00,896.54,897.41,892.18,893.18,87144.0,896.54,897.41,892.18,893.18,87144.0
2025-03-13 14:00:00,893.24,901.0,893.04,898.23,224197.0,893.24,901.0,893.04,898.23,224197.0
2025-03-13 14:30:00,898.1,903.32,896.05,902.48,102856.0,898.1,903.32,896.05,902.48,102856.0
2025-03-13 15:00:00,902.05,903.74,893.95,894.65,176870.0,902.05,903.74,893.95,894.65,176870.0
2025-03-13 15:30:00,894.65,896.05,887.51,889.59,424263.0,894.65,896.05,887.51,889.59,424263.0
2025-03-14 09:30:00,901.46,917.2,901.0,907.8,431461.0,901.46,917.2,901.0,907.8,431461.0
2025-03-14 10:00:00,906.81,911.99,901.27,905.2,369315.0,906.81,911.99,901.27,905.2,369315.0
2025-03-14 10:30:00,905.2,913.82,904.52,913.51,306860.0,905.2,913.82,904.52,913.51,306860.0
2025-03-14 11:00:00,913.03,917.44,912.88,914.6,298594.0,913.03,917.44,912.88,914.6,298594.0
2025-03-14 11:30:00,915.13,919.55,913.8,917.26,221984.0,915.13,919.55,913.8,917.26,221984.0
2025-03-14 12:00:00,917.73,918.4,911.37,911.91,106104.0,917.73,918.4,911.37,911.91,106104.0
2025-03-14 12:30:00,911.99,915.89,910.89,914.44,200662.0,911.99,915.89,910.89,914.44,200662.0
2025-03-14 13:00:00,914.57,916.84,912.33,913.61,222400.0,914.57,916.84,912.33,913.61,222400.0
2025-03-14 13:30:00,913.45,914.38,909.46,911.25,185285.0,913.45,914.38,909.46,911.25,185285.0
2025-03-14 14:00:00,911.44,916.8,911.12,913.93,243917.0,911.44,916.8,911.12,913.93,243917.0
2025-03-14 14:30:00,914.15,918.2,914.14,916.52,192887.0,914.15,918.2,914.14,916.52,192887.0
2025-03-14 15:00:00,916.34,918.35,912.56,913.19,182487.0,916.34,918.35,912.56,913.19,182487.0
2025-03-14 15:30:00,913.21,919.63,913.2,917.37,288684.0,913.21,919.63,913.2,917.37,288684.0
2025-03-17 09:30:00,939.95,957.77,934.42,951.0,1035188.0,939.95,957.77,934.42,951.0,1035188.0
2025-03-17 10:00:00,950.01,960.75,945.42,952.0,580386.0,950.01,960.75,945.42,952.0,580386.0
2025-03-17 10:30:00,951.26,956.0,948.55,954.15,521414.0,951.26,956.0,948.55,954.15,521414.0
2025-03-17 11:00:00,954.02,959.2,951.63,951.96,398294.0,954.02,959.2,951.63,951.96,398294.0
2025-03-17 11:30:00,951.94,953.65,945.56,945.77,246233.0,951.94,953.65,945.56,945.77,246233.0
2025-03-17 12:00:00,946.65,952.4,945.54,949.31,249726.0,946.65,952.4,945.54,949.31,249726.0
2025-03-17 12:30:00,949.38,952.98,949.0,950.3,304177.0,949.38,952.98,949.0,950.3,304177.0
2025-03-17 13:00:00,950.8,954.89,949.36,953.81,203795.0,950.8,954.89,949.36,953.81,203795.0
2025-03-17 13:30:00,954.04,958.9,952.94,958.68,173485.0,954.04,958.9,952.94,958.68,173485.0
2025-03-17 14:00:00,958.79,967.11,958.79,966.55,342134.0,958.79,967.11,958.79,966.55,342134.0
2025-03-17 14:30:00,966.48,967.63,962.66,964.13,128577.0,966.48,967.63,962.66,964.13,128577.0
2025-03-17 15:00:00,964.48,966.56,961.78,962.4,153768.0,964.48,966.56,961.78,962.4,153768.0
2025-03-17 15:30:00,962.4,963.33,947.64,950.03,371441.0,962.4,963.33,947.64,950.03,371441.0
2025-03-18 09:30:00,940.0,948.25,925.48,925.57,564460.0,940.0,948.25,925.48,925.57,564460.0
2025-03-18 10:00:00,925.38,927.69,920.66,924.43,507224.0,925.38,927.69,920.66,924.43,507224.0
2025-03-18 10:30:00,924.51,926.32,919.01,922.55,288867.0,924.51,926.32,919.01,922.55,288867.0
2025-03-18 11:00:00,922.01,926.42,916.3,924.43,407213.0,922.01,926.42,916.3,924.43,407213.0
2025-03-18 11:30:00,924.43,927.97,923.0,925.7,302831.0,924.43,927.97,923.0,925.7,302831.0
2025-03-18 12:00:00,924.98,931.93,924.1,930.91,258891.0,924.98,931.93,924.1,930.91,258891.0
2025-03-18 12:30:00,931.01,934.44,927.03,934.0,270152.0,931.01,934.44,927.03,934.0,270152.0
2025-03-18 13:00:00,933.95,933.95,927.99,930.36,76458.0,933.95,933.95,927.99,930.36,76458.0
2025-03-18 13:30:00,930.5,932.68,928.46,931.47,194461.0,930.5,932.68,928.46,931.47,194461.0
2025-03-18 14:00:00,932.0,935.56,928.89,932.16,293626.0,932.0,935.56,928.89,932.16,293626.0
2025-03-18 14:30:00,932.57,937.11,932.0,935.69,257552.0,932.57,937.11,932.0,935.69,257552.0
2025-03-18 15:00:00,935.68,937.34,928.0,930.91,250652.0,935.68,937.34,928.0,930.91,250652.0
2025-03-18 15:30:00,931.21,933.0,928.25,930.43,238182.0,931.21,933.0,928.25,930.43,238182.0
2025-03-19 09:30:00,935.77,941.05,924.0,939.52,417436.0,935.77,941.05,924.0,939.52,417436.0
2025-03-19 10:00:00,939.64,955.37,939.64,953.77,446964.0,939.64,955.37,939.64,953.77,446964.0
2025-03-19 10:30:00,954.1,961.3,951.53,955.12,452423.0,954.1,961.3,951.53,955.12,452423.0
2025-03-19 11:00:00,954.76,962.03,953.95,959.66,269228.0,954.76,962.03,953.95,959.66,269228.0
2025-03-19 11:30:00,959.63,961.58,957.88,959.21,227029.0,959.63,961.58,957.88,959.21,227029.0
2025-03-19 12:00:00,959.95,961.05,956.26,958.1,200768.0,959.95,961.05,956.26,958.1,200768.0
2025-03-19 12:30:00,958.06,958.42,953.65,955.16,141921.0,958.06,958.42,953.65,955.16,141921.0
2025-03-19 13:00:00,955.15,955.72,946.9,950.51,243694.0,955.15,955.72,946.9,950.51,243694.0
2025-03-19 13:30:00,950.65,952.61,949.5,950.0,113610.0,950.65,952.61,949.5,950.0,113610.0
2025-03-19 14:00:00,949.5,958.96,948.73,955.38,229712.0,949.5,958.96,948.73,955.38,229712.0
2025-03-19 14:30:00,955.88,964.15,955.43,963.89,263115.0,955.88,964.15,955.43,963.89,263115.0
2025-03-19 15:00:00,964.13,968.0,957.2,958.55,338072.0,964.13,968.0,957.2,958.55,338072.0
2025-03-19 15:30:00,958.73,964.81,958.08,959.82,312426.0,958.73,964.81,958.08,959.82,312426.0
2025-03-20 09:30:00,950.01,966.08,947.32,956.42,510352.0,950.01,966.08,947.32,956.42,510352.0
2025-03-20 10:00:00,956.72,967.0,955.72,964.1,349145.0,956.72,967.0,955.72,964.1,349145.0
2025-03-20 10:30:00,964.0,965.72,957.22,957.54,270250.0,964.0,965.72,957.22,957.54,270250.0
2025-03-20 11:00:00,958.58,962.39,956.1,962.01,218483.0,958.58,962.39,956.1,962.01,218483.0
2025-03-20 11:30:00,961.98,962.56,954.0,954.68,119010.0,961.98,962.56,954.0,954.68,119010.0
2025-03-20 12:00:00,954.12,956.47,948.34,948.4,205909.0,954.12,956.47,948.34,948.4,205909.0
2025-03-20 12:30:00,948.67,953.87,948.42,951.63,122029.0,948.67,953.87,948.42,951.63,122029.0
2025-03-20 13:00:00,952.47,956.0,951.01,951.01,69647.0,952.47,956.0,951.01,951.01,69647.0
2025-03-20 13:30:00,951.4,956.22,951.01,953.44,155064.0,951.4,956.22,951.01,953.44,155064.0
2025-03-20 14:00:00,953.38,955.86,945.5,945.6,181517.0,953.38,955.86,945.5,945.6,181517.0
2025-03-20 14:30:00,945.6,952.84,945.6,950.17,169810.0,945.6,952.84,945.6,950.17,169810.0
2025-03-20 15:00:00,949.22,955.0,949.22,950.2,148417.0,949.22,955.0,949.22,950.2,148417.0
2025-03-20 15:30:00,950.62,955.0,949.54,950.61,169053.0,950.62,955.0,949.54,950.61,169053.0
2025-03-21 09:30:00,940.82,960.0,940.76,958.36,832809.0,940.82,960.0,940.76,958.36,832809.0
2025-03-21 10:00:00,958.13,960.83,952.83,958.49,375519.0,958.13,960.83,952.83,958.49,375519.0
2025-03-21 10:30:00,958.21,963.66,955.56,962.19,373975.0,958.21,963.66,955.56,962.19,373975.0
2025-03-21 11:00:00,961.69,961.93,952.45,952.61,166786.0,961.69,961.93,952.45,952.61,166786.0
2025-03-21 11:30:00,952.62,954.38,948.01,950.88,161270.0,952.62,954.38,948.01,950.88,161270.0
2025-03-21 12:00:00,951.06,960.37,950.03,956.37,147859.0,951.06,960.37,950.03,956.37,147859.0
2025-03-21 12:30:00,956.46,959.0,955.0,958.44,72897.0,956.46,959.0,955.0,958.44,72897.0
2025-03-21 13:00:00,958.71,958.71,953.0,954.14,57397.0,958.71,958.71,953.0,954.14,57397.0
2025-03-21 13:30:00,953.92,961.38,953.0,958.05,108724.0,953.92,961.38,953.0,958.05,108724.0
2025-03-21 14:00:00,958.82,960.0,956.22,956.96,120202.0,958.82,960.0,956.22,956.96,120202.0
2025-03-21 14:30:00,957.27,958.06,954.9,955.23,75911.0,957.27,958.06,954.9,955.23,75911.0
2025-03-21 15:00:00,955.0,955.25,952.72,954.25,68922.0,955.0,955.25,952.72,954.25,68922.0
2025-03-21 15:30:00,954.25,962.0,953.53,959.39,237767.0,954.25,962.0,953.53,959.39,237767.0
2025-03-24 09:30:00,969.67,977.0,952.8,965.58,450495.0,969.67,977.0,952.8,965.58,450495.0
2025-03-24 10:00:00,964.73,966.16,954.74,961.32,239090.0,964.73,966.16,954.74,961.32,239090.0
2025-03-24 10:30:00,961.66,962.1,951.55,957.48,352879.0,961.66,962.1,951.55,957.48,352879.0
2025-03-24 11:00:00,957.08,959.64,954.5,959.59,176495.0,957.08,959.64,954.5,959.59,176495.0
2025-03-24 11:30:00,959.45,966.36,958.54,963.87,200698.0,959.45,966.36,958.54,963.87,200698.0
2025-03-24 12:00:00,963.62,967.0,963.29,964.43,110104.0,963.62,967.0,963.29,964.43,110104.0
2025-03-24 12:30:00,964.17,968.26,963.0,966.69,130227.0,964.17,968.26,963.0,966.69,130227.0
2025-03-24 13:00:00,967.13,969.19,966.45,968.0,109908.0,967.13,969.19,966.45,968.0,109908.0
2025-03-24 13:30:00,968.5,969.24,966.64,969.13,69808.0,968.5,969.24,966.64,969.13,69808.0
2025-03-24 14:00:00,969.2,970.99,967.34,970.08,81472.0,969.2,970.99,967.34,970.08,81472.0
2025-03-24 14:30:00,970.18,970.18,967.11,968.71,103209.0,970.18,970.18,967.11,968.71,103209.0
2025-03-24 15:00:00,968.45,970.44,968.0,969.15,78641.0,968.45,970.44,968.0,969.15,78641.0
2025-03-24 15:30:00,968.58,974.33,968.58,970.77,205491.0,968.58,974.33,968.58,970.77,205491.0
2025-03-25 09:30:00,978.18,989.74,977.11,988.44,468303.0,978.18,989.74,977.11,988.44,468303.0
2025-03-25 10:00:00,988.86,990.48,984.34,989.62,201728.0,988.86,990.48,984.34,989.62,201728.0
2025-03-25 10:30:00,989.62,996.9,989.4,995.89,230155.0,989.62,996.9,989.4,995.89,230155.0
2025-03-25 11:00:00,995.65,997.78,993.59,994.4,125761.0,995.65,997.78,993.59,994.4,125761.0
2025-03-25 11:30:00,994.4,996.53,991.64,992.35,106158.0,994.4,996.53,991.64,992.35,106158.0
2025-03-25 12:00:00,992.54,993.34,987.8,988.94,92409.0,992.54,993.34,987.8,988.94,92409.0
2025-03-25 12:30:00,989.32,992.94,989.09,991.9,75702.0,989.32,992.94,989.09,991.9,75702.0
2025-03-25 13:00:00,992.25,993.72,989.35,989.39,46603.0,992.25,993.72,989.35,989.39,46603.0
2025-03-25 13:30:00,989.89,993.66,988.92,991.71,68602.0,989.89,993.66,988.92,991.71,68602.0
2025-03-25 14:00:00,992.08,996.92,991.16,993.82,110723.0,992.08,996.92,991.16,993.82,110723.0
2025-03-25 14:30:00,993.78,995.37,992.78,994.33,97393.0,993.78,995.37,992.78,994.33,97393.0
2025-03-25 15:00:00,994.02,997.2,994.02,995.7,94103.0,994.02,997.2,994.02,995.7,94103.0
2025-03-25 15:30:00,995.47,998.7,994.85,997.76,176714.0,995.47,998.7,994.85,997.76,176714.0
2025-03-26 09:30:00,993.81,996.79,981.03,982.74,417821.0,993.81,996.79,981.03,982.74,417821.0
2025-03-26 10:00:00,982.73,986.33,973.74,978.29,322995.0,982.73,986.33,973.74,978.29,322995.0
2025-03-26 10:30:00,978.73,983.04,977.76,982.0,131972.0,978.73,983.04,977.76,982.0,131972.0
2025-03-26 11:00:00,981.96,984.5,979.67,980.61,90150.0,981.96,984.5,979.67,980.61,90150.0
2025-03-26 11:30:00,980.39,982.48,974.0,975.3,65239.0,980.39,982.48,974.0,975.3,65239.0
2025-03-26 12:00:00,975.11,977.46,973.67,977.19,49542.0,975.11,977.46,973.67,977.19,49542.0
2025-03-26 12:30:00,977.66,978.71,972.0,972.57,63842.0,977.66,978.71,972.0,972.57,63842.0
2025-03-26 13:00:00,973.11,975.42,971.18,972.35,45305.0,973.11,975.42,971.18,972.35,45305.0
2025-03-26 13:30:00,972.0,972.55,968.82,971.03,65402.0,972.0,972.55,968.82,971.03,65402.0
2025-03-26 14:00:00,971.49,974.78,969.26,974.29,55311.0,971.49,974.78,969.26,974.29,55311.0
2025-03-26 14:30:00,974.14,975.0,968.0,968.7,64727.0,974.14,975.0,968.0,968.7,64727.0
2025-03-26 15:00:00,968.68,969.86,966.32,968.27,83663.0,968.68,969.86,966.32,968.27,83663.0
2025-03-26 15:30:00,968.36,971.63,967.23,970.65,146891.0,968.36,971.63,967.23,970.65,146891.0
2025-03-27 09:30:00,972.59,978.23,966.36,976.13,235162.0,972.59,978.23,966.36,976.13,235162.0
2025-03-27 10:00:00,976.59,982.0,973.32,980.72,202421.0,976.59,982.0,973.32,980.72,202421.0
2025-03-27 10:30:00,981.05,989.0,980.26,986.83,171843.0,981.05,989.0,980.26,986.83,171843.0
2025-03-27 11:00:00,988.29,988.43,981.46,982.88,90417.0,988.29,988.43,981.46,982.88,90417.0
2025-03-27 11:30:00,982.53,982.53,976.96,977.43,74054.0,982.53,982.53,976.96,977.43,74054.0
2025-03-27 12:00:00,977.36,987.11,976.76,980.84,78830.0,977.36,987.11,976.76,980.84,78830.0
2025-03-27 12:30:00,981.25,985.39,978.63,979.33,59061.0,981.25,985.39,978.63,979.33,59061.0
2025-03-27 13:00:00,978.79,983.0,978.54,979.38,106030.0,978.79,983.0,978.54,979.38,106030.0
2025-03-27 13:30:00,979.39,984.83,979.38,981.62,69258.0,979.39,984.83,979.38,981.62,69258.0
2025-03-27 14:00:00,981.71,985.2,981.7,983.86,67583.0,981.71,985.2,981.7,983.86,67583.0
2025-03-27 14:30:00,983.65,985.69,982.52,982.96,55389.0,983.65,985.69,982.52,982.96,55389.0
2025-03-27 15:00:00,983.1,986.09,981.76,983.82,62835.0,983.1,986.09,981.76,983.82,62835.0
2025-03-27 15:30:00,983.7,983.8,975.65,976.49,167744.0,983.7,983.8,975.65,976.49,167744.0
2025-03-28 09:30:00,973.09,974.98,962.02,972.36,145807.0,973.09,974.98,962.02,972.36,145807.0
2025-03-28 10:00:00,971.28,974.37,953.61,954.01,207178.0,971.28,974.37,953.61,954.01,207178.0
2025-03-28 10:30:00,953.5,955.73,943.6,943.6,266232.0,953.5,955.73,943.6,943.6,266232.0
2025-03-28 11:00:00,943.76,949.92,943.69,947.28,293702.0,943.76,949.92,943.69,947.28,293702.0
2025-03-28 11:30:00,946.96,947.71,936.21,936.21,189701.0,946.96,947.71,936.21,936.21,189701.0
2025-03-28 12:00:00,936.53,939.0,930.49,933.3,149404.0,936.53,939.0,930.49,933.3,149404.0
2025-03-28 12:30:00,933.29,936.93,931.02,931.2,103388.0,933.29,936.93,931.02,931.2,103388.0
2025-03-28 13:00:00,930.7,934.75,929.23,933.52,86862.0,930.7,934.75,929.23,933.52,86862.0
2025-03-28 13:30:00,933.1,935.84,932.37,934.08,113572.0,933.1,935.84,932.37,934.08,113572.0
2025-03-28 14:00:00,933.7,936.55,931.0,932.93,156952.0,933.7,936.55,931.0,932.93,156952.0
2025-03-28 14:30:00,932.69,934.26,931.5,933.86,64918.0,932.69,934.26,931.5,933.86,64918.0
2025-03-28 15:00:00,933.86,935.88,932.25,933.86,105325.0,933.86,935.88,932.25,933.86,105325.0
2025-03-28 15:30:00,934.2,935.26,930.46,933.57,268760.0,934.2,935.26,930.46,933.57,268760.0
2025-03-31 09:30:00,919.01,922.5,900.59,911.6,365866.0,919.01,922.5,900.59,911.6,365866.0
2025-03-31 10:00:00,910.41,916.14,905.12,905.92,177514.0,910.41,916.14,905.12,905.92,177514.0
2025-03-31 10:30:00,906.33,910.66,903.86,909.79,182000.0,906.33,910.66,903.86,909.79,182000.0
2025-03-31 11:00:00,909.74,915.66,908.07,912.0,242059.0,909.74,915.66,908.07,912.0,242059.0
2025-03-31 11:30:00,911.73,923.83,910.64,921.56,111701.0,911.73,923.83,910.64,921.56,111701.0
2025-03-31 12:00:00,921.3,927.07,918.35,926.18,98699.0,921.3,927.07,918.35,926.18,98699.0
2025-03-31 12:30:00,926.79,927.06,920.51,921.33,68566.0,926.79,927.06,920.51,921.33,68566.0
2025-03-31 13:00:00,921.33,928.64,920.96,925.52,72790.0,921.33,928.64,920.96,925.52,72790.0
2025-03-31 13:30:00,925.52,926.95,922.33,924.51,42167.0,925.52,926.95,922.33,924.51,42167.0
2025-03-31 14:00:00,924.41,929.99,924.4,926.7,73915.0,924.41,929.99,924.4,926.7,73915.0
2025-03-31 14:30:00,926.7,929.92,925.0,927.07,93505.0,926.7,929.92,925.0,927.07,93505.0
2025-03-31 15:00:00,927.3,932.45,927.29,928.02,96005.0,927.3,932.45,927.29,928.02,96005.0
2025-03-31 15:30:00,928.5,934.48,927.0,932.33,274991.0,928.5,934.48,927.0,932.33,274991.0
2025-04-01 09:30:00,927.5,932.29,920.81,921.64,241240.0,927.5,932.29,920.81,921.64,241240.0
2025-04-01 10:00:00,921.0,923.47,911.5,915.42,168733.0,921.0,923.47,911.5,915.42,168733.0
2025-04-01 10:30:00,915.27,924.83,914.0,924.21,115191.0,915.27,924.83,914.0,924.21,115191.0
2025-04-01 11:00:00,924.66,926.51,921.81,922.13,87190.0,924.66,926.51,921.81,922.13,87190.0
2025-04-01 11:30:00,922.23,925.96,919.72,925.64,67694.0,922.23,925.96,919.72,925.64,67694.0
2025-04-01 12:00:00,925.84,927.4,920.44,920.87,72274.0,925.84,927.4,920.44,920.87,72274.0
2025-04-01 12:30:00,920.97,926.6,920.0,924.33,63295.0,920.97,926.6,920.0,924.33,63295.0
2025-04-01 13:00:00,924.22,925.3,917.5,917.68,72622.0,924.22,925.3,917.5,917.68,72622.0
2025-04-01 13:30:00,917.26,921.24,917.26,919.79,96013.0,917.26,921.24,917.26,919.79,96013.0
2025-04-01 14:00:00,919.85,919.88,912.44,913.0,121122.0,919.85,919.88,912.44,913.0,121122.0
2025-04-01 14:30:00,912.98,915.94,912.56,915.73,79691.0,912.98,915.94,912.56,915.73,79691.0
2025-04-01 15:00:00,915.46,919.28,915.19,918.02,88124.0,915.46,919.28,915.19,918.02,88124.0
2025-04-01 15:30:00,917.58,929.9,917.1,927.97,333084.0,917.58,929.9,917.1,927.97,333084.0
2025-04-02 09:30:00,923.0,945.92,916.11,943.56,382515.0,923.0,945.92,916.11,943.56,382515.0
2025-04-02 10:00:00,943.27,949.55,933.43,939.2,180801.0,943.27,949.55,933.43,939.2,180801.0
2025-04-02 10:30:00,939.32,943.78,937.69,943.09,101781.0,939.32,943.78,937.69,943.09,101781.0
2025-04-02 11:00:00,943.16,943.36,937.21,941.66,69630.0,943.16,943.36,937.21,941.66,69630.0
2025-04-02 11:30:00,941.88,942.66,934.62,937.5,63333.0,941.88,942.66,934.62,937.5,63333.0
2025-04-02 12:00:00,937.5,943.09,937.02,942.71,49120.0,937.5,943.09,937.02,942.71,49120.0
2025-04-02 12:30:00,942.75,944.65,939.02,944.37,66663.0,942.75,944.65,939.02,944.37,66663.0
2025-04-02 13:00:00,944.39,946.59,942.24,945.12,86059.0,944.39,946.59,942.24,945.12,86059.0
2025-04-02 13:30:00,945.0,945.54,936.59,938.23,71337.0,945.0,945.54,936.59,938.23,71337.0
2025-04-02 14:00:00,938.13,938.74,929.1,929.92,76703.0,938.13,938.74,929.1,929.92,76703.0
2025-04-02 14:30:00,929.92,934.58,928.77,928.8,91688.0,929.92,934.58,928.77,928.8,91688.0
2025-04-02 15:00:00,928.81,934.0,928.8,934.0,99731.0,928.81,934.0,928.8,934.0,99731.0
2025-04-02 15:30:00,933.2,938.55,932.72,934.83,187866.0,933.2,938.55,932.72,934.83,187866.0
2025-04-03 09:30:00,901.8,935.54,900.47,931.32,545500.0,901.8,935.54,900.47,931.32,545500.0
2025-04-03 10:00:00,930.19,932.31,916.47,922.31,290609.0,930.19,932.31,916.47,922.31,290609.0
2025-04-03 10:30:00,922.52,925.07,913.26,913.85,183527.0,922.52,925.07,913.26,913.85,183527.0
2025-04-03 11:00:00,913.95,926.58,910.46,923.26,210407.0,913.95,926.58,910.46,923.26,210407.0
2025-04-03 11:30:00,923.04,939.79,923.04,936.42,173605.0,923.04,939.79,923.04,936.42,173605.0
2025-04-03 12:00:00,936.44,946.6,935.53,945.0,237296.0,936.44,946.6,935.53,945.0,237296.0
2025-04-03 12:30:00,945.54,946.03,934.23,936.04,201280.0,945.54,946.03,934.23,936.04,201280.0
2025-04-03 13:00:00,936.0,936.8,929.8,932.07,115568.0,936.0,936.8,929.8,932.07,115568.0
2025-04-03 13:30:00,931.57,932.64,923.52,923.81,109662.0,931.57,932.64,923.52,923.81,109662.0
2025-04-03 14:00:00,923.91,925.41,920.53,920.81,115318.0,923.91,925.41,920.53,920.81,115318.0
2025-04-03 14:30:00,920.78,931.31,920.43,928.3,151958.0,920.78,931.31,920.43,928.3,151958.0
2025-04-03 15:00:00,928.3,930.41,919.52,920.54,109982.0,928.3,930.41,919.52,920.54,109982.0
2025-04-03 15:30:00,920.35,922.0,916.38,916.79,287032.0,920.35,922.0,916.38,916.79,287032.0
2025-04-04 09:30:00,896.96,906.63,885.7,892.74,412982.0,896.96,906.63,885.7,892.74,412982.0
2025-04-04 10:00:00,891.64,894.47,871.56,871.56,274382.0,891.64,894.47,871.56,871.56,274382.0
2025-04-04 10:30:00,872.51,876.72,861.0,871.36,345546.0,872.51,876.72,861.0,871.36,345546.0
2025-04-04 11:00:00,871.0,881.45,868.5,870.96,325845.0,871.0,881.45,868.5,870.96,325845.0
2025-04-04 11:30:00,871.01,873.99,862.73,867.42,173627.0,871.01,873.99,862.73,867.42,173627.0
2025-04-04 12:00:00,868.45,873.34,860.13,862.7,123473.0,868.45,873.34,860.13,862.7,123473.0
2025-04-04 12:30:00,862.09,866.85,858.44,863.11,130299.0,862.09,866.85,858.44,863.11,130299.0
2025-04-04 13:00:00,862.99,864.32,856.15,862.14,115162.0,862.99,864.32,856.15,862.14,115162.0
2025-04-04 13:30:00,861.45,872.47,860.0,872.08,122614.0,861.45,872.47,860.0,872.08,122614.0
2025-04-04 14:00:00,873.0,876.0,860.61,861.78,126288.0,873.0,876.0,860.61,861.78,126288.0
2025-04-04 14:30:00,862.0,862.97,854.0,855.91,130882.0,862.0,862.97,854.0,855.91,130882.0
2025-04-04 15:00:00,856.42,865.33,853.87,863.41,204341.0,856.42,865.33,853.87,863.41,204341.0
2025-04-04 15:30:00,862.95,870.83,854.77,855.55,458132.0,862.95,870.83,854.77,855.55,458132.0
2025-04-07 09:30:00,829.23,860.85,821.1,858.8,566169.0,829.23,860.85,821.1,858.8,566169.0
2025-04-07 10:00:00,858.26,906.74,851.9,856.37,561593.0,858.26,906.74,851.9,856.37,561593.0
2025-04-07 10:30:00,856.37,880.98,844.0,872.79,277051.0,856.37,880.98,844.0,872.79,277051.0
2025-04-07 11:00:00,872.66,879.8,850.88,853.8,208191.0,872.66,879.8,850.88,853.8,208191.0
2025-04-07 11:30:00,855.82,871.94,855.02,864.93,116671.0,855.82,871.94,855.02,864.93,116671.0
2025-04-07 12:00:00,864.1,870.61,857.46,868.0,86852.0,864.1,870.61,857.46,868.0,86852.0
2025-04-07 12:30:00,866.81,874.0,860.0,862.53,71938.0,866.81,874.0,860.0,862.53,71938.0
2025-04-07 13:00:00,862.83,878.77,860.72,878.0,113529.0,862.83,878.77,860.72,878.0,113529.0
2025-04-07 13:30:00,878.0,888.16,871.33,885.27,220174.0,878.0,888.16,871.33,885.27,220174.0
2025-04-07 14:00:00,884.75,886.95,874.0,875.0,161442.0,884.75,886.95,874.0,875.0,161442.0
2025-04-07 14:30:00,874.5,882.43,869.18,871.07,103216.0,874.5,882.43,869.18,871.07,103216.0
2025-04-07 15:00:00,870.25,877.02,860.52,865.29,154315.0,870.25,877.02,860.52,865.29,154315.0
2025-04-07 15:30:00,865.15,876.22,860.99,868.3,289976.0,865.15,876.22,860.99,868.3,289976.0
2025-04-08 09:30:00,912.11,921.8,893.67,918.58,554696.0,912.11,921.8,893.67,918.58,554696.0
2025-04-08 10:00:00,918.58,922.42,907.05,907.05,234731.0,918.58,922.42,907.05,907.05,234731.0
2025-04-08 10:30:00,907.5,908.99,900.59,902.42,169439.0,907.5,908.99,900.59,902.42,169439.0
2025-04-08 11:00:00,902.39,908.0,894.22,895.0,159911.0,902.39,908.0,894.22,895.0,159911.0
2025-04-08 11:30:00,894.51,904.0,894.51,899.87,122757.0,894.51,904.0,894.51,899.87,122757.0
2025-04-08 12:00:00,898.46,901.79,887.34,891.3,94095.0,898.46,901.79,887.34,891.3,94095.0
2025-04-08 12:30:00,891.35,892.99,881.15,887.62,163130.0,891.35,892.99,881.15,887.62,163130.0
2025-04-08 13:00:00,887.62,892.99,882.39,884.11,125779.0,887.62,892.99,882.39,884.11,125779.0
2025-04-08 13:30:00,883.37,896.45,882.72,891.45,103182.0,883.37,896.45,882.72,891.45,103182.0
2025-04-08 14:00:00,891.0,891.3,881.69,881.91,58177.0,891.0,891.3,881.69,881.91,58177.0
2025-04-08 14:30:00,882.6,893.04,877.78,882.55,89578.0,882.6,893.04,877.78,882.55,89578.0
2025-04-08 15:00:00,882.2,883.0,864.02,871.49,140201.0,882.2,883.0,864.02,871.49,140201.0
2025-04-08 15:30:00,870.57,871.0,857.7,870.75,410567.0,870.57,871.0,857.7,870.75,410567.0
2025-04-09 09:30:00,855.93,877.0,854.4,872.05,375436.0,855.93,877.0,854.4,872.05,375436.0
2025-04-09 10:00:00,872.02,881.58,866.47,876.06,216375.0,872.02,881.58,866.47,876.06,216375.0
2025-04-09 10:30:00,876.18,881.05,860.0,860.48,162562.0,876.18,881.05,860.0,860.48,162562.0
2025-04-09 11:00:00,860.48,871.65,859.58,867.56,100887.0,860.48,871.65,859.58,867.56,100887.0
2025-04-09 11:30:00,867.78,869.56,857.84,858.86,99755.0,867.78,869.56,857.84,858.86,99755.0
2025-04-09 12:00:00,858.79,872.15,857.29,869.72,95719.0,858.79,872.15,857.29,869.72,95719.0
2025-04-09 12:30:00,869.85,874.01,868.38,870.41,46652.0,869.85,874.01,868.38,870.41,46652.0
2025-04-09 13:00:00,870.88,932.0,866.9,911.43,339292.0,870.88,932.0,866.9,911.43,339292.0
2025-04-09 13:30:00,912.56,932.9,909.5,926.51,323648.0,912.56,932.9,909.5,926.51,323648.0
2025-04-09 14:00:00,927.64,943.82,920.95,940.6,288795.0,927.64,943.82,920.95,940.6,288795.0
2025-04-09 14:30:00,940.41,942.65,923.38,928.09,245314.0,940.41,942.65,923.38,928.09,245314.0
2025-04-09 15:00:00,927.58,944.98,923.0,941.2,249635.0,927.58,944.98,923.0,941.2,249635.0
2025-04-09 15:30:00,941.02,951.43,936.12,944.07,635501.0,941.02,951.43,936.12,944.07,635501.0
2025-04-10 09:30:00,931.6,941.24,928.41,929.2,309199.0,931.6,941.24,928.41,929.2,309199.0
2025-04-10 10:00:00,928.8,933.0,924.12,927.87,168031.0,928.8,933.0,924.12,927.87,168031.0
2025-04-10 10:30:00,928.46,941.0,927.5,928.5,150180.0,928.46,941.0,927.5,928.5,150180.0
2025-04-10 11:00:00,928.85,935.01,927.63,928.0,110416.0,928.85,935.01,927.63,928.0,110416.0
2025-04-10 11:30:00,928.37,930.0,909.33,910.38,149659.0,928.37,930.0,909.33,910.38,149659.0
2025-04-10 12:00:00,910.5,914.74,894.0,898.56,163037.0,910.5,914.74,894.0,898.56,163037.0
2025-04-10 12:30:00,899.97,913.5,899.5,911.15,157444.0,899.97,913.5,899.5,911.15,157444.0
2025-04-10 13:00:00,911.23,921.57,901.83,915.0,158264.0,911.23,921.57,901.83,915.0,158264.0
2025-04-10 13:30:00,915.24,925.05,912.8,923.69,154912.0,915.24,925.05,912.8,923.69,154912.0
2025-04-10 14:00:00,922.39,928.55,913.12,927.5,123334.0,922.39,928.55,913.12,927.5,123334.0
2025-04-10 14:30:00,927.71,930.31,919.2,923.75,98070.0,927.71,930.31,919.2,923.75,98070.0
2025-04-10 15:00:00,923.02,930.0,920.81,922.33,208535.0,923.02,930.0,920.81,922.33,208535.0
2025-04-10 15:30:00,922.96,928.31,912.11,921.68,357061.0,922.96,928.31,912.11,921.68,357061.0
2025-04-11 09:30:00,918.62,944.86,916.7,939.71,348963.0,918.62,944.86,916.7,939.71,348963.0
2025-04-11 10:00:00,938.5,941.58,917.23,918.76,221186.0,938.5,941.58,917.23,918.76,221186.0
2025-04-11 10:30:00,918.01,924.65,916.0,919.91,143992.0,918.01,924.65,916.0,919.91,143992.0
2025-04-11 11:00:00,920.58,927.0,906.68,911.26,178069.0,920.58,927.0,906.68,911.26,178069.0
2025-04-11 11:30:00,910.68,916.8,910.17,914.98,123450.0,910.68,916.8,910.17,914.98,123450.0
2025-04-11 12:00:00,915.13,919.98,912.01,914.25,107196.0,915.13,919.98,912.01,914.25,107196.0
2025-04-11 12:30:00,914.21,924.0,914.2,922.41,134208.0,914.21,924.0,914.2,922.41,134208.0
2025-04-11 13:00:00,922.96,925.22,911.91,911.92,146191.0,922.96,925.22,911.91,911.92,146191.0
2025-04-11 13:30:00,911.85,919.34,910.01,916.81,154838.0,911.85,919.34,910.01,916.81,154838.0
2025-04-11 14:00:00,917.62,919.73,914.41,916.27,95499.0,917.62,919.73,914.41,916.27,95499.0
2025-04-11 14:30:00,916.72,919.16,913.88,914.55,60285.0,916.72,919.16,913.88,914.55,60285.0
2025-04-11 15:00:00,914.7,922.0,914.59,919.58,114279.0,914.7,922.0,914.59,919.58,114279.0
2025-04-11 15:30:00,918.44,921.45,916.66,917.74,295437.0,918.44,921.45,916.66,917.74,295437.0
2025-04-14 09:30:00,932.7,938.92,919.84,930.52,345273.0,932.7,938.92,919.84,930.52,345273.0
2025-04-14 10:00:00,930.64,941.16,929.0,940.56,266178.0,930.64,941.16,929.0,940.56,266178.0
2025-04-14 10:30:00,940.99,948.98,938.96,945.13,179929.0,940.99,948.98,938.96,945.13,179929.0
2025-04-14 11:00:00,945.63,945.85,931.2,933.06,158476.0,945.63,945.85,931.2,933.06,158476.0
2025-04-14 11:30:00,932.99,935.31,925.68,926.55,112615.0,932.99,935.31,925.68,926.55,112615.0
2025-04-14 12:00:00,925.8,928.58,921.39,921.66,194727.0,925.8,928.58,921.39,921.66,194727.0
2025-04-14 12:30:00,921.4,928.21,919.49,922.28,128406.0,921.4,928.21,919.49,922.28,128406.0
2025-04-14 13:00:00,922.33,929.75,921.78,927.66,93451.0,922.33,929.75,921.78,927.66,93451.0
2025-04-14 13:30:00,927.37,932.6,925.16,932.13,77901.0,927.37,932.6,925.16,932.13,77901.0
2025-04-14 14:00:00,932.13,933.83,930.0,932.89,49592.0,932.13,933.83,930.0,932.89,49592.0
2025-04-14 14:30:00,932.8,936.16,932.78,933.94,56240.0,932.8,936.16,932.78,933.94,56240.0
2025-04-14 15:00:00,933.94,938.3,933.85,936.84,79345.0,933.94,938.3,933.85,936.84,79345.0
2025-04-14 15:30:00,936.44,938.18,930.95,931.3,196098.0,936.44,938.18,930.95,931.3,196098.0
2025-04-15 09:30:00,950.0,972.28,948.0,970.85,696442.0,950.0,972.28,948.0,970.85,696442.0
2025-04-15 10:00:00,970.85,991.48,970.2,979.32,933743.0,970.85,991.48,970.2,979.32,933743.0
2025-04-15 10:30:00,980.15,987.45,977.73,977.73,309089.0,980.15,987.45,977.73,977.73,309089.0
2025-04-15 11:00:00,977.5,984.95,977.5,980.7,192884.0,977.5,984.95,977.5,980.7,192884.0
2025-04-15 11:30:00,980.31,982.71,977.58,981.46,133543.0,980.31,982.71,977.58,981.46,133543.0
2025-04-15 12:00:00,981.53,988.5,981.46,988.11,279310.0,981.53,988.5,981.46,988.11,279310.0
2025-04-15 12:30:00,988.42,993.45,982.3,984.1,300887.0,988.42,993.45,982.3,984.1,300887.0
2025-04-15 13:00:00,983.91,991.17,982.51,984.0,242029.0,983.91,991.17,982.51,984.0,242029.0
2025-04-15 13:30:00,983.5,985.38,979.29,981.4,130066.0,983.5,985.38,979.29,981.4,130066.0
2025-04-15 14:00:00,981.86,982.51,977.5,979.12,133525.0,981.86,982.51,977.5,979.12,133525.0
2025-04-15 14:30:00,979.03,983.5,978.45,982.68,94322.0,979.03,983.5,978.45,982.68,94322.0
2025-04-15 15:00:00,982.28,985.98,980.83,982.2,121695.0,982.28,985.98,980.83,982.2,121695.0
2025-04-15 15:30:00,982.63,984.97,975.27,976.23,275731.0,982.63,984.97,975.27,976.23,275731.0
2025-04-16 09:30:00,975.31,977.0,961.0,962.68,489601.0,975.31,977.0,961.0,962.68,489601.0
2025-04-16 10:00:00,962.43,978.3,961.85,975.06,284643.0,962.43,978.3,961.85,975.06,284643.0
2025-04-16 10:30:00,975.8,981.21,973.45,975.78,195066.0,975.8,981.21,973.45,975.78,195066.0
2025-04-16 11:00:00,976.27,980.44,973.63,979.26,148561.0,976.27,980.44,973.63,979.26,148561.0
2025-04-16 11:30:00,979.63,980.13,972.01,973.36,143483.0,979.63,980.13,972.01,973.36,143483.0
2025-04-16 12:00:00,973.1,976.0,971.11,975.63,108622.0,973.1,976.0,971.11,975.63,108622.0
2025-04-16 12:30:00,975.31,977.78,973.31,975.56,111490.0,975.31,977.78,973.31,975.56,111490.0
2025-04-16 13:00:00,975.03,977.48,972.11,976.46,113823.0,975.03,977.48,972.11,976.46,113823.0
2025-04-16 13:30:00,976.46,976.46,957.0,957.08,205632.0,976.46,976.46,957.0,957.08,205632.0
2025-04-16 14:00:00,957.12,964.25,957.11,962.0,155191.0,957.12,964.25,957.11,962.0,155191.0
2025-04-16 14:30:00,962.62,962.93,953.0,953.0,162855.0,962.62,962.93,953.0,953.0,162855.0
2025-04-16 15:00:00,953.05,956.99,949.16,951.0,138336.0,953.05,956.99,949.16,951.0,138336.0
2025-04-16 15:30:00,951.6,964.92,950.78,961.82,424630.0,951.6,964.92,950.78,961.82,424630.0
2025-04-17 09:30:00,969.0,973.79,956.0,972.65,569193.0,969.0,973.79,956.0,972.65,569193.0
2025-04-17 10:00:00,972.28,974.5,963.89,964.19,202483.0,972.28,974.5,963.89,964.19,202483.0
2025-04-17 10:30:00,964.27,969.72,960.2,966.02,143892.0,964.27,969.72,960.2,966.02,143892.0
2025-04-17 11:00:00,966.09,974.86,964.49,970.1,160193.0,966.09,974.86,964.49,970.1,160193.0
2025-04-17 11:30:00,970.1,975.61,970.09,971.02,159643.0,970.1,975.61,970.09,971.02,159643.0
2025-04-17 12:00:00,971.7,975.74,968.94,974.28,134642.0,971.7,975.74,968.94,974.28,134642.0
2025-04-17 12:30:00,973.67,984.71,972.27,983.6,239021.0,973.67,984.71,972.27,983.6,239021.0
2025-04-17 13:00:00,983.62,984.13,973.27,974.32,179580.0,983.62,984.13,973.27,974.32,179580.0
2025-04-17 13:30:00,974.0,977.8,971.0,976.05,201745.0,974.0,977.8,971.0,976.05,201745.0
2025-04-17 14:00:00,975.74,981.68,975.66,978.18,156566.0,975.74,981.68,975.66,978.18,156566.0
2025-04-17 14:30:00,978.59,980.16,974.05,974.36,212650.0,978.59,980.16,974.05,974.36,212650.0
2025-04-17 15:00:00,974.24,975.0,968.84,970.07,307687.0,974.24,975.0,968.84,970.07,307687.0
2025-04-17 15:30:00,969.85,976.0,968.76,974.12,676439.0,969.85,976.0,968.76,974.12,676439.0
2025-04-21 09:30:00,984.4,1019.0,983.0,990.3,1254378.0,984.4,1019.0,983.0,990.3,1254378.0
2025-04-21 10:00:00,990.31,992.21,976.61,981.04,547651.0,990.31,992.21,976.61,981.04,547651.0
2025-04-21 10:30:00,981.25,997.61,980.88,997.42,447550.0,981.25,997.61,980.88,997.42,447550.0
2025-04-21 11:00:00,997.4,1004.0,995.51,1000.9,392785.0,997.4,1004.0,995.51,1000.9,392785.0
2025-04-21 11:30:00,1000.74,1003.29,989.52,991.02,245455.0,1000.74,1003.29,989.52,991.02,245455.0
2025-04-21 12:00:00,991.67,996.24,986.88,988.12,191970.0,991.67,996.24,986.88,988.12,191970.0
2025-04-21 12:30:00,987.67,993.0,982.88,984.0,173133.0,987.67,993.0,982.88,984.0,173133.0
2025-04-21 13:00:00,983.7,984.52,976.8,979.82,208476.0,983.7,984.52,976.8,979.82,208476.0
2025-04-21 13:30:00,979.43,984.49,973.05,976.74,194562.0,979.43,984.49,973.05,976.74,194562.0
2025-04-21 14:00:00,976.5,984.94,975.51,984.75,192498.0,976.5,984.94,975.51,984.75,192498.0
2025-04-21 14:30:00,984.77,988.85,982.97,986.14,218133.0,984.77,988.85,982.97,986.14,218133.0
2025-04-21 15:00:00,986.15,992.62,985.01,985.47,251279.0,986.15,992.62,985.01,985.47,251279.0
2025-04-21 15:30:00,986.01,992.83,983.45,987.72,370965.0,986.01,992.83,983.45,987.72,370965.0
2025-04-22 09:30:00,1005.3,1055.98,1004.52,1053.35,1296083.0,1005.3,1055.98,1004.52,1053.35,1296083.0
2025-04-22 10:00:00,1053.35,1054.5,1043.72,1050.19,447452.0,1053.35,1054.5,1043.72,1050.19,447452.0
2025-04-22 10:30:00,1050.1,1064.97,1047.2,1061.12,481993.0,1050.1,1064.97,1047.2,1061.12,481993.0
2025-04-22 11:00:00,1061.0,1062.8,1057.02,1059.42,280450.0,1061.0,1062.8,1057.02,1059.42,280450.0
2025-04-22 11:30:00,1059.79,1060.46,1048.56,1053.83,308673.0,1059.79,1060.46,1048.56,1053.83,308673.0
2025-04-22 12:00:00,1053.67,1057.97,1044.45,1045.5,222905.0,1053.67,1057.97,1044.45,1045.5,222905.0
2025-04-22 12:30:00,1045.04,1056.66,1044.39,1054.5,205683.0,1045.04,1056.66,1044.39,1054.5,205683.0
2025-04-22 13:00:00,1054.22,1057.15,1043.73,1044.34,162208.0,1054.22,1057.15,1043.73,1044.34,162208.0
2025-04-22 13:30:00,1044.56,1049.25,1039.5,1040.35,134926.0,1044.56,1049.25,1039.5,1040.35,134926.0
2025-04-22 14:00:00,1040.7,1049.35,1039.2,1048.2,141791.0,1040.7,1049.35,1039.2,1048.2,141791.0
2025-04-22 14:30:00,1048.15,1049.2,1043.1,1043.93,131445.0,1048.15,1049.2,1043.1,1043.93,131445.0
2025-04-22 15:00:00,1043.97,1046.65,1034.59,1035.75,213077.0,1043.97,1046.65,1034.59,1035.75,213077.0
2025-04-22 15:30:00,1035.93,1042.38,1030.0,1039.52,494908.0,1035.93,1042.38,1030.0,1039.52,494908.0
2025-04-23 09:30:00,1047.6,1053.0,1032.0,1052.73,669419.0,1047.6,1053.0,1032.0,1052.73,669419.0
2025-04-23 10:00:00,1053.26,1059.55,1047.01,1055.71,315993.0,1053.26,1059.55,1047.01,1055.71,315993.0
2025-04-23 10:30:00,1055.46,1057.57,1052.26,1053.12,148037.0,1055.46,1057.57,1052.26,1053.12,148037.0
2025-04-23 11:00:00,1052.83,1061.25,1049.0,1051.7,316946.0,1052.83,1061.25,1049.0,1051.7,316946.0
2025-04-23 11:30:00,1051.62,1053.68,1041.53,1047.17,180491.0,1051.62,1053.68,1041.53,1047.17,180491.0
2025-04-23 12:00:00,1046.6,1046.6,1036.55,1042.98,127716.0,1046.6,1046.6,1036.55,1042.98,127716.0
2025-04-23 12:30:00,1042.95,1050.77,1040.92,1049.5,107672.0,1042.95,1050.77,1040.92,1049.5,107672.0
2025-04-23 13:00:00,1049.31,1054.35,1045.66,1051.44,94348.0,1049.31,1054.35,1045.66,1051.44,94348.0
2025-04-23 13:30:00,1051.45,1052.36,1046.0,1050.01,59349.0,1051.45,1052.36,1046.0,1050.01,59349.0
2025-04-23 14:00:00,1050.47,1052.33,1047.0,1047.24,73208.0,1050.47,1052.33,1047.0,1047.24,73208.0
2025-04-23 14:30:00,1047.7,1053.33,1047.6,1049.87,82447.0,1047.7,1053.33,1047.6,1049.87,82447.0
2025-04-23 15:00:00,1049.87,1051.65,1044.17,1045.36,100291.0,1049.87,1051.65,1044.17,1045.36,100291.0
2025-04-23 15:30:00,1045.44,1052.53,1042.82,1049.76,204671.0,1045.44,1052.53,1042.82,1049.76,204671.0
2025-04-24 09:30:00,1048.0,1078.16,1047.02,1072.21,736726.0,1048.0,1078.16,1047.02,1072.21,736726.0
2025-04-24 10:00:00,1071.68,1082.0,1070.02,1077.42,309726.0,1071.68,1082.0,1070.02,1077.42,309726.0
2025-04-24 10:30:00,1077.9,1082.95,1073.8,1080.55,291441.0,1077.9,1082.95,1073.8,1080.55,291441.0
2025-04-24 11:00:00,1080.99,1087.43,1080.5,1085.51,215350.0,1080.99,1087.43,1080.5,1085.51,215350.0
2025-04-24 11:30:00,1085.51,1088.7,1082.9,1086.02,131526.0,1085.51,1088.7,1082.9,1086.02,131526.0
2025-04-24 12:00:00,1086.11,1094.75,1085.51,1092.75,216337.0,1086.11,1094.75,1085.51,1092.75,216337.0
2025-04-24 12:30:00,1092.75,1097.0,1092.0,1095.82,133319.0,1092.75,1097.0,1092.0,1095.82,133319.0
2025-04-24 13:00:00,1095.5,1095.59,1091.17,1092.53,106814.0,1095.5,1095.59,1091.17,1092.53,106814.0
2025-04-24 13:30:00,1092.42,1094.0,1089.66,1093.11,124154.0,1092.42,1094.0,1089.66,1093.11,124154.0
2025-04-24 14:00:00,1093.17,1100.25,1092.63,1098.85,216917.0,1093.17,1100.25,1092.63,1098.85,216917.0
2025-04-24 14:30:00,1098.59,1099.74,1095.49,1095.5,100516.0,1098.59,1099.74,1095.49,1095.5,100516.0
2025-04-24 15:00:00,1095.72,1097.17,1092.48,1094.36,121512.0,1095.72,1097.17,1092.48,1094.36,121512.0
2025-04-24 15:30:00,1094.37,1101.0,1092.34,1096.52,284199.0,1094.37,1101.0,1092.34,1096.52,284199.0
2025-04-25 09:30:00,1097.99,1103.06,1091.0,1097.75,334363.0,1097.99,1103.06,1091.0,1097.75,334363.0
2025-04-25 10:00:00,1098.6,1106.8,1093.0,1095.46,226022.0,1098.6,1106.8,1093.0,1095.46,226022.0
2025-04-25 10:30:00,1096.36,1099.1,1093.0,1094.71,129990.0,1096.36,1099.1,1093.0,1094.71,129990.0
2025-04-25 11:00:00,1095.1,1099.62,1093.49,1095.74,102367.0,1095.1,1099.62,1093.49,1095.74,102367.0
2025-04-25 11:30:00,1095.86,1097.22,1092.42,1096.53,69841.0,1095.86,1097.22,1092.42,1096.53,69841.0
2025-04-25 12:00:00,1097.0,1101.25,1094.88,1101.08,70277.0,1097.0,1101.25,1094.88,1101.08,70277.0
2025-04-25 12:30:00,1101.18,1102.16,1098.21,1099.79,62458.0,1101.18,1102.16,1098.21,1099.79,62458.0
2025-04-25 13:00:00,1099.42,1102.7,1098.24,1101.78,94886.0,1099.42,1102.7,1098.24,1101.78,94886.0
2025-04-25 13:30:00,1101.35,1101.7,1095.25,1098.0,87695.0,1101.35,1101.7,1095.25,1098.0,87695.0
2025-04-25 14:00:00,1097.57,1102.0,1097.35,1101.0,78790.0,1097.57,1102.0,1097.35,1101.0,78790.0
2025-04-25 14:30:00,1101.07,1102.42,1098.35,1100.66,63867.0,1101.07,1102.42,1098.35,1100.66,63867.0
2025-04-25 15:00:00,1101.01,1102.35,1099.01,1099.27,65575.0,1101.01,1102.35,1099.01,1099.27,65575.0
2025-04-25 15:30:00,1099.19,1101.98,1098.55,1101.46,239474.0,1099.19,1101.98,1098.55,1101.46,239474.0
2025-04-28 09:30:00,1101.0,1110.61,1084.43,1085.02,405439.0,1101.0,1110.61,1084.43,1085.02,405439.0
2025-04-28 10:00:00,1085.81,1094.73,1082.62,1089.54,201313.0,1085.81,1094.73,1082.62,1089.54,201313.0
2025-04-28 10:30:00,1089.76,1098.94,1086.11,1097.6,106356.0,1089.76,1098.94,1086.11,1097.6,106356.0
2025-04-28 11:00:00,1098.0,1099.41,1091.32,1092.52,138331.0,1098.0,1099.41,1091.32,1092.52,138331.0
2025-04-28 11:30:00,1092.79,1097.0,1092.18,1096.18,71141.0,1092.79,1097.0,1092.18,1096.18,71141.0
2025-04-28 12:00:00,1096.83,1098.0,1092.75,1096.01,51381.0,1096.83,1098.0,1092.75,1096.01,51381.0
2025-04-28 12:30:00,1095.96,1098.88,1094.0,1098.38,51755.0,1095.96,1098.88,1094.0,1098.38,51755.0
2025-04-28 13:00:00,1097.85,1099.8,1094.52,1095.29,49882.0,1097.85,1099.8,1094.52,1095.29,49882.0
2025-04-28 13:30:00,1094.8,1102.29,1093.5,1101.4,64132.0,1094.8,1102.29,1093.5,1101.4,64132.0
2025-04-28 14:00:00,1101.3,1103.4,1098.55,1101.58,75853.0,1101.3,1103.4,1098.55,1101.58,75853.0
2025-04-28 14:30:00,1101.69,1106.78,1101.26,1105.7,108631.0,1101.69,1106.78,1101.26,1105.7,108631.0
2025-04-28 15:00:00,1105.67,1110.47,1104.05,1109.34,109733.0,1105.67,1110.47,1104.05,1109.34,109733.0
2025-04-28 15:30:00,1109.31,1114.0,1108.82,1110.38,154834.0,1109.31,1114.0,1108.82,1110.38,154834.0
2025-04-29 09:30:00,1103.92,1106.33,1095.48,1100.61,309732.0,1103.92,1106.33,1095.48,1100.61,309732.0
2025-04-29 10:00:00,1101.09,1113.38,1099.39,1104.87,206626.0,1101.09,1113.38,1099.39,1104.87,206626.0
2025-04-29 10:30:00,1105.0,1115.47,1105.0,1115.0,158052.0,1105.0,1115.47,1105.0,1115.0,158052.0
2025-04-29 11:00:00,1114.76,1116.4,1106.0,1109.71,113344.0,1114.76,1116.4,1106.0,1109.71,113344.0
2025-04-29 11:30:00,1109.97,1112.34,1108.46,1110.55,51638.0,1109.97,1112.34,1108.46,1110.55,51638.0
2025-04-29 12:00:00,1110.45,1114.67,1109.72,1112.0,59391.0,1110.45,1114.67,1109.72,1112.0,59391.0
2025-04-29 12:30:00,1112.0,1114.0,1109.5,1111.97,65406.0,1112.0,1114.0,1109.5,1111.97,65406.0
2025-04-29 13:00:00,1112.08,1119.58,1111.75,1115.59,141047.0,1112.08,1119.58,1111.75,1115.59,141047.0
2025-04-29 13:30:00,1115.45,1122.57,1115.37,1120.48,108310.0,1115.45,1122.57,1115.37,1120.48,108310.0
2025-04-29 14:00:00,1120.81,1122.44,1117.35,1120.26,98891.0,1120.81,1122.44,1117.35,1120.26,98891.0
2025-04-29 14:30:00,1120.5,1122.74,1119.2,1119.51,73611.0,1120.5,1122.74,1119.2,1119.51,73611.0
2025-04-29 15:00:00,1119.79,1122.65,1119.13,1121.86,112935.0,1119.79,1122.65,1119.13,1121.86,112935.0
2025-04-29 15:30:00,1122.25,1127.81,1120.0,1125.4,197096.0,1122.25,1127.81,1120.0,1125.4,197096.0
2025-04-30 09:30:00,1112.65,1124.0,1101.59,1102.5,463009.0,1112.65,1124.0,1101.59,1102.5,463009.0
2025-04-30 10:00:00,1102.0,1112.24,1101.11,1110.24,159598.0,1102.0,1112.24,1101.11,1110.24,159598.0
2025-04-30 10:30:00,1109.9,1117.4,1108.65,1112.74,158505.0,1109.9,1117.4,1108.65,1112.74,158505.0
2025-04-30 11:00:00,1111.91,1118.0,1111.9,1117.18,83781.0,1111.91,1118.0,1111.9,1117.18,83781.0
2025-04-30 11:30:00,1117.29,1121.79,1117.26,1120.99,113508.0,1117.29,1121.79,1117.26,1120.99,113508.0
2025-04-30 12:00:00,1121.83,1124.0,1118.99,1120.86,75271.0,1121.83,1124.0,1118.99,1120.86,75271.0
2025-04-30 12:30:00,1120.75,1123.7,1119.0,1122.15,35311.0,1120.75,1123.7,1119.0,1122.15,35311.0
2025-04-30 13:00:00,1123.0,1123.91,1115.02,1122.0,63591.0,1123.0,1123.91,1115.02,1122.0,63591.0
2025-04-30 13:30:00,1121.87,1125.2,1120.75,1123.0,70419.0,1121.87,1125.2,1120.75,1123.0,70419.0
2025-04-30 14:00:00,1123.64,1127.0,1120.2,1121.42,90110.0,1123.64,1127.0,1120.2,1121.42,90110.0
2025-04-30 14:30:00,1121.42,1122.39,1117.87,1121.24,54312.0,1121.42,1122.39,1117.87,1121.24,54312.0
2025-04-30 15:00:00,1120.28,1123.61,1120.28,1121.01,37876.0,1120.28,1123.61,1120.28,1121.01,37876.0
2025-04-30 15:30:00,1121.23,1133.21,1120.42,1130.54,293338.0,1121.23,1133.21,1120.42,1130.54,293338.0
2025-05-01 09:30:00,1122.52,1126.11,1111.83,1119.0,294801.0,1122.52,1126.11,1111.83,1119.0,294801.0
2025-05-01 10:00:00,1121.29,1129.97,1118.97,1129.31,144769.0,1121.29,1129.97,1118.97,1129.31,144769.0
2025-05-01 10:30:00,1129.48,1142.28,1128.89,1141.32,136396.0,1129.48,1142.28,1128.89,1141.32,136396.0
2025-05-01 11:00:00,1141.57,1142.42,1133.8,1134.0,119234.0,1141.57,1142.42,1133.8,1134.0,119234.0
2025-05-01 11:30:00,1134.58,1137.17,1132.39,1133.27,104848.0,1134.58,1137.17,1132.39,1133.27,104848.0
2025-05-01 12:00:00,1133.99,1136.29,1131.65,1135.07,64159.0,1133.99,1136.29,1131.65,1135.07,64159.0
2025-05-01 12:30:00,1134.23,1135.16,1132.03,1134.41,62500.0,1134.23,1135.16,1132.03,1134.41,62500.0
2025-05-01 13:00:00,1134.7,1138.68,1134.11,1136.23,55842.0,1134.7,1138.68,1134.11,1136.23,55842.0
2025-05-01 13:30:00,1136.04,1137.37,1134.12,1137.2,50335.0,1136.04,1137.37,1134.12,1137.2,50335.0
2025-05-01 14:00:00,1136.63,1141.95,1136.43,1138.89,68479.0,1136.63,1141.95,1136.43,1138.89,68479.0
2025-05-01 14:30:00,1139.01,1140.49,1138.21,1139.55,39176.0,1139.01,1140.49,1138.21,1139.55,39176.0
2025-05-01 15:00:00,1139.1,1139.49,1135.52,1138.56,48962.0,1139.1,1139.49,1135.52,1138.56,48962.0
2025-05-01 15:30:00,1138.46,1138.56,1132.54,1133.29,176279.0,1138.46,1138.56,1132.54,1133.29,176279.0
2025-05-02 09:30:00,1136.66,1145.36,1133.32,1141.7,309478.0,1136.66,1145.36,1133.32,1141.7,309478.0
2025-05-02 10:00:00,1142.16,1150.47,1141.86,1149.82,186544.0,1142.16,1150.47,1141.86,1149.82,186544.0
2025-05-02 10:30:00,1149.64,1150.7,1146.52,1149.28,110405.0,1149.64,1150.7,1146.52,1149.28,110405.0
2025-05-02 11:00:00,1148.81,1152.43,1148.11,1150.41,103983.0,1148.81,1152.43,1148.11,1150.41,103983.0
2025-05-02 11:30:00,1150.37,1153.9,1149.91,1153.62,93997.0,1150.37,1153.9,1149.91,1153.62,93997.0
2025-05-02 12:00:00,1153.67,1155.97,1151.92,1153.42,92928.0,1153.67,1155.97,1151.92,1153.42,92928.0
2025-05-02 12:30:00,1153.42,1154.66,1152.12,1154.16,58672.0,1153.42,1154.66,1152.12,1154.16,58672.0
2025-05-02 13:00:00,1154.08,1156.02,1152.9,1154.1,73106.0,1154.08,1156.02,1152.9,1154.1,73106.0
2025-05-02 13:30:00,1154.12,1155.16,1152.15,1154.89,57366.0,1154.12,1155.16,1152.15,1154.89,57366.0
2025-05-02 14:00:00,1155.14,1158.18,1155.08,1157.0,102798.0,1155.14,1158.18,1155.08,1157.0,102798.0
2025-05-02 14:30:00,1156.78,1159.17,1156.08,1159.12,72758.0,1156.78,1159.17,1156.08,1159.12,72758.0
2025-05-02 15:00:00,1159.1,1159.21,1157.0,1157.14,46689.0,1159.1,1159.21,1157.0,1157.14,46689.0
2025-05-02 15:30:00,1157.13,1159.44,1155.13,1156.15,185557.0,1157.13,1159.44,1155.13,1156.15,185557.0
2025-05-05 09:30:00,1114.8,1134.86,1107.01,1131.51,936105.0,1114.8,1134.86,1107.01,1131.51,936105.0
2025-05-05 10:00:00,1132.5,1137.0,1127.23,1131.0,259096.0,1132.5,1137.0,1127.23,1131.0,259096.0
2025-05-05 10:30:00,1131.52,1136.48,1127.38,1135.34,162610.0,1131.52,1136.48,1127.38,1135.34,162610.0
2025-05-05 11:00:00,1135.43,1139.95,1131.0,1131.75,153311.0,1135.43,1139.95,1131.0,1131.75,153311.0
2025-05-05 11:30:00,1131.75,1139.95,1130.99,1136.65,117494.0,1131.75,1139.95,1130.99,1136.65,117494.0
2025-05-05 12:00:00,1136.66,1144.02,1136.32,1141.52,111020.0,1136.66,1144.02,1136.32,1141.52,111020.0
2025-05-05 12:30:00,1141.67,1143.5,1138.47,1139.71,78267.0,1141.67,1143.5,1138.47,1139.71,78267.0
2025-05-05 13:00:00,1139.16,1140.32,1136.18,1139.9,49624.0,1139.16,1140.32,1136.18,1139.9,49624.0
2025-05-05 13:30:00,1140.4,1141.7,1138.19,1139.51,46630.0,1140.4,1141.7,1138.19,1139.51,46630.0
2025-05-05 14:00:00,1139.76,1140.44,1137.63,1138.86,46063.0,1139.76,1140.44,1137.63,1138.86,46063.0
2025-05-05 14:30:00,1138.55,1142.62,1138.52,1140.26,64320.0,1138.55,1142.62,1138.52,1140.26,64320.0
2025-05-05 15:00:00,1139.75,1141.87,1138.09,1138.64,91000.0,1139.75,1141.87,1138.09,1138.64,91000.0
2025-05-05 15:30:00,1138.85,1141.46,1132.86,1133.54,187661.0,1138.85,1141.46,1132.86,1133.54,187661.0
2025-05-06 09:30:00,1129.03,1141.65,1126.4,1132.62,336087.0,1129.03,1141.65,1126.4,1132.62,336087.0
2025-05-06 10:00:00,1133.01,1145.31,1130.55,1143.67,158560.0,1133.01,1145.31,1130.55,1143.67,158560.0
2025-05-06 10:30:00,1143.73,1147.66,1141.7,1142.88,112547.0,1143.73,1147.66,1141.7,1142.88,112547.0
2025-05-06 11:00:00,1142.77,1145.4,1141.47,1142.95,46950.0,1142.77,1145.4,1141.47,1142.95,46950.0
2025-05-06 11:30:00,1142.23,1143.41,1138.93,1140.27,67765.0,1142.23,1143.41,1138.93,1140.27,67765.0
2025-05-06 12:00:00,1141.1,1146.52,1139.7,1141.33,76915.0,1141.1,1146.52,1139.7,1141.33,76915.0
2025-05-06 12:30:00,1140.95,1144.0,1140.51,1141.23,66075.0,1140.95,1144.0,1140.51,1141.23,66075.0
2025-05-06 13:00:00,1141.23,1144.22,1141.02,1143.26,50357.0,1141.23,1144.22,1141.02,1143.26,50357.0
2025-05-06 13:30:00,1143.26,1143.45,1137.17,1139.07,69240.0,1143.26,1143.45,1137.17,1139.07,69240.0
2025-05-06 14:00:00,1138.59,1143.55,1138.5,1142.94,56994.0,1138.59,1143.55,1138.5,1142.94,56994.0
2025-05-06 14:30:00,1142.9,1143.44,1140.69,1142.27,36475.0,1142.9,1143.44,1140.69,1142.27,36475.0
2025-05-06 15:00:00,1142.71,1143.12,1140.06,1142.6,41813.0,1142.71,1143.12,1140.06,1142.6,41813.0
2025-05-06 15:30:00,1142.35,1142.66,1137.48,1137.49,112424.0,1142.35,1142.66,1137.48,1137.49,112424.0
2025-05-07 09:30:00,1139.17,1147.44,1138.0,1143.15,224606.0,1139.17,1147.44,1138.0,1143.15,224606.0
2025-05-07 10:00:00,1142.95,1160.61,1142.14,1159.19,276298.0,1142.95,1160.61,1142.14,1159.19,276298.0
2025-05-07 10:30:00,1159.09,1162.57,1152.8,1156.2,205356.0,1159.09,1162.57,1152.8,1156.2,205356.0
2025-05-07 11:00:00,1156.2,1156.2,1148.87,1150.0,100263.0,1156.2,1156.2,1148.87,1150.0,100263.0
2025-05-07 11:30:00,1149.92,1154.32,1149.0,1153.74,85137.0,1149.92,1154.32,1149.0,1153.74,85137.0
2025-05-07 12:00:00,1153.71,1155.0,1151.22,1152.17,35658.0,1153.71,1155.0,1151.22,1152.17,35658.0
2025-05-07 12:30:00,1152.37,1159.15,1152.03,1158.22,67556.0,1152.37,1159.15,1152.03,1158.22,67556.0
2025-05-07 13:00:00,1158.0,1160.35,1156.71,1158.42,71893.0,1158.0,1160.35,1156.71,1158.42,71893.0
2025-05-07 13:30:00,1158.63,1158.64,1153.32,1153.69,75354.0,1158.63,1158.64,1153.32,1153.69,75354.0
2025-05-07 14:00:00,1153.69,1156.22,1145.2,1150.88,136074.0,1153.69,1156.22,1145.2,1150.88,136074.0
2025-05-07 14:30:00,1150.89,1158.63,1150.0,1157.62,77232.0,1150.89,1158.63,1150.0,1157.62,77232.0
2025-05-07 15:00:00,1157.62,1159.08,1152.1,1152.43,74627.0,1157.62,1159.08,1152.1,1152.43,74627.0
2025-05-07 15:30:00,1151.91,1164.0,1151.63,1156.09,214900.0,1151.91,1164.0,1151.63,1156.09,214900.0
2025-05-08 09:30:00,1161.62,1162.3,1152.55,1153.26,217723.0,1161.62,1162.3,1152.55,1153.26,217723.0
2025-05-08 10:00:00,1153.01,1155.42,1139.66,1143.5,256182.0,1153.01,1155.42,1139.66,1143.5,256182.0
2025-05-08 10:30:00,1143.5,1146.41,1139.5,1140.81,126206.0,1143.5,1146.41,1139.5,1140.81,126206.0
2025-05-08 11:00:00,1140.24,1152.48,1139.2,1150.32,131688.0,1140.24,1152.48,1139.2,1150.32,131688.0
2025-05-08 11:30:00,1150.32,1151.45,1146.36,1149.01,176621.0,1150.32,1151.45,1146.36,1149.01,176621.0
2025-05-08 12:00:00,1149.22,1151.0,1146.73,1149.9,82618.0,1149.22,1151.0,1146.73,1149.9,82618.0
2025-05-08 12:30:00,1149.21,1151.38,1147.18,1150.76,82063.0,1149.21,1151.38,1147.18,1150.76,82063.0
2025-05-08 13:00:00,1150.76,1150.76,1147.38,1147.82,40595.0,1150.76,1150.76,1147.38,1147.82,40595.0
2025-05-08 13:30:00,1148.1,1152.0,1146.02,1149.59,65925.0,1148.1,1152.0,1146.02,1149.59,65925.0
2025-05-08 14:00:00,1149.07,1152.76,1148.9,1151.75,50700.0,1149.07,1152.76,1148.9,1151.75,50700.0
2025-05-08 14:30:00,1151.86,1152.61,1148.5,1148.5,60115.0,1151.86,1152.61,1148.5,1148.5,60115.0
2025-05-08 15:00:00,1148.5,1152.76,1147.72,1150.87,63493.0,1148.5,1152.76,1147.72,1150.87,63493.0
2025-05-08 15:30:00,1150.88,1150.88,1143.89,1144.43,157695.0,1150.88,1150.88,1143.89,1144.43,157695.0
2025-05-09 09:30:00,1147.1,1151.0,1142.35,1146.35,192299.0,1147.1,1151.0,1142.35,1146.35,192299.0
2025-05-09 10:00:00,1146.08,1146.6,1138.74,1140.51,90966.0,1146.08,1146.6,1138.74,1140.51,90966.0
2025-05-09 10:30:00,1140.0,1141.89,1133.22,1141.89,140610.0,1140.0,1141.89,1133.22,1141.89,140610.0
2025-05-09 11:00:00,1141.33,1142.19,1137.0,1139.04,51720.0,1141.33,1142.19,1137.0,1139.04,51720.0
2025-05-09 11:30:00,1138.58,1145.91,1138.06,1145.19,84089.0,1138.58,1145.91,1138.06,1145.19,84089.0
2025-05-09 12:00:00,1145.44,1145.74,1139.37,1142.45,48944.0,1145.44,1145.74,1139.37,1142.45,48944.0
2025-05-09 12:30:00,1142.0,1144.95,1141.43,1142.26,53457.0,1142.0,1144.95,1141.43,1142.26,53457.0
2025-05-09 13:00:00,1142.66,1144.0,1141.0,1142.5,38824.0,1142.66,1144.0,1141.0,1142.5,38824.0
2025-05-09 13:30:00,1143.2,1144.68,1141.97,1142.01,70950.0,1143.2,1144.68,1141.97,1142.01,70950.0
2025-05-09 14:00:00,1142.5,1142.99,1138.37,1139.06,75014.0,1142.5,1142.99,1138.37,1139.06,75014.0
2025-05-09 14:30:00,1139.28,1141.45,1139.03,1140.88,52314.0,1139.28,1141.45,1139.03,1140.88,52314.0
2025-05-09 15:00:00,1140.95,1142.05,1139.24,1139.73,107598.0,1140.95,1142.05,1139.24,1139.73,107598.0
2025-05-09 15:30:00,1139.93,1143.0,1139.12,1139.76,156268.0,1139.93,1143.0,1139.12,1139.76,156268.0
2025-05-12 09:30:00,1124.26,1130.0,1108.91,1116.99,691005.0,1124.26,1130.0,1108.91,1116.99,691005.0
2025-05-12 10:00:00,1116.99,1121.05,1109.2,1110.0,246217.0,1116.99,1121.05,1109.2,1110.0,246217.0
2025-05-12 10:30:00,1110.06,1116.75,1107.03,1110.4,284910.0,1110.06,1116.75,1107.03,1110.4,284910.0
2025-05-12 11:00:00,1110.29,1112.22,1107.31,1108.56,190420.0,1110.29,1112.22,1107.31,1108.56,190420.0
2025-05-12 11:30:00,1108.56,1110.0,1102.93,1107.71,226268.0,1108.56,1110.0,1102.93,1107.71,226268.0
2025-05-12 12:00:00,1107.56,1113.0,1106.02,1111.48,85163.0,1107.56,1113.0,1106.02,1111.48,85163.0
2025-05-12 12:30:00,1111.54,1113.5,1108.62,1111.14,93955.0,1111.54,1113.5,1108.62,1111.14,93955.0
2025-05-12 13:00:00,1110.61,1115.31,1109.8,1114.42,76463.0,1110.61,1115.31,1109.8,1114.42,76463.0
2025-05-12 13:30:00,1114.71,1117.48,1114.14,1115.66,98642.0,1114.71,1117.48,1114.14,1115.66,98642.0
2025-05-12 14:00:00,1115.32,1116.31,1113.68,1114.3,51550.0,1115.32,1116.31,1113.68,1114.3,51550.0
2025-05-12 14:30:00,1114.29,1115.0,1105.53,1106.21,155494.0,1114.29,1115.0,1105.53,1106.21,155494.0
2025-05-12 15:00:00,1106.52,1112.5,1106.01,1108.77,169843.0,1106.52,1112.5,1106.01,1108.77,169843.0
2025-05-12 15:30:00,1108.83,1110.95,1103.1,1109.99,385524.0,1108.83,1110.95,1103.1,1109.99,385524.0
2025-05-13 09:30:00,1114.46,1132.0,1106.3,1126.57,358749.0,1114.46,1132.0,1106.3,1126.57,358749.0
2025-05-13 10:00:00,1126.35,1139.47,1125.5,1136.79,167700.0,1126.35,1139.47,1125.5,1136.79,167700.0
2025-05-13 10:30:00,1136.29,1143.0,1135.39,1141.09,140936.0,1136.29,1143.0,1135.39,1141.09,140936.0
2025-05-13 11:00:00,1140.82,1142.14,1137.4,1139.8,102768.0,1140.82,1142.14,1137.4,1139.8,102768.0
2025-05-13 11:30:00,1139.52,1141.97,1138.8,1141.1,79022.0,1139.52,1141.97,1138.8,1141.1,79022.0
2025-05-13 12:00:00,1141.39,1142.92,1138.68,1142.5,63281.0,1141.39,1142.92,1138.68,1142.5,63281.0
2025-05-13 12:30:00,1142.5,1147.88,1142.49,1146.0,89097.0,1142.5,1147.88,1142.49,1146.0,89097.0
2025-05-13 13:00:00,1146.0,1146.95,1142.88,1143.07,67264.0,1146.0,1146.95,1142.88,1143.07,67264.0
2025-05-13 13:30:00,1143.01,1143.98,1140.38,1140.65,58549.0,1143.01,1143.98,1140.38,1140.65,58549.0
2025-05-13 14:00:00,1140.93,1142.3,1137.14,1137.27,46541.0,1140.93,1142.3,1137.14,1137.27,46541.0
2025-05-13 14:30:00,1137.0,1139.11,1136.02,1138.48,58984.0,1137.0,1139.11,1136.02,1138.48,58984.0
2025-05-13 15:00:00,1138.25,1139.86,1137.83,1139.02,50668.0,1138.25,1139.86,1137.83,1139.02,50668.0
2025-05-13 15:30:00,1138.77,1139.54,1135.66,1138.0,177746.0,1138.77,1139.54,1135.66,1138.0,177746.0
2025-05-14 09:30:00,1129.6,1151.73,1128.4,1150.05,248658.0,1129.6,1151.73,1128.4,1150.05,248658.0
2025-05-14 10:00:00,1150.5,1152.91,1146.66,1148.4,136361.0,1150.5,1152.91,1146.66,1148.4,136361.0
2025-05-14 10:30:00,1148.03,1149.64,1144.27,1147.07,78942.0,1148.03,1149.64,1144.27,1147.07,78942.0
2025-05-14 11:00:00,1147.32,1149.72,1145.0,1148.64,51375.0,1147.32,1149.72,1145.0,1148.64,51375.0
2025-05-14 11:30:00,1148.5,1152.0,1148.5,1150.79,100323.0,1148.5,1152.0,1148.5,1150.79,100323.0
2025-05-14 12:00:00,1150.59,1152.3,1147.15,1149.1,47358.0,1150.59,1152.3,1147.15,1149.1,47358.0
2025-05-14 12:30:00,1149.15,1152.7,1148.46,1150.5,50945.0,1149.15,1152.7,1148.46,1150.5,50945.0
2025-05-14 13:00:00,1150.5,1152.3,1148.39,1149.56,49986.0,1150.5,1152.3,1148.39,1149.56,49986.0
2025-05-14 13:30:00,1149.56,1152.21,1149.05,1150.18,39545.0,1149.56,1152.21,1149.05,1150.18,39545.0
2025-05-14 14:00:00,1150.17,1150.46,1146.6,1147.85,76529.0,1150.17,1150.46,1146.6,1147.85,76529.0
2025-05-14 14:30:00,1147.85,1150.62,1130.0,1144.97,295477.0,1147.85,1150.62,1130.0,1144.97,295477.0
2025-05-14 15:00:00,1145.98,1149.0,1144.88,1146.9,91867.0,1145.98,1149.0,1144.88,1146.9,91867.0
2025-05-14 15:30:00,1146.72,1151.0,1143.76,1150.45,195386.0,1146.72,1151.0,1143.76,1150.45,195386.0
2025-05-15 09:30:00,1149.22,1158.96,1147.64,1156.28,299690.0,1149.22,1158.96,1147.64,1156.28,299690.0
2025-05-15 10:00:00,1156.51,1162.79,1155.65,1158.7,160216.0,1156.51,1162.79,1155.65,1158.7,160216.0
2025-05-15 10:30:00,1158.75,1169.59,1157.52,1169.59,188184.0,1158.75,1169.59,1157.52,1169.59,188184.0
2025-05-15 11:00:00,1169.43,1174.0,1166.61,1168.67,173091.0,1169.43,1174.0,1166.61,1168.67,173091.0
2025-05-15 11:30:00,1168.15,1171.86,1165.76,1170.83,81397.0,1168.15,1171.86,1165.76,1170.83,81397.0
2025-05-15 12:00:00,1171.0,1174.29,1170.18,1173.42,92368.0,1171.0,1174.29,1170.18,1173.42,92368.0
2025-05-15 12:30:00,1173.43,1179.44,1172.51,1179.22,138705.0,1173.43,1179.44,1172.51,1179.22,138705.0
2025-05-15 13:00:00,1179.22,1184.82,1179.22,1183.7,135700.0,1179.22,1184.82,1179.22,1183.7,135700.0
2025-05-15 13:30:00,1183.87,1187.81,1182.75,1184.84,171017.0,1183.87,1187.81,1182.75,1184.84,171017.0
2025-05-15 14:00:00,1185.17,1185.24,1178.0,1179.05,127903.0,1185.17,1185.24,1178.0,1179.05,127903.0
2025-05-15 14:30:00,1178.92,1181.49,1176.85,1177.2,68981.0,1178.92,1181.49,1176.85,1177.2,68981.0
2025-05-15 15:00:00,1177.27,1179.57,1172.06,1173.12,89516.0,1177.27,1179.57,1172.06,1173.12,89516.0
2025-05-15 15:30:00,1173.17,1178.74,1173.17,1176.79,222975.0,1173.17,1178.74,1173.17,1176.79,222975.0
2025-05-16 09:30:00,1193.14,1195.95,1179.39,1192.91,507270.0,1193.14,1195.95,1179.39,1192.91,507270.0
2025-05-16 10:00:00,1190.3,1196.5,1188.2,1189.6,126983.0,1190.3,1196.5,1188.2,1189.6,126983.0
2025-05-16 10:30:00,1189.6,1190.38,1183.77,1188.38,136644.0,1189.6,1190.38,1183.77,1188.38,136644.0
2025-05-16 11:00:00,1188.53,1190.0,1184.9,1189.07,62553.0,1188.53,1190.0,1184.9,1189.07,62553.0
2025-05-16 11:30:00,1189.26,1192.28,1188.67,1189.98,44935.0,1189.26,1192.28,1188.67,1189.98,44935.0
2025-05-16 12:00:00,1190.02,1194.0,1189.69,1191.33,87259.0,1190.02,1194.0,1189.69,1191.33,87259.0
2025-05-16 12:30:00,1191.72,1192.99,1189.83,1191.0,41478.0,1191.72,1192.99,1189.83,1191.0,41478.0
2025-05-16 13:00:00,1191.01,1193.47,1190.83,1192.56,42792.0,1191.01,1193.47,1190.83,1192.56,42792.0
2025-05-16 13:30:00,1192.68,1194.31,1189.6,1190.63,46978.0,1192.68,1194.31,1189.6,1190.63,46978.0
2025-05-16 14:00:00,1190.33,1191.97,1188.54,1191.75,49745.0,1190.33,1191.97,1188.54,1191.75,49745.0
2025-05-16 14:30:00,1191.67,1192.9,1190.81,1192.32,50266.0,1191.67,1192.9,1190.81,1192.32,50266.0
2025-05-16 15:00:00,1192.42,1195.54,1192.32,1195.21,54681.0,1192.42,1195.54,1192.32,1195.21,54681.0
2025-05-16 15:30:00,1195.24,1196.0,1191.5,1191.53,174460.0,1195.24,1196.0,1191.5,1191.53,174460.0
2025-05-19 09:30:00,1173.58,1186.68,1171.71,1181.29,336590.0,1173.58,1186.68,1171.71,1181.29,336590.0
2025-05-19 10:00:00,1181.22,1191.31,1180.09,1182.77,166716.0,1181.22,1191.31,1180.09,1182.77,166716.0
2025-05-19 10:30:00,1183.68,1185.97,1180.51,1180.71,109482.0,1183.68,1185.97,1180.51,1180.71,109482.0
2025-05-19 11:00:00,1181.16,1185.49,1180.83,1183.49,49805.0,1181.16,1185.49,1180.83,1183.49,49805.0
2025-05-19 11:30:00,1183.92,1189.0,1183.92,1187.82,56339.0,1183.92,1189.0,1183.92,1187.82,56339.0
2025-05-19 12:00:00,1187.67,1188.02,1184.54,1186.35,35049.0,1187.67,1188.02,1184.54,1186.35,35049.0
2025-05-19 12:30:00,1186.79,1186.79,1183.57,1185.78,61384.0,1186.79,1186.79,1183.57,1185.78,61384.0
2025-05-19 13:00:00,1185.78,1189.5,1185.33,1187.98,40389.0,1185.78,1189.5,1185.33,1187.98,40389.0
2025-05-19 13:30:00,1187.28,1189.41,1187.28,1188.5,39146.0,1187.28,1189.41,1187.28,1188.5,39146.0
2025-05-19 14:00:00,1188.4,1188.66,1185.0,1185.48,25771.0,1188.4,1188.66,1185.0,1185.48,25771.0
2025-05-19 14:30:00,1185.61,1187.25,1184.6,1186.76,39055.0,1185.61,1187.25,1184.6,1186.76,39055.0
2025-05-19 15:00:00,1186.87,1187.45,1184.56,1185.14,39933.0,1186.87,1187.45,1184.56,1185.14,39933.0
2025-05-19 15:30:00,1185.05,1191.64,1184.5,1191.35,123408.0,1185.05,1191.64,1184.5,1191.35,123408.0
2025-05-20 09:30:00,1186.79,1191.0,1181.03,1182.99,159542.0,1186.79,1191.0,1181.03,1182.99,159542.0
2025-05-20 10:00:00,1182.58,1184.75,1179.02,1182.58,91967.0,1182.58,1184.75,1179.02,1182.58,91967.0
2025-05-20 10:30:00,1182.9,1186.25,1181.71,1183.7,46823.0,1182.9,1186.25,1181.71,1183.7,46823.0
2025-05-20 11:00:00,1183.0,1183.85,1180.95,1182.82,41216.0,1183.0,1183.85,1180.95,1182.82,41216.0
2025-05-20 11:30:00,1182.47,1185.61,1181.87,1185.12,37312.0,1182.47,1185.61,1181.87,1185.12,37312.0
2025-05-20 12:00:00,1185.12,1185.71,1183.6,1184.31,41225.0,1185.12,1185.71,1183.6,1184.31,41225.0
2025-05-20 12:30:00,1184.32,1188.89,1184.31,1188.49,44557.0,1184.32,1188.89,1184.31,1188.49,44557.0
2025-05-20 13:00:00,1188.24,1188.64,1186.41,1187.0,34088.0,1188.24,1188.64,1186.41,1187.0,34088.0
2025-05-20 13:30:00,1186.57,1187.61,1184.82,1187.19,48829.0,1186.57,1187.61,1184.82,1187.19,48829.0
2025-05-20 14:00:00,1186.92,1187.49,1182.3,1182.79,41424.0,1186.92,1187.49,1182.3,1182.79,41424.0
2025-05-20 14:30:00,1183.13,1186.75,1182.99,1185.67,35811.0,1183.13,1186.75,1182.99,1185.67,35811.0
2025-05-20 15:00:00,1185.26,1187.52,1183.74,1186.69,38996.0,1185.26,1187.52,1183.74,1186.69,38996.0
2025-05-20 15:30:00,1186.88,1193.0,1186.73,1192.32,172630.0,1186.88,1193.0,1186.73,1192.32,172630.0
2025-05-21 09:30:00,1186.5,1201.1,1186.5,1196.63,246958.0,1186.5,1201.1,1186.5,1196.63,246958.0
2025-05-21 10:00:00,1196.99,1203.75,1196.5,1201.52,129954.0,1196.99,1203.75,1196.5,1201.52,129954.0
2025-05-21 10:30:00,1202.1,1207.72,1200.5,1207.54,122983.0,1202.1,1207.72,1200.5,1207.54,122983.0
2025-05-21 11:00:00,1207.37,1211.22,1206.76,1208.82,136848.0,1207.37,1211.22,1206.76,1208.82,136848.0
2025-05-21 11:30:00,1209.28,1210.38,1205.42,1205.54,58751.0,1209.28,1210.38,1205.42,1205.54,58751.0
2025-05-21 12:00:00,1206.0,1208.5,1204.79,1207.79,33597.0,1206.0,1208.5,1204.79,1207.79,33597.0
2025-05-21 12:30:00,1207.78,1209.38,1207.39,1208.43,26949.0,1207.78,1209.38,1207.39,1208.43,26949.0
2025-05-21 13:00:00,1207.5,1208.89,1193.01,1193.99,129593.0,1207.5,1208.89,1193.01,1193.99,129593.0
2025-05-21 13:30:00,1193.22,1200.72,1191.14,1197.58,89066.0,1193.22,1200.72,1191.14,1197.58,89066.0
2025-05-21 14:00:00,1197.98,1199.0,1194.01,1196.86,52889.0,1197.98,1199.0,1194.01,1196.86,52889.0
2025-05-21 14:30:00,1196.66,1198.4,1192.09,1193.42,46606.0,1196.66,1198.4,1192.09,1193.42,46606.0
2025-05-21 15:00:00,1193.35,1193.55,1188.0,1190.1,58561.0,1193.35,1193.55,1188.0,1190.1,58561.0
2025-05-21 15:30:00,1190.46,1196.26,1190.45,1194.19,103238.0,1190.46,1196.26,1190.45,1194.19,103238.0
2025-05-22 09:30:00,1193.49,1197.18,1187.79,1193.69,189831.0,1193.49,1197.18,1187.79,1193.69,189831.0
2025-05-22 10:00:00,1193.94,1194.73,1190.01,1191.94,55940.0,1193.94,1194.73,1190.01,1191.94,55940.0
2025-05-22 10:30:00,1193.13,1194.47,1187.64,1190.08,42510.0,1193.13,1194.47,1187.64,1190.08,42510.0
2025-05-22 11:00:00,1190.02,1192.47,1188.0,1188.0,31172.0,1190.02,1192.47,1188.0,1188.0,31172.0
2025-05-22 11:30:00,1188.7,1193.78,1188.7,1193.12,16819.0,1188.7,1193.78,1188.7,1193.12,16819.0
2025-05-22 12:00:00,1192.68,1195.36,1191.67,1193.12,28836.0,1192.68,1195.36,1191.67,1193.12,28836.0
2025-05-22 12:30:00,1193.63,1193.9,1191.05,1191.77,31326.0,1193.63,1193.9,1191.05,1191.77,31326.0
2025-05-22 13:00:00,1192.12,1194.47,1190.29,1193.94,20714.0,1192.12,1194.47,1190.29,1193.94,20714.0
2025-05-22 13:30:00,1194.13,1196.32,1193.0,1195.98,30555.0,1194.13,1196.32,1193.0,1195.98,30555.0
2025-05-22 14:00:00,1195.33,1198.75,1195.33,1195.57,49930.0,1195.33,1198.75,1195.33,1195.57,49930.0
2025-05-22 14:30:00,1196.12,1196.81,1193.58,1195.28,36977.0,1196.12,1196.81,1193.58,1195.28,36977.0
2025-05-22 15:00:00,1195.73,1198.44,1195.49,1196.56,43473.0,1195.73,1198.44,1195.49,1196.56,43473.0
2025-05-22 15:30:00,1196.63,1196.72,1187.2,1187.51,94749.0,1196.63,1196.72,1187.2,1187.51,94749.0
2025-05-23 09:30:00,1184.0,1189.97,1179.44,1181.33,152962.0,1184.0,1189.97,1179.44,1181.33,152962.0
2025-05-23 10:00:00,1180.71,1189.22,1180.53,1185.28,67695.0,1180.71,1189.22,1180.53,1185.28,67695.0
2025-05-23 10:30:00,1186.66,1190.25,1183.44,1183.44,46250.0,1186.66,1190.25,1183.44,1183.44,46250.0
2025-05-23 11:00:00,1183.4,1189.32,1183.29,1187.0,33980.0,1183.4,1189.32,1183.29,1187.0,33980.0
2025-05-23 11:30:00,1188.46,1190.69,1187.73,1188.43,45565.0,1188.46,1190.69,1187.73,1188.43,45565.0
2025-05-23 12:00:00,1188.18,1189.34,1186.05,1188.71,21526.0,1188.18,1189.34,1186.05,1188.71,21526.0
2025-05-23 12:30:00,1188.0,1190.53,1187.43,1187.91,34167.0,1188.0,1190.53,1187.43,1187.91,34167.0
2025-05-23 13:00:00,1187.22,1191.45,1187.0,1190.24,41120.0,1187.22,1191.45,1187.0,1190.24,41120.0
2025-05-23 13:30:00,1189.49,1190.2,1187.32,1189.75,29850.0,1189.49,1190.2,1187.32,1189.75,29850.0
2025-05-23 14:00:00,1189.73,1191.35,1186.0,1187.95,24336.0,1189.73,1191.35,1186.0,1187.95,24336.0
2025-05-23 14:30:00,1188.2,1190.78,1188.2,1189.86,17742.0,1188.2,1190.78,1188.2,1189.86,17742.0
2025-05-23 15:00:00,1189.68,1191.15,1187.0,1188.7,37201.0,1189.68,1191.15,1187.0,1188.7,37201.0
2025-05-23 15:30:00,1189.0,1190.0,1183.44,1185.39,91176.0,1189.0,1190.0,1183.44,1185.39,91176.0
2025-05-27 09:30:00,1195.33,1207.61,1193.09,1206.94,210543.0,1195.33,1207.61,1193.09,1206.94,210543.0
2025-05-27 10:00:00,1206.94,1209.69,1203.95,1205.35,102687.0,1206.94,1209.69,1203.95,1205.35,102687.0
2025-05-27 10:30:00,1205.35,1205.76,1199.76,1200.41,77495.0,1205.35,1205.76,1199.76,1200.41,77495.0
2025-05-27 11:00:00,1200.5,1201.9,1198.52,1198.66,44916.0,1200.5,1201.9,1198.52,1198.66,44916.0
2025-05-27 11:30:00,1199.04,1200.93,1196.07,1200.33,44411.0,1199.04,1200.93,1196.07,1200.33,44411.0
2025-05-27 12:00:00,1200.33,1203.54,1200.03,1202.68,39917.0,1200.33,1203.54,1200.03,1202.68,39917.0
2025-05-27 12:30:00,1202.5,1205.6,1201.82,1203.65,63202.0,1202.5,1205.6,1201.82,1203.65,63202.0
2025-05-27 13:00:00,1203.56,1208.78,1203.16,1208.65,70456.0,1203.56,1208.78,1203.16,1208.65,70456.0
2025-05-27 13:30:00,1208.32,1209.78,1206.6,1208.45,55286.0,1208.32,1209.78,1206.6,1208.45,55286.0
2025-05-27 14:00:00,1208.39,1209.29,1207.2,1208.3,35388.0,1208.39,1209.29,1207.2,1208.3,35388.0
2025-05-27 14:30:00,1208.38,1208.8,1206.99,1207.98,44664.0,1208.38,1208.8,1206.99,1207.98,44664.0
2025-05-27 15:00:00,1207.36,1208.45,1206.77,1208.17,39079.0,1207.36,1208.45,1206.77,1208.17,39079.0
2025-05-27 15:30:00,1208.01,1211.77,1207.37,1211.49,142106.0,1208.01,1211.77,1207.37,1211.49,142106.0
2025-05-28 09:30:00,1210.27,1215.92,1206.02,1210.03,140407.0,1210.27,1215.92,1206.02,1210.03,140407.0
2025-05-28 10:00:00,1209.31,1211.55,1207.68,1207.8,49279.0,1209.31,1211.55,1207.68,1207.8,49279.0
2025-05-28 10:30:00,1207.75,1211.24,1207.08,1209.47,32639.0,1207.75,1211.24,1207.08,1209.47,32639.0
2025-05-28 11:00:00,1209.47,1212.87,1209.32,1210.56,39417.0,1209.47,1212.87,1209.32,1210.56,39417.0
2025-05-28 11:30:00,1210.5,1211.36,1208.83,1210.25,19027.0,1210.5,1211.36,1208.83,1210.25,19027.0
2025-05-28 12:00:00,1210.39,1214.0,1210.35,1213.76,37799.0,1210.39,1214.0,1210.35,1213.76,37799.0
2025-05-28 12:30:00,1213.75,1213.99,1211.31,1211.41,29846.0,1213.75,1213.99,1211.31,1211.41,29846.0
2025-05-28 13:00:00,1211.78,1213.45,1211.0,1211.0,18386.0,1211.78,1213.45,1211.0,1211.0,18386.0
2025-05-28 13:30:00,1211.0,1211.81,1210.0,1210.78,16956.0,1211.0,1211.81,1210.0,1210.78,16956.0
2025-05-28 14:00:00,1211.1,1211.82,1209.81,1210.57,19879.0,1211.1,1211.82,1209.81,1210.57,19879.0
2025-05-28 14:30:00,1210.98,1213.0,1207.32,1211.41,34839.0,1210.98,1213.0,1207.32,1211.41,34839.0
2025-05-28 15:00:00,1211.5,1213.72,1211.0,1212.68,38655.0,1211.5,1213.72,1211.0,1212.68,38655.0
2025-05-28 15:30:00,1212.64,1213.5,1208.09,1208.55,56060.0,1212.64,1213.5,1208.09,1208.55,56060.0
2025-05-29 09:30:00,1208.0,1209.0,1182.13,1191.53,409777.0,1208.0,1209.0,1182.13,1191.53,409777.0
2025-05-29 10:00:00,1191.61,1192.0,1183.56,1187.97,141236.0,1191.61,1192.0,1183.56,1187.97,141236.0
2025-05-29 10:30:00,1187.7,1191.54,1186.41,1191.5,79527.0,1187.7,1191.54,1186.41,1191.5,79527.0
2025-05-29 11:00:00,1191.49,1194.22,1190.58,1191.43,74794.0,1191.49,1194.22,1190.58,1191.43,74794.0
2025-05-29 11:30:00,1191.4,1192.16,1182.8,1184.2,87838.0,1191.4,1192.16,1182.8,1184.2,87838.0
2025-05-29 12:00:00,1184.92,1188.95,1183.0,1188.35,76185.0,1184.92,1188.95,1183.0,1188.35,76185.0
2025-05-29 12:30:00,1187.67,1188.36,1185.45,1186.18,34797.0,1187.67,1188.36,1185.45,1186.18,34797.0
2025-05-29 13:00:00,1185.98,1188.67,1185.68,1187.03,45115.0,1185.98,1188.67,1185.68,1187.03,45115.0
2025-05-29 13:30:00,1187.0,1189.05,1185.54,1185.54,40912.0,1187.0,1189.05,1185.54,1185.54,40912.0
2025-05-29 14:00:00,1185.75,1186.38,1176.28,1177.49,88001.0,1185.75,1186.38,1176.28,1177.49,88001.0
2025-05-29 14:30:00,1177.49,1181.34,1177.44,1179.23,55154.0,1177.49,1181.34,1177.44,1179.23,55154.0
2025-05-29 15:00:00,1179.33,1182.86,1176.88,1181.45,72183.0,1179.33,1182.86,1176.88,1181.45,72183.0
2025-05-29 15:30:00,1181.76,1185.93,1181.68,1184.42,114747.0,1181.76,1185.93,1181.68,1184.42,114747.0
2025-05-30 09:30:00,1198.33,1202.45,1189.04,1191.36,207981.0,1198.33,1202.45,1189.04,1191.36,207981.0
2025-05-30 10:00:00,1192.04,1194.12,1190.39,1191.2,79580.0,1192.04,1194.12,1190.39,1191.2,79580.0
2025-05-30 10:30:00,1190.98,1194.28,1188.01,1190.67,68160.0,1190.98,1194.28,1188.01,1190.67,68160.0
2025-05-30 11:00:00,1190.53,1197.2,1189.66,1196.7,56717.0,1190.53,1197.2,1189.66,1196.7,56717.0
2025-05-30 11:30:00,1197.01,1197.67,1192.17,1193.0,58413.0,1197.01,1197.67,1192.17,1193.0,58413.0
2025-05-30 12:00:00,1193.05,1193.35,1184.08,1184.5,71096.0,1193.05,1193.35,1184.08,1184.5,71096.0
2025-05-30 12:30:00,1184.08,1187.42,1180.92,1186.88,57888.0,1184.08,1187.42,1180.92,1186.88,57888.0
2025-05-30 13:00:00,1186.72,1192.02,1186.3,1192.01,41453.0,1186.72,1192.02,1186.3,1192.01,41453.0
2025-05-30 13:30:00,1192.22,1194.98,1191.14,1193.57,50129.0,1192.22,1194.98,1191.14,1193.57,50129.0
2025-05-30 14:00:00,1193.9,1201.0,1193.9,1200.5,80559.0,1193.9,1201.0,1193.9,1200.5,80559.0
2025-05-30 14:30:00,1200.59,1203.51,1200.43,1201.54,61165.0,1200.59,1203.51,1200.43,1201.54,61165.0
2025-05-30 15:00:00,1201.67,1205.87,1201.33,1205.87,83175.0,1201.67,1205.87,1201.33,1205.87,83175.0
2025-05-30 15:30:00,1205.73,1211.81,1204.05,1207.21,295763.0,1205.73,1211.81,1204.05,1207.21,295763.0
2025-06-02 09:30:00,1201.2,1213.74,1196.25,1207.18,171134.0,1201.2,1213.74,1196.25,1207.18,171134.0
2025-06-02 10:00:00,1206.11,1207.5,1200.9,1206.03,72970.0,1206.11,1207.5,1200.9,1206.03,72970.0
2025-06-02 10:30:00,1205.78,1208.45,1204.5,1208.26,50151.0,1205.78,1208.45,1204.5,1208.26,50151.0
2025-06-02 11:00:00,1208.45,1216.8,1208.45,1212.78,89865.0,1208.45,1216.8,1208.45,1212.78,89865.0
2025-06-02 11:30:00,1213.41,1217.76,1212.0,1217.05,49879.0,1213.41,1217.76,1212.0,1217.05,49879.0
2025-06-02 12:00:00,1216.71,1217.73,1213.5,1214.31,32857.0,1216.71,1217.73,1213.5,1214.31,32857.0
2025-06-02 12:30:00,1213.82,1215.1,1212.25,1214.66,23928.0,1213.82,1215.1,1212.25,1214.66,23928.0
2025-06-02 13:00:00,1214.36,1216.27,1213.16,1213.91,19281.0,1214.36,1216.27,1213.16,1213.91,19281.0
2025-06-02 13:30:00,1213.91,1214.0,1210.09,1212.59,47587.0,1213.91,1214.0,1210.09,1212.59,47587.0
2025-06-02 14:00:00,1212.07,1215.1,1211.96,1214.16,25073.0,1212.07,1215.1,1211.96,1214.16,25073.0
2025-06-02 14:30:00,1214.29,1217.19,1213.9,1216.26,36515.0,1214.29,1217.19,1213.9,1216.26,36515.0
2025-06-02 15:00:00,1216.25,1218.64,1216.24,1216.54,55593.0,1216.25,1218.64,1216.24,1216.54,55593.0
2025-06-02 15:30:00,1216.51,1219.4,1216.26,1218.98,72214.0,1216.51,1219.4,1216.26,1218.98,72214.0
2025-06-03 09:30:00,1219.87,1229.57,1214.3,1218.43,269341.0,1219.87,1229.57,1214.3,1218.43,269341.0
2025-06-03 10:00:00,1218.66,1220.66,1211.62,1211.97,122186.0,1218.66,1220.66,1211.62,1211.97,122186.0
2025-06-03 10:30:00,1212.54,1216.02,1211.18,1214.38,62940.0,1212.54,1216.02,1211.18,1214.38,62940.0
2025-06-03 11:00:00,1214.56,1217.08,1212.36,1216.18,57405.0,1214.56,1217.08,1212.36,1216.18,57405.0
2025-06-03 11:30:00,1216.0,1219.0,1214.91,1218.5,45604.0,1216.0,1219.0,1214.91,1218.5,45604.0
2025-06-03 12:00:00,1218.26,1222.18,1218.04,1221.98,47933.0,1218.26,1222.18,1218.04,1221.98,47933.0
2025-06-03 12:30:00,1221.88,1225.49,1221.85,1222.44,58741.0,1221.88,1225.49,1221.85,1222.44,58741.0
2025-06-03 13:00:00,1222.32,1223.02,1221.0,1222.77,15523.0,1222.32,1223.02,1221.0,1222.77,15523.0
2025-06-03 13:30:00,1222.11,1223.21,1220.33,1221.56,41314.0,1222.11,1223.21,1220.33,1221.56,41314.0
2025-06-03 14:00:00,1221.78,1221.78,1216.7,1220.07,33916.0,1221.78,1221.78,1216.7,1220.07,33916.0
2025-06-03 14:30:00,1220.07,1220.4,1217.61,1219.54,25242.0,1220.07,1220.4,1217.61,1219.54,25242.0
2025-06-03 15:00:00,1219.98,1220.6,1218.54,1219.51,30134.0,1219.98,1220.6,1218.54,1219.51,30134.0
2025-06-03 15:30:00,1219.49,1220.09,1216.0,1217.74,74563.0,1219.49,1220.09,1216.0,1217.74,74563.0
2025-06-04 09:30:00,1220.74,1227.76,1219.88,1224.79,110129.0,1220.74,1227.76,1219.88,1224.79,110129.0
2025-06-04 10:00:00,1225.41,1233.63,1222.76,1230.49,121541.0,1225.41,1233.63,1222.76,1230.49,121541.0
2025-06-04 10:30:00,1230.99,1233.73,1230.3,1232.77,64617.0,1230.99,1233.73,1230.3,1232.77,64617.0
2025-06-04 11:00:00,1232.6,1235.5,1232.04,1233.08,51117.0,1232.6,1235.5,1232.04,1233.08,51117.0
2025-06-04 11:30:00,1232.32,1235.2,1232.31,1233.36,26135.0,1232.32,1235.2,1232.31,1233.36,26135.0
2025-06-04 12:00:00,1232.82,1234.49,1230.79,1233.52,33895.0,1232.82,1234.49,1230.79,1233.52,33895.0
2025-06-04 12:30:00,1233.72,1235.24,1233.33,1234.85,38133.0,1233.72,1235.24,1233.33,1234.85,38133.0
2025-06-04 13:00:00,1234.83,1239.43,1234.83,1237.66,65332.0,1234.83,1239.43,1234.83,1237.66,65332.0
2025-06-04 13:30:00,1237.63,1241.24,1237.18,1240.5,53022.0,1237.63,1241.24,1237.18,1240.5,53022.0
2025-06-04 14:00:00,1240.38,1242.56,1240.38,1241.16,62647.0,1240.38,1242.56,1240.38,1241.16,62647.0
2025-06-04 14:30:00,1241.16,1241.49,1238.37,1239.24,50514.0,1241.16,1241.49,1238.37,1239.24,50514.0
2025-06-04 15:00:00,1239.6,1241.15,1239.22,1240.43,40751.0,1239.6,1241.15,1239.22,1240.43,40751.0
2025-06-04 15:30:00,1240.98,1241.72,1238.76,1239.52,119453.0,1240.98,1241.72,1238.76,1239.52,119453.0
2025-06-05 09:30:00,1240.6,1252.51,1237.29,1252.02,238894.0,1240.6,1252.51,1237.29,1252.02,238894.0
2025-06-05 10:00:00,1252.2,1256.31,1250.11,1253.06,152819.0,1252.2,1256.31,1250.11,1253.06,152819.0
2025-06-05 10:30:00,1253.5,1262.81,1252.85,1259.1,186398.0,1253.5,1262.81,1252.85,1259.1,186398.0
2025-06-05 11:00:00,1259.76,1260.3,1257.0,1257.82,74337.0,1259.76,1260.3,1257.0,1257.82,74337.0
2025-06-05 11:30:00,1257.64,1258.03,1255.54,1256.21,41579.0,1257.64,1258.03,1255.54,1256.21,41579.0
2025-06-05 12:00:00,1256.33,1256.6,1252.55,1253.31,44420.0,1256.33,1256.6,1252.55,1253.31,44420.0
2025-06-05 12:30:00,1253.07,1253.18,1241.33,1243.84,97088.0,1253.07,1253.18,1241.33,1243.84,97088.0
2025-06-05 13:00:00,1242.17,1250.27,1241.19,1249.35,57201.0,1242.17,1250.27,1241.19,1249.35,57201.0
2025-06-05 13:30:00,1249.17,1250.77,1245.34,1245.67,29779.0,1249.17,1250.77,1245.34,1245.67,29779.0
2025-06-05 14:00:00,1245.39,1248.68,1242.41,1247.74,46632.0,1245.39,1248.68,1242.41,1247.74,46632.0
2025-06-05 14:30:00,1248.04,1249.71,1247.51,1248.28,47038.0,1248.04,1249.71,1247.51,1248.28,47038.0
2025-06-05 15:00:00,1248.75,1250.55,1242.72,1248.36,47894.0,1248.75,1250.55,1242.72,1248.36,47894.0
2025-06-05 15:30:00,1248.32,1256.0,1248.31,1250.83,128771.0,1248.32,1256.0,1248.31,1250.83,128771.0
2025-06-06 09:30:00,1259.41,1260.0,1245.41,1250.68,183478.0,1259.41,1260.0,1245.41,1250.68,183478.0
2025-06-06 10:00:00,1250.68,1252.39,1244.65,1245.16,77685.0,1250.68,1252.39,1244.65,1245.16,77685.0
2025-06-06 10:30:00,1245.07,1247.57,1241.08,1242.47,81922.0,1245.07,1247.57,1241.08,1242.47,81922.0
2025-06-06 11:00:00,1242.36,1242.71,1236.88,1242.0,103274.0,1242.36,1242.71,1236.88,1242.0,103274.0
2025-06-06 11:30:00,1242.4,1244.25,1240.09,1240.97,43628.0,1242.4,1244.25,1240.09,1240.97,43628.0
2025-06-06 12:00:00,1240.97,1241.91,1237.47,1238.63,44655.0,1240.97,1241.91,1237.47,1238.63,44655.0
2025-06-06 12:30:00,1238.55,1238.89,1235.55,1237.94,66308.0,1238.55,1238.89,1235.55,1237.94,66308.0
2025-06-06 13:00:00,1238.23,1241.45,1237.56,1240.89,50220.0,1238.23,1241.45,1237.56,1240.89,50220.0
2025-06-06 13:30:00,1240.97,1244.0,1240.39,1242.51,32180.0,1240.97,1244.0,1240.39,1242.51,32180.0
2025-06-06 14:00:00,1242.51,1243.84,1241.79,1243.08,35804.0,1242.51,1243.84,1241.79,1243.08,35804.0
2025-06-06 14:30:00,1243.34,1244.62,1241.7,1243.71,34128.0,1243.34,1244.62,1241.7,1243.71,34128.0
2025-06-06 15:00:00,1243.44,1245.5,1242.01,1243.03,55565.0,1243.44,1245.5,1242.01,1243.03,55565.0
2025-06-06 15:30:00,1242.87,1245.1,1241.1,1241.68,91890.0,1242.87,1245.1,1241.1,1241.68,91890.0
2025-06-09 09:30:00,1238.88,1238.88,1225.01,1228.3,218019.0,1238.88,1238.88,1225.01,1228.3,218019.0
2025-06-09 10:00:00,1228.98,1231.18,1224.15,1229.72,93282.0,1228.98,1231.18,1224.15,1229.72,93282.0
2025-06-09 10:30:00,1230.02,1237.24,1229.66,1235.4,58791.0,1230.02,1237.24,1229.66,1235.4,58791.0
2025-06-09 11:00:00,1235.09,1235.4,1230.1,1231.47,22321.0,1235.09,1235.4,1230.1,1231.47,22321.0
2025-06-09 11:30:00,1231.19,1232.59,1228.49,1229.8,74102.0,1231.19,1232.59,1228.49,1229.8,74102.0
2025-06-09 12:00:00,1230.41,1230.8,1227.36,1230.38,34806.0,1230.41,1230.8,1227.36,1230.38,34806.0
2025-06-09 12:30:00,1230.9,1230.9,1228.6,1229.35,13824.0,1230.9,1230.9,1228.6,1229.35,13824.0
2025-06-09 13:00:00,1229.38,1229.79,1227.47,1229.12,21676.0,1229.38,1229.79,1227.47,1229.12,21676.0
2025-06-09 13:30:00,1229.1,1231.08,1228.56,1229.62,17845.0,1229.1,1231.08,1228.56,1229.62,17845.0
2025-06-09 14:00:00,1229.67,1229.99,1226.2,1226.29,22449.0,1229.67,1229.99,1226.2,1226.29,22449.0
2025-06-09 14:30:00,1226.22,1228.48,1226.0,1226.6,31860.0,1226.22,1228.48,1226.0,1226.6,31860.0
2025-06-09 15:00:00,1226.82,1227.34,1223.64,1224.94,50022.0,1226.82,1227.34,1223.64,1224.94,50022.0
2025-06-09 15:30:00,1225.2,1225.95,1221.57,1224.44,137521.0,1225.2,1225.95,1221.57,1224.44,137521.0
2025-06-10 09:30:00,1227.52,1227.52,1210.14,1213.26,173745.0,1227.52,1227.52,1210.14,1213.26,173745.0
2025-06-10 10:00:00,1214.24,1214.49,1200.35,1202.64,180964.0,1214.24,1214.49,1200.35,1202.64,180964.0
2025-06-10 10:30:00,1202.6,1202.6,1192.36,1192.9,226045.0,1202.6,1202.6,1192.36,1192.9,226045.0
2025-06-10 11:00:00,1192.9,1194.99,1186.12,1187.63,190725.0,1192.9,1194.99,1186.12,1187.63,190725.0
2025-06-10 11:30:00,1187.73,1190.96,1180.61,1190.0,206166.0,1187.73,1190.96,1180.61,1190.0,206166.0
2025-06-10 12:00:00,1188.91,1193.98,1187.0,1191.93,124315.0,1188.91,1193.98,1187.0,1191.93,124315.0
2025-06-10 12:30:00,1192.07,1192.07,1188.38,1189.19,60252.0,1192.07,1192.07,1188.38,1189.19,60252.0
2025-06-10 13:00:00,1189.35,1189.95,1184.6,1185.94,83123.0,1189.35,1189.95,1184.6,1185.94,83123.0
2025-06-10 13:30:00,1185.94,1189.0,1185.0,1188.5,50330.0,1185.94,1189.0,1185.0,1188.5,50330.0
2025-06-10 14:00:00,1187.72,1196.0,1186.0,1195.82,91519.0,1187.72,1196.0,1186.0,1195.82,91519.0
2025-06-10 14:30:00,1195.79,1202.0,1194.68,1200.91,62929.0,1195.79,1202.0,1194.68,1200.91,62929.0
2025-06-10 15:00:00,1200.68,1204.77,1199.0,1202.35,76765.0,1200.68,1204.77,1199.0,1202.35,76765.0
2025-06-10 15:30:00,1201.39,1203.77,1199.0,1203.15,114323.0,1201.39,1203.77,1199.0,1203.15,114323.0
2025-06-11 09:30:00,1201.34,1208.08,1196.01,1205.2,151949.0,1201.34,1208.08,1196.01,1205.2,151949.0
2025-06-11 10:00:00,1205.2,1216.4,1204.4,1215.64,91005.0,1205.2,1216.4,1204.4,1215.64,91005.0
2025-06-11 10:30:00,1215.27,1221.85,1214.01,1221.2,115737.0,1215.27,1221.85,1214.01,1221.2,115737.0
2025-06-11 11:00:00,1220.95,1221.62,1216.8,1221.43,40331.0,1220.95,1221.62,1216.8,1221.43,40331.0
2025-06-11 11:30:00,1221.02,1225.29,1220.65,1223.08,71306.0,1221.02,1225.29,1220.65,1223.08,71306.0
2025-06-11 12:00:00,1223.08,1227.47,1221.1,1227.47,44941.0,1223.08,1227.47,1221.1,1227.47,44941.0
2025-06-11 12:30:00,1227.75,1228.29,1225.14,1225.82,37340.0,1227.75,1228.29,1225.14,1225.82,37340.0
2025-06-11 13:00:00,1226.36,1227.84,1223.4,1224.16,46494.0,1226.36,1227.84,1223.4,1224.16,46494.0
2025-06-11 13:30:00,1224.36,1224.7,1217.01,1217.61,62855.0,1224.36,1224.7,1217.01,1217.61,62855.0
2025-06-11 14:00:00,1217.5,1219.34,1215.0,1218.05,65781.0,1217.5,1219.34,1215.0,1218.05,65781.0
2025-06-11 14:30:00,1218.05,1223.01,1217.19,1219.51,40334.0,1218.05,1223.01,1217.19,1219.51,40334.0
2025-06-11 15:00:00,1219.05,1219.5,1216.21,1218.37,25049.0,1219.05,1219.5,1216.21,1218.37,25049.0
2025-06-11 15:30:00,1218.58,1220.0,1216.8,1219.99,67926.0,1218.58,1220.0,1216.8,1219.99,67926.0
2025-06-12 09:30:00,1222.59,1230.0,1220.5,1224.88,137452.0,1222.59,1230.0,1220.5,1224.88,137452.0
2025-06-12 10:00:00,1224.88,1225.46,1219.01,1221.84,66040.0,1224.88,1225.46,1219.01,1221.84,66040.0
2025-06-12 10:30:00,1221.9,1223.97,1220.0,1223.97,39326.0,1221.9,1223.97,1220.0,1223.97,39326.0
2025-06-12 11:00:00,1223.86,1225.63,1217.74,1220.75,51596.0,1223.86,1225.63,1217.74,1220.75,51596.0
2025-06-12 11:30:00,1220.75,1221.59,1218.56,1219.2,34393.0,1220.75,1221.59,1218.56,1219.2,34393.0
2025-06-12 12:00:00,1219.0,1219.58,1216.62,1219.49,28887.0,1219.0,1219.58,1216.62,1219.49,28887.0
2025-06-12 12:30:00,1219.0,1220.48,1217.82,1217.89,14293.0,1219.0,1220.48,1217.82,1217.89,14293.0
2025-06-12 13:00:00,1218.22,1219.5,1217.18,1218.82,37242.0,1218.22,1219.5,1217.18,1218.82,37242.0
2025-06-12 13:30:00,1219.16,1222.55,1218.9,1219.34,27545.0,1219.16,1222.55,1218.9,1219.34,27545.0
2025-06-12 14:00:00,1219.34,1221.5,1218.93,1220.15,27388.0,1219.34,1221.5,1218.93,1220.15,27388.0
2025-06-12 14:30:00,1218.66,1220.57,1216.71,1218.52,49766.0,1218.66,1220.57,1216.71,1218.52,49766.0
2025-06-12 15:00:00,1218.67,1219.62,1217.9,1218.91,40214.0,1218.67,1219.62,1217.9,1218.91,40214.0
2025-06-12 15:30:00,1218.83,1218.83,1211.96,1215.08,137881.0,1218.83,1218.83,1211.96,1215.08,137881.0
2025-06-13 09:30:00,1206.59,1214.0,1205.14,1205.75,138916.0,1206.59,1214.0,1205.14,1205.75,138916.0
2025-06-13 10:00:00,1206.5,1209.08,1201.92,1202.63,56990.0,1206.5,1209.08,1201.92,1202.63,56990.0
2025-06-13 10:30:00,1203.12,1213.14,1201.89,1210.99,73051.0,1203.12,1213.14,1201.89,1210.99,73051.0
2025-06-13 11:00:00,1210.61,1217.15,1208.32,1216.96,81376.0,1210.61,1217.15,1208.32,1216.96,81376.0
2025-06-13 11:30:00,1216.13,1218.15,1214.07,1218.02,24243.0,1216.13,1218.15,1214.07,1218.02,24243.0
2025-06-13 12:00:00,1218.38,1219.62,1216.81,1217.95,37612.0,1218.38,1219.62,1216.81,1217.95,37612.0
2025-06-13 12:30:00,1217.01,1220.62,1215.85,1216.92,35475.0,1217.01,1220.62,1215.85,1216.92,35475.0
2025-06-13 13:00:00,1215.73,1217.53,1212.99,1215.84,28564.0,1215.73,1217.53,1212.99,1215.84,28564.0
2025-06-13 13:30:00,1216.01,1218.06,1215.0,1217.39,31875.0,1216.01,1218.06,1215.0,1217.39,31875.0
2025-06-13 14:00:00,1217.48,1219.29,1215.0,1216.26,35736.0,1217.48,1219.29,1215.0,1216.26,35736.0
2025-06-13 14:30:00,1215.0,1216.0,1212.3,1214.9,30838.0,1215.0,1216.0,1212.3,1214.9,30838.0
2025-06-13 15:00:00,1215.17,1215.89,1213.0,1213.94,23029.0,1215.17,1215.89,1213.0,1213.94,23029.0
2025-06-13 15:30:00,1213.33,1214.49,1209.38,1212.21,117056.0,1213.33,1214.49,1209.38,1212.21,117056.0
2025-06-16 09:30:00,1212.2,1226.25,1212.2,1222.4,133086.0,1212.2,1226.25,1212.2,1222.4,133086.0
2025-06-16 10:00:00,1222.6,1224.49,1219.84,1221.48,52525.0,1222.6,1224.49,1219.84,1221.48,52525.0
2025-06-16 10:30:00,1221.92,1221.93,1215.12,1216.03,49802.0,1221.92,1221.93,1215.12,1216.03,49802.0
2025-06-16 11:00:00,1216.13,1219.35,1214.87,1219.14,59040.0,1216.13,1219.35,1214.87,1219.14,59040.0
2025-06-16 11:30:00,1219.14,1222.56,1218.34,1218.34,40153.0,1219.14,1222.56,1218.34,1218.34,40153.0
2025-06-16 12:00:00,1219.23,1219.82,1217.52,1219.09,32473.0,1219.23,1219.82,1217.52,1219.09,32473.0
2025-06-16 12:30:00,1219.37,1220.13,1217.6,1219.08,45974.0,1219.37,1220.13,1217.6,1219.08,45974.0
2025-06-16 13:00:00,1219.3,1223.4,1219.27,1223.06,25967.0,1219.3,1223.4,1219.27,1223.06,25967.0
2025-06-16 13:30:00,1223.06,1223.89,1220.62,1223.37,46421.0,1223.06,1223.89,1220.62,1223.37,46421.0
2025-06-16 14:00:00,1223.17,1225.52,1223.0,1225.05,52091.0,1223.17,1225.52,1223.0,1225.05,52091.0
2025-06-16 14:30:00,1225.14,1225.63,1222.28,1224.19,24688.0,1225.14,1225.63,1222.28,1224.19,24688.0
2025-06-16 15:00:00,1223.7,1224.92,1222.17,1223.64,36175.0,1223.7,1224.92,1222.17,1223.64,36175.0
2025-06-16 15:30:00,1223.88,1226.0,1221.35,1225.53,96176.0,1223.88,1226.0,1221.35,1225.53,96176.0
2025-06-17 09:30:00,1219.95,1232.36,1219.95,1229.23,127706.0,1219.95,1232.36,1219.95,1229.23,127706.0
2025-06-17 10:00:00,1228.67,1228.87,1224.04,1226.37,38690.0,1228.67,1228.87,1224.04,1226.37,38690.0
2025-06-17 10:30:00,1225.83,1226.35,1221.77,1221.87,29521.0,1225.83,1226.35,1221.77,1221.87,29521.0
2025-06-17 11:00:00,1222.24,1226.72,1222.0,1226.11,25035.0,1222.24,1226.72,1222.0,1226.11,25035.0
2025-06-17 11:30:00,1225.6,1231.37,1225.0,1229.23,49038.0,1225.6,1231.37,1225.0,1229.23,49038.0
2025-06-17 12:00:00,1229.03,1230.17,1226.61,1228.38,24856.0,1229.03,1230.17,1226.61,1228.38,24856.0
2025-06-17 12:30:00,1227.43,1230.6,1226.08,1226.09,17518.0,1227.43,1230.6,1226.08,1226.09,17518.0
2025-06-17 13:00:00,1226.16,1228.58,1222.3,1222.49,24331.0,1226.16,1228.58,1222.3,1222.49,24331.0
2025-06-17 13:30:00,1222.0,1224.17,1217.0,1218.0,34916.0,1222.0,1224.17,1217.0,1218.0,34916.0
2025-06-17 14:00:00,1217.5,1221.6,1216.09,1218.76,21265.0,1217.5,1221.6,1216.09,1218.76,21265.0
2025-06-17 14:30:00,1218.76,1222.26,1218.75,1222.11,39489.0,1218.76,1222.26,1218.75,1222.11,39489.0
2025-06-17 15:00:00,1222.11,1225.68,1221.32,1225.55,22414.0,1222.11,1225.68,1221.32,1225.55,22414.0
2025-06-17 15:30:00,1225.78,1225.78,1219.99,1221.09,66742.0,1225.78,1225.78,1219.99,1221.09,66742.0
2025-06-18 09:30:00,1229.55,1242.0,1226.57,1226.6,212408.0,1229.55,1242.0,1226.57,1226.6,212408.0
2025-06-18 10:00:00,1226.74,1229.06,1222.31,1227.35,60990.0,1226.74,1229.06,1222.31,1227.35,60990.0
2025-06-18 10:30:00,1228.28,1233.24,1228.28,1231.32,70683.0,1228.28,1233.24,1228.28,1231.32,70683.0
2025-06-18 11:00:00,1231.32,1234.15,1230.42,1233.25,52614.0,1231.32,1234.15,1230.42,1233.25,52614.0
2025-06-18 11:30:00,1233.02,1234.12,1229.41,1232.75,46376.0,1233.02,1234.12,1229.41,1232.75,46376.0
2025-06-18 12:00:00,1232.65,1233.1,1227.5,1228.27,58270.0,1232.65,1233.1,1227.5,1228.27,58270.0
2025-06-18 12:30:00,1228.0,1229.35,1226.6,1227.04,22171.0,1228.0,1229.35,1226.6,1227.04,22171.0
2025-06-18 13:00:00,1226.52,1228.62,1224.54,1225.49,16126.0,1226.52,1228.62,1224.54,1225.49,16126.0
2025-06-18 13:30:00,1225.08,1227.94,1224.09,1226.55,13097.0,1225.08,1227.94,1224.09,1226.55,13097.0
2025-06-18 14:00:00,1227.98,1229.78,1220.89,1229.01,36243.0,1227.98,1229.78,1220.89,1229.01,36243.0
2025-06-18 14:30:00,1228.81,1230.61,1221.0,1222.64,32743.0,1228.81,1230.61,1221.0,1222.64,32743.0
2025-06-18 15:00:00,1222.44,1226.25,1221.03,1221.14,39867.0,1222.44,1226.25,1221.03,1221.14,39867.0
2025-06-18 15:30:00,1220.76,1224.79,1220.5,1222.2,111087.0,1220.76,1224.79,1220.5,1222.2,111087.0
2025-06-20 09:30:00,1234.45,1248.5,1226.4,1236.87,716194.0,1234.45,1248.5,1226.4,1236.87,716194.0
2025-06-20 10:00:00,1236.82,1240.52,1230.0,1233.69,79293.0,1236.82,1240.52,1230.0,1233.69,79293.0
2025-06-20 10:30:00,1232.45,1234.59,1224.53,1228.1,83633.0,1232.45,1234.59,1224.53,1228.1,83633.0
2025-06-20 11:00:00,1227.3,1230.0,1224.34,1227.95,60210.0,1227.3,1230.0,1224.34,1227.95,60210.0
2025-06-20 11:30:00,1228.05,1230.6,1225.3,1225.8,38551.0,1228.05,1230.6,1225.3,1225.8,38551.0
2025-06-20 12:00:00,1225.8,1228.23,1224.44,1226.6,39117.0,1225.8,1228.23,1224.44,1226.6,39117.0
2025-06-20 12:30:00,1227.07,1235.82,1226.97,1233.69,65648.0,1227.07,1235.82,1226.97,1233.69,65648.0
2025-06-20 13:00:00,1234.22,1237.54,1231.5,1231.99,53767.0,1234.22,1237.54,1231.5,1231.99,53767.0
2025-06-20 13:30:00,1231.67,1231.95,1226.88,1227.5,57096.0,1231.67,1231.95,1226.88,1227.5,57096.0
2025-06-20 14:00:00,1227.54,1234.25,1227.54,1232.99,45203.0,1227.54,1234.25,1227.54,1232.99,45203.0
2025-06-20 14:30:00,1232.9,1233.42,1227.1,1228.4,38721.0,1232.9,1233.42,1227.1,1228.4,38721.0
2025-06-20 15:00:00,1228.11,1232.48,1227.9,1230.54,46713.0,1228.11,1232.48,1227.9,1230.54,46713.0
2025-06-20 15:30:00,1230.95,1233.0,1224.8,1231.18,163136.0,1230.95,1233.0,1224.8,1231.18,163136.0